Rivaldi_Prediction/data/featuSGD/US0584981064_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
6813,2000-02-04,2.171875,2.214843988418579,2.15625,2.207031011581421,2139200.0,-0.01940045829108683,1.3076691941125378,0.8181717297822166,14.970244589003272,36.504399675316044,0.14205551526944937,0.27650392214474895,0.030461695686890167,-0.047563481385619166,21.35656428701283,0.0585939884185791,-0.037192741712591015,-0.24453139305114746,-0.5564181851638503,0.06735539906155541,-0.4004747891074989,-0.08858799699479603,0.2830236520418872,10.81082864434096,-17.659247948414077,0.1559433960563515,2,0.1367189884185791,0.20898449420928955,0.12988299131393433,-0.0078125,-0.3398439884185791,4,-0.2212231313581947,1.5333723963101764,2.214843988418579,1.5333311632032747,2.207031011581421,1.000028722942091,2.246093988418579,-0.2212231313581947
6814,2000-02-07,2.125,2.1875,2.121093988418579,2.183593988418579,1766400.0,-0.021582733812949617,1.0,1.6666847512800516,11.494352864748663,32.59636480843627,0.1522802848714062,0.31653391036523315,0.07733669568689017,-0.0006884813856191663,21.630459590183474,0.0664060115814209,-0.08398421030771352,-0.27675794363021833,-0.6147620593000291,0.061246172039592484,-0.4457600014651235,-0.10775588579531314,0.288087840756023,2.3808139788352713,-18.79774384713862,0.16900205783490532,2,0.1367189884185791,0.25585949420928955,0.17675799131393433,0.0390625,-0.1875,0,-0.2113971710205078,1.3076691941125378,2.171875,1.5333723963101764,2.214843988418579,1.5333311632032747,2.207031011581421,-0.2113971710205078
6815,2000-02-08,2.058593988418579,2.144531011581421,2.058593988418579,2.132812976837158,1401600.0,-0.031249887803021625,-1.315769185054787,1.2666655816016374,11.111216603687595,28.720772511900083,0.1944294596358671,0.36731542361991965,0.14374270726831107,0.06571753019580173,22.072992907286146,0.0859370231628418,-0.13002850125775645,-0.3212889552116396,-0.6889169461871862,0.04633903576390708,-0.5051029506994129,-0.13747495972386625,0.3077748359634529,0.0,-15.138937441145034,0.18381399548777344,2,0.1640625,0.32226550579071045,0.24316400289535522,0.1054685115814209,0.0507810115814209,1,-0.1423150898461717,1.0,2.125,1.3076691941125378,2.171875,1.5333723963101764,2.214843988418579,-0.1423150898461717
6816,2000-02-09,2.070312976837158,2.109375,2.023437976837158,2.0625,3310400.0,0.0056927147774203934,1.0,-0.10526924448356392,10.614663054578557,25.239159695216898,0.15080413969755524,0.3355757857742585,0.13202371884973196,0.05399854177722263,22.62001912906729,0.0859370231628418,-0.16533598681210027,-0.28593716621398935,-0.6698314594710197,0.09795712704304127,-0.47788431284250477,-0.09399001958547393,0.24065637707145227,19.35487681703002,10.088345339299071,0.1919471466285153,2,0.1132810115814209,0.2929685115814209,0.23144501447677612,0.0937495231628418,-0.035156965255737305,2,-0.12830185724179644,-1.315769185054787,2.058593988418579,1.0,2.125,1.3076691941125378,2.171875,-0.12830185724179644
6817,2000-02-10,2.035156011581421,2.070312976837158,2.019531011581421,2.070312976837158,1352000.0,-0.016981473646292322,1.8888708047660705,-4.499816905706439,10.982792739173092,21.895155300741997,0.1544366178082801,0.35769129453616166,0.16718068410546927,0.08915550703295994,23.205583928183465,0.050781965255737305,-0.1810842351091413,-0.30117223262786874,-0.7087871604719949,0.1064426952162576,-0.504979696549932,-0.09736476870580546,0.21830706691289903,7.999980468797683,-2.337964535077245,0.20380746392206314,2,0.125,0.32617199420928955,0.2666019797325134,0.1289064884185791,-0.0625,3,-0.12667924311242784,1.0,2.070312976837158,-1.315769185054787,2.058593988418579,1.0,2.125,-0.12667924311242784
6818,2000-02-11,2.019531011581421,2.046875,1.980468988418579,2.035156011581421,1659200.0,-0.007677544085604837,2.399946289718143,0.4444354023830353,12.582917440886135,19.132705656018793,0.1496711052809343,0.3545775057440137,0.18280568410546927,0.10478050703295994,23.91209966370475,0.0664060115814209,-0.20092589507195058,-0.29335973262786874,-0.7177470134581934,0.13102754820245588,-0.505553373043031,-0.08116609221270643,0.1871456535303193,18.86771593514604,7.993786560759517,0.21219364041516228,2,0.1132814884185791,0.32226598262786865,0.2822269797325134,0.1445314884185791,-0.023437023162841797,4,-0.10831722748773487,1.8888708047660705,2.035156011581421,1.0,2.070312976837158,-1.315769185054787,2.058593988418579,-0.10831722748773487
6819,2000-02-14,2.035156011581421,2.050781011581421,2.011718988418579,2.019531011581421,1404800.0,0.007736944820552427,-1.500045777764214,-1.0,18.400145311719513,17.523509455186243,0.10805432332671083,0.3079797843777361,0.16718068410546927,0.08915550703295994,24.63538172820098,0.0390620231628418,-0.21535721036063737,-0.24804723262786865,-0.6623038678040887,0.16620940254835137,-0.45517555021597866,-0.04091891503975864,0.1262791181916869,33.33313957036938,20.21278407154965,0.20712831758810996,2,0.08789098262786865,0.30664098262786865,0.2666019797325134,0.1289064884185791,-0.05859303474426247,0,-0.09980807311286244,2.399946289718143,2.019531011581421,1.8888708047660705,2.035156011581421,1.0,2.070312976837158,-0.09980807311286244
6820,2000-02-15,2.003906011581421,2.054687976837158,2.003906011581421,2.019531011581421,2776000.0,-0.015355088171209563,-5.500091552734375,-1.0,12.000179686534878,14.880827439019404,0.11324618583064572,0.30405638438333504,0.19843068410546927,0.12040550703295994,25.41648600460411,0.050781965255737305,-0.22428049632017988,-0.2470706343650817,-0.6415003013700264,0.14735903263986327,-0.4442854678675543,-0.0498558008626091,0.12133588992078126,18.181481899343595,5.3251105834422,0.1972148335024725,2,0.11914098262786865,0.33789098262786865,0.2978519797325134,0.1601564884185791,0.019531965255737305,1,-0.03313828652523243,-1.500045777764214,2.035156011581421,2.399946289718143,2.019531011581421,1.8888708047660705,2.035156011581421,-0.03313828652523243
6821,2000-02-16,1.972656011581421,2.035156011581421,1.949218988418579,2.03125,2024000.0,-0.015594543765722002,1.5882302254359542,3.7500152587890625,12.096948850872295,12.694829015689333,0.12041695111548156,0.30089381040107765,0.22968068410546927,0.15165550703295994,26.366197122429025,0.0859370231628418,-0.23386345838661482,-0.2466799855232238,-0.6224612942581724,0.12910132321172485,-0.4345706398906981,-0.05878933115574947,0.12363130730405647,19.354406828048553,5.573608380657488,0.18789065436747426,2,0.1093754768371582,0.35351598262786865,0.3291019797325134,0.1914064884185791,0.0273439884185791,2,0.06930705993133368,-5.500091552734375,2.003906011581421,-1.500045777764214,2.035156011581421,2.399946289718143,2.019531011581421,0.06930705993133368
6822,2000-02-17,1.984375,2.003906011581421,1.972656011581421,1.984375,841600.0,0.005940715639106475,-1.6666124142982117,-0.0,17.307922542237208,12.954571010493105,0.0810960505662699,0.251944983627471,0.21796169568689017,0.13993651861438083,27.367231809164437,0.03125,-0.23808358698295384,-0.20312504768371564,-0.541630025502756,0.13537993013532446,-0.3723775365932358,-0.03387255877419548,0.08249865279209789,33.33303192583567,17.07338145814986,0.16925248890952005,2,0.08398449420928955,0.34179699420928955,0.3173829913139343,0.1796875,0.011718988418579102,3,0.025590431033156946,1.5882302254359542,1.972656011581421,-5.500091552734375,2.003906011581421,-1.500045777764214,2.035156011581421,0.025590431033156946
6823,2000-02-18,1.8515629768371584,1.972656011581421,1.8125,1.957031011581421,2905600.0,-0.06692889356237686,1.3428659120356725,-100.0,9.091060417183002,12.687538516319142,0.18293070260949817,0.3465313408543318,0.35077371884973174,0.2727485417772224,28.72831338687596,0.171875,-0.2485303379751307,-0.3003902196884154,-0.6219780152888157,0.0211975759119849,-0.4611841174886153,-0.13959632188821525,0.1917797430802357,16.129197389275646,1.0748100353422778,0.16079389780020015,2,0.12695252895355202,0.4062495231628416,0.4501950144767759,0.3124995231628416,0.14453101158142068,4,0.06540044074067297,-1.6666124142982117,1.984375,1.5882302254359542,1.972656011581421,-5.500091552734375,2.003906011581421,0.06540044074067297
6824,2000-02-22,1.890625,1.902343988418579,1.859375,1.8984379768371584,1360000.0,0.02109678344809396,4.500030517578125,0.07407909757779435,16.296349879851405,13.263664435892899,0.119715700765616,0.2767408293989151,0.31171169568689017,0.23368651861438083,30.16294950431583,0.050781011581420676,-0.25754920612609666,-0.23281254768371573,-0.5398516712266317,0.0742265758592,-0.3863321094551737,-0.07929298591225775,0.1132810115814209,32.258001004124786,17.092718196932655,0.1535195617714579,2,0.0703125,0.3671875,0.4111329913139343,0.2734375,0.0898439884185791,1,0.055785250072636794,1.3428659120356725,1.8515629768371584,-1.6666124142982117,1.984375,1.5882302254359542,1.972656011581421,0.055785250072636794
6825,2000-02-23,1.871093988418579,1.921875,1.871093988418579,1.878906011581421,1884800.0,-0.01033045240670194,-12.000732466581212,0.9998779371375974,16.923154932434116,13.964607977876847,0.12276262277884009,0.27304521676529614,0.33124270726831107,0.25321753019580173,31.55939987269769,0.0507810115814209,-0.25399344430644133,-0.2287107586860655,-0.537107758834042,0.07968624146191106,-0.382909258760054,-0.07451225861207722,0.1015620231628418,26.315924731793032,10.03984309042714,0.15419850007398828,2,0.0703125,0.3867185115814209,0.4306640028953552,0.2929685115814209,0.1679689884185791,2,0.056367552389883,4.500030517578125,1.890625,1.3428659120356725,1.8515629768371584,-1.6666124142982117,1.984375,0.056367552389883
6826,2000-02-24,1.792968988418579,1.871093988418579,1.7734379768371582,1.871093988418579,1928000.0,-0.04175364812434146,1.499993896484375,10.000610388817677,13.513513513513487,14.245799175025782,0.1759076952665195,0.32183060710726297,0.40936770726831107,0.33134253019580173,33.195624400612154,0.0976560115814209,-0.24581446046426536,-0.27773420810699445,-0.5866351875559457,0.031166771341956778,-0.43218469783146984,-0.12328371838251884,0.1476558208465577,8.47449912222897,-7.330866596512088,0.15445048972447556,2,0.1210939884185791,0.4335939884185791,0.5087890028953552,0.3710935115814209,0.3671870231628418,3,0.1285404208925307,-12.000732466581212,1.871093988418579,4.500030517578125,1.890625,1.3428659120356725,1.8515629768371584,0.1285404208925307
6827,2000-02-25,1.765625,1.8125,1.7578129768371582,1.808593988418579,896000.0,-0.015250675608559638,1.1538374860909615,0.5500030517578125,13.888888888888857,14.390907113692752,0.17991833834333226,0.3203756548521426,0.43671169568689017,0.35868651861438083,34.94418526489683,0.0546870231628418,-0.23263587687595666,-0.2763672471046448,-0.5866790392200674,0.033944545010777594,-0.43152314316235607,-0.12121135104693348,0.15625,3.6361537957890038,-12.272191692865178,0.1551558960577112,2,0.1406254768371582,0.4531254768371582,0.5361329913139343,0.3984375,0.4453129768371582,4,0.1327433628318584,1.499993896484375,1.792968988418579,-12.000732466581212,1.871093988418579,4.500030517578125,1.890625,0.1327433628318584
6828,2000-02-28,1.7578129768371582,1.7734379768371582,1.7265629768371582,1.769531011581421,1097600.0,-0.0044245086939989076,3.799824225187066,0.27270911360799,14.925386730944908,14.004822826940018,0.1639417247707009,0.3050644590327707,0.44452371884973196,0.36649854177722263,36.834642429720624,0.046875,-0.22093715783809276,-0.25956991910934457,-0.5783742374597591,0.05923439924106999,-0.41897207828455185,-0.10016775993413729,0.1312496185302734,16.000039062595366,-1.5525504500049294,0.15940215917520723,2,0.1328125,0.4453125,0.5439450144767761,0.4062495231628418,0.4101560115814209,0,0.13555538315012394,1.1538374860909615,1.765625,1.499993896484375,1.792968988418579,-12.000732466581212,1.871093988418579,0.13555538315012394
6829,2000-02-29,1.675781011581421,1.765625,1.675781011581421,1.7578129768371582,1876800.0,-0.04666706090845785,-1.1904629040274133,7.000488311054141,14.492740803381139,14.281774062145157,0.21192117475022054,0.3584011235164444,0.5265556841054693,0.44853050703295994,38.900193954949216,0.0898439884185791,-0.2108813463371284,-0.311719036102295,-0.6413248195181369,0.01788674731354689,-0.4765219278102162,-0.14691614439437406,0.1807816600799561,0.0,-18.956077007401497,0.164802891707921,2,0.1796875,0.453125,0.6259769797325134,0.4882814884185791,0.5429689884185791,1,0.19114250288280887,3.799824225187066,1.7578129768371582,1.1538374860909615,1.765625,1.499993896484375,1.792968988418579,0.19114250288280887
6830,2000-03-01,1.6796879768371582,1.707031011581421,1.644531011581421,1.703125,2932800.0,0.0023314294819765102,3.000122074037904,0.28570598168379996,13.23536011575115,14.408264202687253,0.17565990050890212,0.3266312873723427,0.522648718849732,0.44462354177722263,41.11986917297666,0.0625,-0.20589556302067913,-0.2794917702674866,-0.6128562856230992,0.053872745088126006,-0.4461740279452928,-0.1128095125896802,0.14071836280822758,15.517524419272757,-3.248147885138536,0.16668225767780634,3,0.1445305347442627,0.37304651737213135,0.6220700144767761,0.4843745231628418,0.6015620231628418,2,0.1790695746645694,-1.1904629040274133,1.675781011581421,3.799824225187066,1.7578129768371582,1.1538374860909615,1.765625,0.1790695746645694
6831,2000-03-02,1.65625,1.683593988418579,1.625,1.683593988418579,2374400.0,-0.013953768295282942,3.28569435604112,1.1667005757766882,13.533907736080636,13.98892922422541,0.16706432216944966,0.3232643753892275,0.5460866956868902,0.46806151861438083,43.245409294930425,0.0585939884185791,-0.21235993229032468,-0.2753906965255737,-0.6135108002909773,0.06272940723982989,-0.4444507484082756,-0.10633064464287179,0.12898127403259285,16.666666666666664,-3.3178314520340066,0.16906005188270185,3,0.14257800579071045,0.35742199420928955,0.6455079913139343,0.5078125,0.59375,3,0.2311323633733786,3.000122074037904,1.6796879768371582,-1.1904629040274133,1.675781011581421,3.799824225187066,1.7578129768371582,0.2311323633733786
6832,2000-03-03,1.671875,1.78125,1.6484379768371582,1.652343988418579,2627200.0,0.009433962264151052,-8.714504948336748,-0.7142707670308399,16.5414223925289,14.816747221486064,0.11448927440072465,0.2791900374899319,0.5304616956868902,0.45243651861438083,44.97243682525397,0.1328120231628418,-0.21396307409467363,-0.23261724710464482,-0.5620755163707778,0.09684102216148816,-0.3973463817377114,-0.06788811247157822,-0.046875,30.0,9.46634192379343,0.16472913463306654,3,0.1015625,0.33398449420928955,0.6298829913139343,0.4921875,0.59375,4,0.2920559321608498,3.28569435604112,1.65625,3.000122074037904,1.6796879768371582,-1.1904629040274133,1.675781011581421,0.2920559321608498
6833,2000-03-06,1.691406011581421,1.7265629768371582,1.671875,1.671875,2220800.0,0.011682100385149052,-4.600117188930529,1.0,17.16420901697957,14.913176014500307,0.07805967799010527,0.23380520566710805,0.5109306841054693,0.43290550703295994,46.51599906120369,0.0546879768371582,-0.21447761010003985,-0.18906278610229488,-0.5062702569521873,0.12814468474759755,-0.3476665215272412,-0.030459050677348554,-0.0664060115814209,42.499847412109375,22.61095582408886,0.1586037354249462,3,0.0820314884185791,0.2929689884185791,0.6103519797325134,0.4726564884185791,0.5898439884185791,0,0.3071598195219776,-8.714504948336748,1.671875,3.28569435604112,1.65625,3.000122074037904,1.6796879768371582,0.3071598195219776
6834,2000-03-07,1.675781011581421,1.75,1.644531011581421,1.703125,3065600.0,-0.009237876590843519,-1.3478251639320336,-1.4000292972326323,17.692338029279924,14.99864080303873,0.06705577141602292,0.2256178249515215,0.5265556841054693,0.44853050703295994,47.93175670492631,0.1054689884185791,-0.2242355684475812,-0.18222683668136597,-0.49000647378338824,0.12555280042065653,-0.3361166552323773,-0.02833701813035483,-0.047656011581420854,32.499847412109375,11.882956144136639,0.15388981855101122,3,0.07226598262786865,0.28710949420928955,0.6259769797325134,0.4882814884185791,0.6171879768371582,1,0.2937066200390255,-4.600117188930529,1.691406011581421,-8.714504948336748,1.671875,3.28569435604112,1.65625,0.2937066200390255
6835,2000-03-08,1.765625,1.8359379768371584,1.691406011581421,1.691406011581421,5073600.0,0.05361320351386123,-2.894743604981744,-2.71427076703084,31.724182056276007,17.022048418901228,-0.04394344017150287,0.11879041281042291,0.43671169568689017,0.35868651861438083,48.53700901320722,0.16015696525573753,-0.2132990257654226,-0.07773439884185795,-0.3729480408178256,0.2174792431341095,-0.22534121982984168,0.06987242214612577,-0.1344375,66.66651596291776,43.994263277427585,0.14760682098798375,3,-0.0351560115814209,0.18945300579071045,0.5361329913139343,0.3984375,0.546875,2,0.2566371681415929,-1.3478251639320336,1.675781011581421,-4.600117188930529,1.691406011581421,-8.714504948336748,1.671875,0.2566371681415929
6836,2000-03-09,1.8046879768371584,1.8359379768371584,1.78125,1.796875,2291200.0,0.022124163872372815,-1.7999902344942191,0.10526924448356692,34.86848551140153,19.35311471029153,-0.09070819747089276,0.061985155385683166,0.39764871884973174,0.3196235417772224,48.94409975846577,0.07031297683715843,-0.2088673134941046,-0.025390172004699396,-0.30085243180395715,0.2500720877945586,-0.16312130190432828,0.11234095789492948,-0.16531045776367215,83.67353039726267,59.77418888840312,0.13773112989962896,3,-0.07421898841857932,0.14062452316284157,0.4970700144767759,0.3593745231628416,0.4335930347442625,3,0.2640689300751311,-2.894743604981744,1.765625,-1.3478251639320336,1.675781011581421,-4.600117188930529,1.691406011581421,0.2640689300751311
6837,2000-03-10,1.777343988418579,1.8125,1.761718988418579,1.7890629768371582,1897600.0,-0.015151643258853875,-1.36361215147732,-1.4999389685687703,42.40000156249464,22.40584969157483,-0.06875765552748003,0.07275434544397008,0.42499270726831107,0.34696753019580173,49.39766509754418,0.0507810115814209,-0.20552655232284645,-0.03984355926513672,-0.29851548260901284,0.2188283640787394,-0.16917952093707478,0.08949240240680134,-0.13010405103454592,69.38774493378948,42.667054813983924,0.12933596167193806,3,-0.046875,0.1679685115814209,0.5244140028953552,0.3867185115814209,0.3632810115814209,4,0.2659338961176414,-1.7999902344942191,1.8046879768371584,-2.894743604981744,1.765625,-1.3478251639320336,1.675781011581421,0.2659338961176414
6838,2000-03-13,1.800781011581421,1.808593988418579,1.75,1.777343988418579,2163200.0,0.013186543131527007,1.9999755862355195,-1.9999186214473175,40.4958761061322,25.295086947436058,-0.09550171659539619,0.03382296788513095,0.40155568410546927,0.32353050703295994,49.65026328414074,0.0585939884185791,-0.1906587493356966,-0.0054690361022948775,-0.24597803476105984,0.2350399625564703,-0.12572353543167747,0.11478546322708771,-0.1459931526192626,81.63234801368667,53.31481238744563,0.12025449932938259,3,-0.0703120231628418,0.11914098262786865,0.5009769797325134,0.3632814884185791,0.265625,0,0.258134656812246,-1.36361215147732,1.777343988418579,-1.7999902344942191,1.8046879768371584,-2.894743604981744,1.765625,0.258134656812246
6839,2000-03-14,1.832031011581421,1.855468988418579,1.792968988418579,1.8125,1921600.0,0.017353581473272373,-1.1333593753178952,0.8333401151553377,45.9677085917473,28.932014555880077,-0.11427393235063099,-0.014150400665622342,0.37030568410546927,0.29228050703295994,49.732242379301866,0.0625,-0.1734905262700468,0.03593721389770499,-0.1797455341523717,0.2516199619477817,-0.07190416012733336,0.14377858792274334,-0.16999714790426257,85.71403659192303,54.782779430800105,0.10784137402503831,3,-0.09179651737213135,0.0742189884185791,0.4697269797325134,0.3320314884185791,0.2695319652557373,1,0.24520272068473914,1.9999755862355195,1.800781011581421,-1.36361215147732,1.777343988418579,-1.7999902344942191,1.8046879768371584,0.24520272068473914
6840,2000-03-15,1.9375,1.964843988418579,1.8359379768371584,1.84375,3332800.0,0.057569434006216724,-1.3571590502846933,4.8000585944652645,64.12205489134156,34.55291979535351,-0.20040066661619593,-0.13159646229013244,0.26483669568689017,0.18681151861438083,49.27506148888414,0.1328129768371582,-0.15479234962748034,0.14472650289535527,-0.05921094209067679,0.3486639478813873,0.04275778040233913,0.2466952253883714,-0.26386002883835635,87.27263042366118,51.29068383724554,0.10196872249301603,3,-0.1328125,-0.05273449420928955,0.3642579913139343,0.2265625,0.1210939884185791,2,0.18346786499023438,-1.1333593753178952,1.832031011581421,1.9999755862355195,1.800781011581421,-1.36361215147732,1.777343988418579,0.18346786499023438
6841,2000-03-16,2.109375,2.117187976837158,1.949218988418579,1.964843988418579,4539200.0,0.08870967741935476,1.097554585282852,1.5416641235351562,76.19040006975425,41.18058398171188,-0.33664192524476966,-0.30852171505277615,0.08530773164553285,0.014936518614380834,48.38992490299159,0.1796879768371582,-0.1230515567371242,0.30976555347442636,0.07379098950097074,0.545740117447882,0.19177827148769855,0.42775283546115417,-0.41243870745780153,97.8722133266844,55.411135100311455,0.11798728198672781,3,-0.22851550579071045,-0.2382810115814209,0.19238299131393433,0.0546875,-0.09375,3,0.09629629629629632,-1.3571590502846933,1.9375,-1.1333593753178952,1.832031011581421,1.9999755862355195,1.800781011581421,0.09629629629629632
6842,2000-03-17,2.035156011581421,2.109375,2.03125,2.109375,2780800.0,-0.035185298213252336,1.1052563950182623,-0.5135160102077343,69.18907006183663,46.96112409780711,-0.22961922528556133,-0.2427491531833632,0.14946728587655844,0.08915550703295994,47.456954436133934,0.078125,-0.09036140415004112,0.23300751447677603,-0.012248061994503345,0.4782630909480554,0.11037972624113634,0.3556353027124157,-0.29619455060972655,77.65940868697966,30.535447289018194,0.12262778823563965,3,-0.15429651737213135,-0.1640620231628418,0.2382817268371582,0.1289064884185791,0.03125,4,0.09980807311286255,1.097554585282852,2.109375,-1.3571590502846933,1.9375,-1.1333593753178952,1.832031011581421,0.09980807311286255
6843,2000-03-20,1.972656011581421,2.085937976837158,1.96875,1.9765629768371584,3942400.0,-0.030710176342419238,-18.99967448578927,0.052641046974435765,71.11105384371244,52.896536966077385,-0.13748657071710246,-0.17993750725704172,0.1997149140662451,0.15165550703295994,45.37962196482191,0.1171879768371582,-0.05551283696333864,0.16445286273956294,-0.09167693989404313,0.420582665373169,0.03638796142276002,0.29251776405636587,-0.19587189902318025,55.42149891938438,2.2401477670529317,0.128064901316803,3,-0.06835901737213135,-0.1015620231628418,0.2880859971046448,0.1914064884185791,0.0664069652557373,0,0.08514864600439043,1.1052563950182623,2.035156011581421,1.097554585282852,2.109375,-1.3571590502846933,1.9375,0.08514864600439043
6844,2000-03-21,1.996093988418579,2.011718988418579,1.925781011581421,1.96875,3049600.0,0.01188143127821295,1.9333376735934507,-6.998779520351101,71.89182483808399,57.359608386278275,-0.12372043470516303,-0.20561064349860336,0.1663110128476335,0.12821753019580173,43.28477605958507,0.0859379768371582,-0.02042065282437644,0.18261739015579215,-0.08475389937441813,0.4499886796860024,0.04893174539068701,0.3163030349208973,-0.1852694894324467,56.94435967339406,-0.9598532108291806,0.13368564476510517,3,-0.0625,-0.125,0.24121075868606567,0.1679685115814209,0.0,1,0.035224805831185924,-18.99967448578927,1.972656011581421,1.1052563950182623,2.035156011581421,1.097554585282852,2.109375,0.035224805831185924
6845,2000-03-22,1.9765629768371584,2.011718988418579,1.9375,2.007812976837158,3464000.0,-0.009784615200857494,2.8000585944652645,-1.1428471780205518,72.28261230122138,61.516733585147136,-0.07947932084495868,-0.18738010197825616,0.1729250846288919,0.1477485417772224,41.4082672825477,0.0742189884185791,0.015304851685667975,0.1578129291534427,-0.11835879414517625,0.43398465245206164,0.019727067504133222,0.29589879080275217,-0.13510213006592342,26.53088678768202,-35.07811978901543,0.13808586164930953,3,-0.042968988418579324,-0.10546898841857932,0.2558590173721311,0.18749952316284157,-0.007812976837158425,2,0.0632410914627275,1.9333376735934507,1.996093988418579,-18.99967448578927,1.972656011581421,1.1052563950182623,2.035156011581421,0.0632410914627275
6846,2000-03-23,2.023437976837158,2.050781011581421,1.953125,1.9609379768371584,2112000.0,0.023715409298522783,-1.4999633793532794,-2.000000000000007,73.43750198681897,64.9653447434054,-0.1028804238454839,-0.22778216357623404,0.11190036455554164,0.10087354177722263,38.86374856117811,0.0976560115814209,0.055425255786448746,0.19316447973251338,-0.09733892586555903,0.4836678853305858,0.047912776933477286,0.3384161825315495,-0.15440441705933083,53.191809871839325,-11.902650986606858,0.1452517027990362,3,-0.0898439884185791,-0.1523439884185791,0.20898401737213135,0.1406245231628418,-0.1289069652557373,3,0.017374395451632996,2.8000585944652645,1.9765629768371584,1.9333376735934507,1.996093988418579,-18.99967448578927,1.972656011581421,0.017374395451632996
6847,2000-03-24,2.0,2.023437976837158,1.984375,2.023437976837158,2184000.0,-0.011583244510313118,2.3333062071491057,-0.3750076293945326,70.46629174929849,68.29539092597945,-0.04977121385281125,-0.19593056789254204,0.12415055602515679,0.12431151861438083,36.1132065837137,0.0390629768371582,0.08357256281937042,0.15800775289535518,-0.14031886490901302,0.4563343706997234,0.00884444399317097,0.3071710617975394,-0.10615099851623944,46.341405320753196,-20.718389015885535,0.14916330890218413,3,-0.04492151737213135,-0.1289060115814209,0.20410174131393433,0.1640625,-0.08593702316284157,4,0.0078125,-1.4999633793532794,2.023437976837158,2.8000585944652645,1.9765629768371584,1.9333376735934507,1.996093988418579,0.0078125
6848,2000-03-27,1.996093988418579,2.019531011581421,1.9921879768371584,2.0,2280000.0,-0.0019530057907104492,-3.666829437018186,0.16665310357455293,71.57893790038182,71.14108307138328,-0.017038244666992552,-0.18262091191006058,0.11482973020681442,0.12821753019580173,33.07820687310439,0.027343034744262473,0.10916637748790814,0.14218769073486337,-0.16097683532475493,0.4453522167944819,-0.009394572294946002,0.29376995376467274,-0.07991108939947877,56.25038146972656,-14.553901706024334,0.15158226302980926,3,-0.0195310115814209,-0.125,0.20117175579071045,0.1679685115814209,-0.078125,0,0.035224805831185924,2.3333062071491057,2.0,-1.4999633793532794,2.023437976837158,2.8000585944652645,1.9765629768371584,0.035224805831185924
6849,2000-03-28,1.996093988418579,2.023437976837158,1.996093988418579,1.996093988418579,2054400.0,0.0,0.0,-0.0,67.66465665228992,71.53470548926643,0.009701724561637981,-0.16589920208873066,0.09679672641821702,0.12821753019580173,29.685543283573768,0.0273439884185791,0.13240216347114564,0.12617204189300546,-0.17115824354391496,0.4235023273299259,-0.022493100825454526,0.27483718461146567,-0.05981058161767305,51.724457259515724,-18.793436610456133,0.14866514271846018,3,0.02539050579071045,-0.125,0.12207001447677612,0.1679685115814209,-0.0703129768371582,1,0.021526535658083823,-3.666829437018186,1.996093988418579,2.3333062071491057,2.0,-1.4999633793532794,2.023437976837158,0.021526535658083823
6850,2000-03-29,1.980468988418579,2.027343988418579,1.9609379768371584,1.996093988418579,1656000.0,-0.007827787714735357,-1.4285838848343868,-100.0,63.97512043056651,70.17745219602334,0.03583085959872623,-0.13342588130302446,0.0932056873358893,0.14384253019580173,26.055511064065527,0.06640601158142068,0.15666578552790122,0.09550799131393428,-0.19155825555417927,0.3825742381820476,-0.04802513212012238,0.23904111474799095,-0.026095124614047727,28.00031250076294,-39.16586663245822,0.1435331234340567,3,0.03710901737213135,-0.109375,0.1289060115814209,0.1835935115814209,-0.007812976837158203,2,0.0078895454013026,0.0,1.996093988418579,-3.666829437018186,1.996093988418579,2.3333062071491057,2.0,0.0078895454013026
6851,2000-03-30,2.039062976837158,2.058593988418579,1.9921879768371584,1.9921879768371584,1484800.0,0.029585915639793514,-1.833323160807309,-2.999999999999986,69.82248178788754,70.24783127669566,-0.03775623455625521,-0.17061765589565736,0.017065564859309656,0.08524854177722263,22.074752619228725,0.078125,0.17900551930893704,0.13496133089065543,-0.13862875977751,0.40855142155882085,-0.0018337144434270591,0.27175637622473814,-0.07812499999999978,80.0001953129768,12.573260980138613,0.13679504533408265,3,-0.03320348262786865,-0.1679689884185791,0.06054651737213135,0.1249995231628418,-0.0820319652557373,3,-0.0344829844079767,-1.4285838848343868,1.980468988418579,0.0,1.996093988418579,-3.666829437018186,1.996093988418579,-0.0344829844079767
6852,2000-03-31,2.160156011581421,2.167968988418579,2.003906011581421,2.023437976837158,2969600.0,0.059386608515688444,1.1538490430797979,2.916651407877618,73.71132528634595,70.53675032587718,-0.15561826514664912,-0.26694046735188115,-0.12103197309121327,-0.035844492967040065,19.884030335843807,0.1640629768371582,0.18665442991585612,0.23164031505584726,-0.04183960237896134,0.5051202324906559,0.09490035633844274,0.36838027377325155,-0.19921803474426247,96.22618042703928,29.332240595440354,0.13673995871740435,3,-0.1132810115814209,-0.26367151737213135,-0.0898430347442627,0.0039064884185791016,-0.16796803474426247,4,-0.12296565552482464,-1.833323160807309,2.039062976837158,-1.4285838848343868,1.980468988418579,0.0,1.996093988418579,-0.12296565552482464
6853,2000-04-03,2.210937976837158,2.238281011581421,2.148437976837158,2.148437976837158,4408000.0,0.023508471139804588,-1.8749771118164062,0.45714524873700163,74.37186792748545,70.812310669144,-0.18891143785206888,-0.2917636193263409,-0.1866899983244128,-0.08662645822277737,17.784936344697734,0.0898430347442627,0.17050627608521096,0.2564456820487977,-0.020873886022205745,0.5337652501198014,0.11778589801329575,0.3951054660842994,-0.22515627861022924,90.14107753977825,24.569097319308156,0.1386597840355018,4,-0.12304747104644775,-0.27929747104644775,-0.1484375,-0.0468754768371582,-0.2070319652557373,0,-0.13427558941508266,1.1538490430797979,2.160156011581421,-1.833323160807309,2.039062976837158,-1.4285838848343868,1.980468988418579,-0.13427558941508266
6854,2000-04-04,2.167968988418579,2.203125,2.09375,2.203125,2913600.0,-0.019434732619703854,5.222264419653453,-0.5624961853027344,66.12020837300891,70.12759912156484,-0.13298258944628216,-0.22138083383748364,-0.15612893692467145,-0.04365746980419827,15.18547452759867,0.1171879768371582,0.1625517102341023,0.1888672947883605,-0.07112624666014611,0.4488608362368671,0.05887052406410742,0.3188640655126138,-0.1640629768371582,74.64799387239836,11.33268664246615,0.1299967707242533,4,-0.07226598262786865,-0.23632848262786865,-0.1210935115814209,-0.0039064884185791016,-0.1015629768371582,1,-0.11531530263371614,-1.8749771118164062,2.210937976837158,1.1538490430797979,2.160156011581421,-1.833323160807309,2.039062976837158,-0.11531530263371614
6855,2000-04-05,2.21875,2.234375,2.132812976837158,2.140625,3192000.0,0.023423310874231218,-1.1666785347344435,-2.2222372927333764,59.21051152197344,68.54682240324867,-0.1629304435187504,-0.24925365334372596,-0.21520572355883427,-0.09443848138561917,13.817893913179713,0.1015620231628418,0.159630771874804,0.21699205636978158,-0.04364560149719221,0.4776297142367554,0.08667322743629446,0.3473108853032685,-0.1820314884185792,92.06356587795452,31.751343517215176,0.13031882893348695,4,-0.11914050579071045,-0.28710949420928955,-0.2265627384185791,-0.0546875,-0.1328120231628418,2,-0.13204236097738775,5.222264419653453,2.167968988418579,-1.8749771118164062,2.210937976837158,1.1538490430797979,2.160156011581421,-0.13204236097738775
6856,2000-04-06,2.28125,2.308593988418579,2.238281011581421,2.25,6147200.0,0.028169014084507005,-1.57142358901028,0.4,71.14093409890717,68.6217826643163,-0.2067565817427095,-0.28903942808844807,-0.28645371909604833,-0.15693848138561917,12.582708859936414,0.0898439884185791,0.15600577590302134,0.2556639552116393,-0.016017210857107944,0.5273451212803866,0.11982337217726569,0.39150453824601295,-0.216312738418579,91.02557682044893,31.548275503145206,0.13584058303437369,4,-0.14648401737213135,-0.31445300579071045,-0.3427734971046448,-0.1171875,-0.1679689884185791,3,-0.13527407711499362,-1.1666785347344435,2.21875,5.222264419653453,2.167968988418579,-1.8749771118164062,2.210937976837158,-0.13527407711499362
6857,2000-04-07,2.25,2.320312976837158,2.242187976837158,2.320312976837158,3243200.0,-0.013698630136986356,1.2222071519154736,-2.2500152587890625,75.17729391246533,69.02159999899224,-0.15233430708239837,-0.2324831664628002,-0.26336185035348514,-0.12568848138561917,11.167862946390136,0.078125,0.15372621474395198,0.20078115463256818,-0.06206478201677523,0.4636270912819116,0.06935818630789647,0.3322041229572399,-0.1460776621246338,68.96537209268064,8.604289443767264,0.13142296832467165,4,-0.1093745231628418,-0.26757800579071045,-0.34375,-0.0859375,-0.1289060115814209,4,-0.13020843929714632,-1.57142358901028,2.28125,-1.1666785347344435,2.21875,5.222264419653453,2.167968988418579,-0.13020843929714632
6858,2000-04-10,2.265625,2.277343988418579,2.222656011581421,2.234375,1566400.0,0.00694444444444442,1.0,-0.44444143038309475,74.82011103124341,69.81665048554264,-0.14047843450859654,-0.22292723226490274,-0.28423523732973055,-0.14131348138561917,9.502137223642338,0.0546879768371582,0.1471706077378796,0.19316395521163932,-0.05918259233973311,0.44551050276301174,0.0669906814359531,0.3193372289873255,-0.12275234711151128,75.8619093019487,14.446164441291572,0.12617327377568624,4,-0.1249995231628418,-0.28320300579071045,-0.3759765028953552,-0.1015625,-0.1484370231628418,0,-0.12068944470635767,1.2222071519154736,2.25,-1.57142358901028,2.28125,-1.1666785347344435,2.21875,-0.12068944470635767
6859,2000-04-11,2.28125,2.289062976837158,2.265625,2.265625,1804800.0,0.006896551724137945,-2.00006103515625,0.5,78.26080033825829,71.40394825306394,-0.12449191803674964,-0.21415199234978033,-0.3057908624588568,-0.15693848138561917,8.483923811313941,0.023437976837158203,0.14627209986314593,0.18632800579071063,-0.05566831747970591,0.42832432906112716,0.06532984415550214,0.3073261674259189,-0.10643808880075056,79.16641235351562,12.786989879696591,0.12099816163520828,4,-0.1249995231628418,-0.29882800579071045,-0.40234375,-0.1171875,-0.234375,1,-0.12157544697800726,1.0,2.265625,1.2222071519154736,2.25,-1.57142358901028,2.28125,-0.12157544697800726
6860,2000-04-12,2.292968988418579,2.351562976837158,2.273437976837158,2.28125,2075200.0,0.005137090813623679,-4.714435192047783,0.7500152587890625,76.74412442826937,72.17301965755081,-0.09747122945346653,-0.2085680833104746,-0.32254506363891533,-0.16865746980419827,8.986604231124076,0.078125,0.146454411014882,0.18027354478836077,-0.06523069028328399,0.42577777986000553,0.05752142725253817,0.30302566232418315,-0.09196688540450593,54.54552180145189,-12.944289424297416,0.12275211753582244,4,-0.11523449420928955,-0.27148449420928955,-0.4375002384185791,-0.1289064884185791,-0.296875,2,-0.09880769342345741,-2.00006103515625,2.28125,1.0,2.265625,1.2222071519154736,2.25,-0.09880769342345741
6861,2000-04-13,2.3125,2.316406011581421,2.28125,2.28125,1558400.0,0.008517782700101506,-1.2499847412109375,2.6666124142982115,81.25,73.01065018129015,-0.08284864508354062,-0.2235634384815044,-0.34572884193517295,-0.18818848138561917,9.634221998843007,0.0351560115814209,0.15424022523057213,0.18964830636978158,-0.07158013245844863,0.4508767451980116,0.0590340869556667,0.3202625257838967,-0.08138572222130991,69.69676792897766,-0.44883461022524784,0.13061421941411502,4,-0.0898435115814209,-0.2617185115814209,-0.4697265028953552,-0.1484375,-0.3359370231628416,3,-0.09797276677312072,-4.714435192047783,2.292968988418579,-2.00006103515625,2.28125,1.0,2.265625,-0.09797276677312072
6862,2000-04-14,2.238281011581421,2.304687976837158,2.21875,2.304687976837158,3073600.0,-0.03209469769452067,1.5882217778272436,-2.1250228881835938,71.23281715471062,72.66186676209293,0.004042958090455073,-0.1405527947861005,-0.27635223762890915,-0.11396949296704006,10.020415651141079,0.09375,0.16673857278050086,0.10527306795120239,-0.1573901418467356,0.3679362777491406,-0.02605853694776661,0.2366046728501714,0.1132819652557373,14.705650040031736,-54.83483047163963,0.13133160489896908,4,-0.015624523162841797,-0.1874995231628418,-0.40039026737213135,-0.0742185115814209,-0.359375,4,-0.05584642828725217,-1.2499847412109375,2.3125,-4.714435192047783,2.292968988418579,-2.00006103515625,2.28125,-0.05584642828725217
6863,2000-04-17,2.140625,2.226562976837158,2.078125,2.222656011581421,3963200.0,-0.04362991558080709,2.304314597558095,1.2352772222840545,60.81869174223184,72.07280935867327,0.10133236676912416,-0.03127103883967486,-0.18338799015864193,-0.016313481385619166,10.505742222482027,0.1601560115814209,0.16878897839726292,-0.0007813930511475498,-0.25236434655445716,0.25080156045216206,-0.12657286980280213,0.12501008370050704,0.208281717300415,22.85710299751849,-46.9154482799157,0.12579147675165478,4,0.0742189884185791,-0.0898435115814209,-0.30273425579071045,0.0234375,-0.2617189884185791,0,-0.009123976213218477,1.5882217778272436,2.238281011581421,-1.2499847412109375,2.3125,-4.714435192047783,2.292968988418579,-0.009123976213218477
6864,2000-04-18,2.066406011581421,2.128906011581421,2.042968988418579,2.128906011581421,2310400.0,-0.034671644224737674,1.7499847412109375,0.7619069763386357,55.91394179875081,71.70652383387076,0.17838911026703874,0.051105860340594944,-0.11330877844191534,0.057905507032959935,10.846118079463993,0.0976560115814209,0.1542677096880425,-0.07851598262786874,-0.3234256717161754,0.16639370646043794,-0.2009708271720223,0.04393886191628482,0.27166943702697743,7.594776321777095,-64.67490972130878,0.12245484454415338,4,0.13085997104644775,0.005859971046447754,-0.24121052026748657,0.0976564884185791,-0.18359303474426247,1,0.024575018157672712,2.304314597558095,2.140625,1.5882217778272436,2.238281011581421,-1.2499847412109375,2.3125,0.024575018157672712
6865,2000-04-19,2.101562976837158,2.21875,2.0625,2.066406011581421,1948800.0,0.017013580612278423,-6.272686919128867,-0.5625114440917969,54.44443841628903,69.85135764691319,0.13953459088894027,0.02718766392084948,-0.1501415548574534,0.02274854177722263,11.279918981821352,0.15625,0.13486334586785498,-0.049609017372131525,-0.28251405144183206,0.18329601669756923,-0.1660615344069818,0.06684349966271874,0.21880608415985092,21.428695990332013,-47.803338047200754,0.11645251703485035,4,0.09570300579071045,-0.0078125,-0.2783207297325134,0.0624995231628418,-0.21874999999999978,2,-0.02602252582478559,1.7499847412109375,2.066406011581421,2.304314597558095,2.140625,1.5882217778272436,2.238281011581421,-0.02602252582478559
6866,2000-04-20,2.058593988418579,2.125,2.023437976837158,2.113281011581421,2145600.0,-0.020446205463348632,1.59998779296875,-1.5555103452485097,41.8750629423128,66.15110976134069,0.16494399444328778,0.07686648010777075,-0.10976002841811683,0.06571753019580173,11.88094122697565,0.1015620231628418,0.12618535877166703,-0.09433580636978167,-0.3236852278833706,0.1350136151438075,-0.20901051712657637,0.020338904387013024,0.2451310682237242,12.499915228949652,-51.11504822296307,0.11467471075679456,4,0.1289064884185791,0.08007800579071045,-0.21386748552322388,0.1054685115814209,-0.1875,3,-0.03036052779305587,-6.272686919128867,2.101562976837158,1.7499847412109375,2.066406011581421,2.304314597558095,2.140625,-0.03036052779305587
6867,2000-04-24,2.015625,2.058593988418579,1.96875,2.058593988418579,2158400.0,-0.020872978673948217,3.18180607573866,0.7857254963509378,34.1772132339364,61.63523222830658,0.19128643107640375,0.12760863499303987,-0.06879776576724206,0.10868651861438083,12.58350279828909,0.0898439884185791,0.11963247348014328,-0.1380860447883605,-0.3653389176032973,0.0891668280265765,-0.2517124811958289,-0.024459608380892117,0.26567709025789155,18.181784553695117,-40.33961319133095,0.11362643640746849,4,0.1445314884185791,0.12304699420928955,-0.13964825868606567,0.1484375,-0.1601560115814209,0,-0.019379608390867165,1.59998779296875,2.058593988418579,-6.272686919128867,2.101562976837158,1.7499847412109375,2.066406011581421,-0.019379608390867165
6868,2000-04-25,2.066406011581421,2.125,2.0,2.125,2196800.0,0.025193680164425913,3.266649305626198,1.3636343459564433,41.87497425083276,57.59236266303707,0.12211619565440568,0.0868164338458346,-0.12053308014614483,0.057905507032959935,13.292583817685536,0.125,0.09999325639067802,-0.0908206343650817,-0.3098328749732877,0.1281916062431241,-0.20032675466918448,0.018685485939021085,0.18364086965068172,39.06240463256836,-16.699522637730716,0.10950612030410292,4,0.0937504768371582,0.07226598262786865,-0.19042927026748657,0.0976564884185791,-0.1640620231628418,1,-0.09073725054473014,3.18180607573866,2.015625,1.59998779296875,2.058593988418579,-6.272686919128867,2.101562976837158,-0.09073725054473014
6869,2000-04-26,2.039062976837158,2.082031011581421,2.011718988418579,2.082031011581421,2196800.0,-0.013232169569298291,2.272759556322515,0.733318142422923,35.0649865366064,52.96134734174118,0.12459465519961466,0.12389585723126251,-0.09498546982560918,0.08524854177722263,13.996107568324733,0.0703120231628418,0.0784901725860041,-0.12031211853027335,-0.33343270212663834,0.09280846506609164,-0.22687241032845584,-0.013751826732090855,0.18285421627173415,28.12519073486328,-22.09286551140646,0.10656029179818255,4,0.10351502895355225,0.09960901737213135,-0.15136748552322388,0.1249995231628418,-0.1132819652557373,2,-0.07854439371174338,3.266649305626198,2.066406011581421,3.18180607573866,2.015625,1.59998779296875,2.058593988418579,-0.07854439371174338
6870,2000-04-27,1.996093988418579,2.0625,1.9609379768371584,2.023437976837158,1870400.0,-0.02107290893252811,-1.0799953124885608,0.6363797781612576,25.503406290054272,46.76728137396943,0.13524586388426885,0.1771795380946033,-0.053340791958242484,0.12821753019580173,14.530959197223261,0.10156202316284157,0.0534377456714914,-0.16406235694885263,-0.3745194723333167,0.04639475843561147,-0.26929091464108446,-0.0588337992566208,0.20050648537942406,21.428488387301055,-22.651655412426326,0.10522855769223205,4,0.1367189884185791,0.1484375,-0.09375,0.1679685115814209,-0.0585939884185791,3,-0.05675134148926941,2.272759556322515,2.039062976837158,3.266649305626198,2.066406011581421,3.18180607573866,2.015625,-0.05675134148926941
6871,2000-04-28,1.96875,2.015625,1.953125,2.015625,1761600.0,-0.013698747943348355,1.6666666666666667,1.71427076703084,25.675715800986126,41.705381223555605,0.12147549886328024,0.2097392026562943,-0.026658723005727136,0.15556151861438083,15.347998984583139,0.0625,0.022071928193614365,-0.18789069652557355,-0.4089472632967266,0.033165870245579265,-0.29841897991114985,-0.07736241313999725,0.19957097416270164,9.090909090909092,-30.52608444915966,0.11052828338557642,4,0.1210939884185791,0.1835939884185791,-0.0664060115814209,0.1953125,-0.015625,4,-0.04365055144779251,-1.0799953124885608,1.996093988418579,2.272759556322515,2.039062976837158,3.266649305626198,2.066406011581421,-0.04365055144779251
6872,2000-05-01,1.894531011581421,1.9765629768371584,1.886718988418579,1.9296879768371584,4057600.0,-0.03769853379991317,-2.538487541727124,0.7500152587890673,20.85893154227314,37.265407868004644,0.1584705597160645,0.2772527942684455,0.04564447164742269,0.22978050703295994,15.291759127650561,0.08984398841857932,-0.012623408049163842,-0.24882843494415274,-0.49899672550300833,0.001339855614702623,-0.37391258022358054,-0.12374428966472495,0.2436625261985026,3.2784916897049596,-30.442048541473188,0.1250841452794277,5,0.15820348262786865,0.22460997104644775,0.007812976837158203,0.2695314884185791,0.0273439884185791,0,-0.01237088388607488,1.6666666666666667,1.96875,-1.0799953124885608,1.996093988418579,2.272759556322515,2.039062976837158,-0.01237088388607488
6873,2000-05-02,1.9140629768371584,1.96875,1.878906011581421,1.890625,3214400.0,0.010309657184990328,-2.8332655178727646,-0.6666666666666687,21.341585956596717,33.424034996654186,0.11557499671727656,0.24700331487619986,0.02866575977543051,0.2102485417772224,14.654363115326827,0.0898439884185791,-0.05434036197588776,-0.2144527196884154,-0.4823404021920943,0.0534349628152635,-0.34839656094025506,-0.08050887843657595,0.18389463304495002,17.308044433593857,-10.223383964000412,0.13394384125183945,5,0.13476502895355202,0.20117151737213113,-0.0009767413139345482,0.24999952316284157,0.0,1,-0.03061236183325655,-2.538487541727124,1.894531011581421,1.6666666666666667,1.96875,-1.0799953124885608,1.996093988418579,-0.03061236183325655
6874,2000-05-03,1.917968988418579,1.9765629768371584,1.90625,1.9296879768371584,2200000.0,0.002040691256603777,-2.999945747631558,-0.5000000000000048,20.370437349814296,29.63803487815699,0.09878745227028407,0.23548084218026588,0.026151753906639374,0.20634253019580173,14.606626040112348,0.07031297683715843,-0.08937641579597999,-0.19804670810699454,-0.4810852785230977,0.08499186230910838,-0.3395659933150461,-0.05652742289894297,0.14055933376940555,21.276827838228478,-2.720285250083446,0.1415192852080515,5,0.08398401737213135,0.19726550579071045,0.005859494209289551,0.2460935115814209,0.011718988418579324,2,-0.008146638498510494,-2.8332655178727646,1.9140629768371584,-2.538487541727124,1.894531011581421,1.6666666666666667,1.96875,-0.008146638498510494
6875,2000-05-04,1.925781011581421,1.964843988418579,1.910156011581421,1.910156011581421,2078400.0,0.004073070633578313,-6.00006103515625,-1.3333062071490807,18.86796508795763,27.081690672117524,0.07087143257542361,0.21565151433631735,0.020480852200789768,0.19853050703295994,14.28759828003553,0.0546879768371582,-0.11336490329437732,-0.17558623552322405,-0.466454196331211,0.11528172528476288,-0.3210202159272173,-0.030152255119230587,0.10041529469738242,34.285654496277736,15.405436651821752,0.14543398040399347,5,0.07617199420928955,0.18945348262786865,0.020508229732513428,0.2382814884185791,0.019531965255737527,3,0.0,-2.999945747631558,1.917968988418579,-2.8332655178727646,1.9140629768371584,-2.538487541727124,1.894531011581421,0.0
6876,2000-05-05,1.972656011581421,1.984375,1.921875,1.925781011581421,1768000.0,0.024340773804549576,-1.2857342157350005,3.0,27.631614875207404,26.354401965592082,0.011760947080167394,0.15227948749019404,-0.02114560187473069,0.15165550703295994,13.277995206162018,0.0625,-0.128573458371116,-0.11328153610229474,-0.39661398927278313,0.17005091706819342,-0.25494776268753894,0.02838469048294945,0.027028041651853574,88.88868795055711,66.61025106672305,0.1416662265852441,5,0.02929699420928955,0.14257848262786865,-0.028320014476776123,0.1914064884185791,-0.023437023162841797,4,-0.017821663470478755,-6.00006103515625,1.925781011581421,-2.999945747631558,1.917968988418579,-2.8332655178727646,1.9140629768371584,-0.017821663470478755
6877,2000-05-08,1.957031011581421,1.996093988418579,1.9453129768371584,1.964843988418579,1196800.0,-0.007920793036528373,-2.250083925901091,-0.16667683919270834,32.061087196671124,25.263970070685232,0.020339203331270816,0.15265744407068782,0.0005361071729719225,0.16728050703295994,12.075477178576252,0.050781011581420676,-0.1466517316551612,-0.11425808668136606,-0.39211679395019283,0.16360062058746072,-0.25318744031577944,0.024671266953047333,-0.078125,66.66639540040934,42.624511401088576,0.13892935363441333,5,0.0234375,0.15820348262786865,-0.018554270267486572,0.2070314884185791,0.023437976837158203,0,-0.001995886400524949,-1.2857342157350005,1.972656011581421,-6.00006103515625,1.925781011581421,-2.999945747631558,1.917968988418579,-0.001995886400524949
6878,2000-05-09,1.9921879768371584,2.0,1.957031011581421,1.957031011581421,940800.0,0.017964439524812637,-1.4444082761988077,-4.499816905706467,42.14886371603926,26.05106753506666,-0.029561431972334296,0.1011509855631505,-0.027778902420714013,0.1321235417772224,11.041055495940594,0.0429689884185791,-0.15162700259958206,-0.06542927026748635,-0.3295975161576308,0.19873897562265808,-0.19751339321255856,0.06665485267758586,-0.11093820571899426,91.66717529296898,62.83725294124461,0.1320841229450722,5,-0.021484971046447976,0.12304651737213113,-0.02050822973251365,0.16015601158142068,-0.03125,1,-0.035294348552785126,-2.250083925901091,1.957031011581421,-1.2857342157350005,1.972656011581421,-6.00006103515625,1.925781011581421,-0.035294348552785126
6879,2000-05-10,2.003906011581421,2.023437976837158,1.9921879768371584,1.9921879768371584,1766400.0,0.005881992502969613,-4.333658874036258,0.3333062071490974,39.13036094049288,27.56517360733762,-0.05228976029596866,0.07124231689053095,-0.029733210587659986,0.12040550703295994,9.750243800621652,0.031249999999999778,-0.14766397834455036,-0.03984403610229492,-0.2828538472135209,0.20316577500893085,-0.16134894165790792,0.08166086945331807,-0.11790623130798328,82.75809815653945,50.80292680952262,0.1215049055556129,5,-0.05273401737213135,0.11132848262786865,0.005859494209289551,0.1484379768371582,-0.025390028953552024,2,-0.044833956395670005,-1.4444082761988077,1.9921879768371584,-2.250083925901091,1.957031011581421,-1.2857342157350005,1.972656011581421,-0.044833956395670005
6880,2000-05-11,2.066406011581421,2.085937976837158,1.996093988418579,1.996093988418579,2136000.0,0.031189087531444004,-1.555579668373402,6.000325540702875,50.83328247070313,30.36045879286173,-0.1159617419912109,-0.009593355220041122,-0.08166787409626819,0.057905507032959935,8.051788825529007,0.0898439884185791,-0.15212362594761286,0.03398411273956281,-0.17943027170285708,0.2473984971819827,-0.07272307948164736,0.14069130496077276,-0.17215993951415998,88.09483673143156,51.46129434210822,0.10670719222120996,5,-0.08398401737213135,0.04882848262786865,-0.05273425579071045,0.0859379768371582,-0.125,3,-0.06616223238705743,-4.333658874036258,2.003906011581421,-1.4444082761988077,1.9921879768371584,-2.250083925901091,1.957031011581421,-0.06616223238705743
6881,2000-05-12,2.085937976837158,2.117187976837158,2.035156011581421,2.078125,1988800.0,0.009452143066884355,1.3333378544253578,0.11111864636668814,57.894781928044985,34.47555328016971,-0.13088657205024723,-0.049507327594400685,-0.08943411371877308,0.03837354177722263,6.379523785529782,0.0820319652557373,-0.1495979674072545,0.0648441791534422,-0.10572501217934027,0.2354133704862249,-0.020440416512949255,0.15012877481983344,-0.1763565523883055,81.81818181818178,41.080501405941334,0.08528459566639131,5,-0.08789098262786865,0.029296517372131348,-0.0703129768371582,0.017577528953552246,-0.1210939884185791,4,-0.06741571492610965,-1.555579668373402,2.066406011581421,-4.333658874036258,2.003906011581421,-1.4444082761988077,1.9921879768371584,-0.06741571492610965
6882,2000-05-15,2.113281011581421,2.117187976837158,2.089843988418579,2.097656011581421,1972800.0,0.013108268341574636,1.333211270470959,1.9998779371376258,55.55555555555556,38.27710545783181,-0.1385016637157077,-0.09138032214071501,-0.10495482811949275,0.011030507032959935,5.466190721594343,0.03125,-0.13640089503660713,0.09843721389770499,-0.045743031064298556,0.24261745885970853,0.02634709141670344,0.17052733637870676,-0.18293893189373756,97.56053990564901,54.27240849224832,0.07209012248100173,5,-0.1015620231628418,0.0019534826278686523,-0.0624995231628418,-0.0703120231628418,-0.16796803474426247,0,-0.07763379421086558,1.3333378544253578,2.085937976837158,-1.555579668373402,2.066406011581421,-4.333658874036258,2.003906011581421,-0.07763379421086558
6883,2000-05-16,2.121093988418579,2.121093988418579,2.039062976837158,2.046875,2100800.0,0.003697083726367012,1.2105127900365247,4.7500152587890625,60.19411492471069,42.70195852170919,-0.12723951810148026,-0.1061751943703011,-0.10124058571484884,0.003217530195801732,5.827795311729603,0.0820310115814209,-0.120374774727535,0.1072267413139345,-0.0335918045501713,0.2480452871780403,0.036817468381881824,0.1776360142459874,-0.1720673190159483,100.0,52.53038079121703,0.07040927293205286,5,-0.1054689884185791,-0.005859494209289551,-0.059570252895355225,-0.10742199420928955,-0.1328129768371582,1,-0.06629833508926475,1.333211270470959,2.113281011581421,1.3333378544253578,2.085937976837158,-1.555579668373402,2.066406011581421,-0.06629833508926475
6884,2000-05-17,2.117187976837158,2.148437976837158,2.074218988418579,2.105468988418579,1276800.0,-0.0018415080155561592,1.0,0.1578974419926951,66.66666666666666,48.012925363787964,-0.10292625545815293,-0.10358027339560483,-0.08511135928059854,0.007123541777222631,6.0334233809715965,0.0742189884185791,-0.09178342156440844,0.10078163146972674,-0.045741411159670786,0.24730467409912427,0.0275201101550282,0.1740431527844255,-0.14751322915261356,79.48721158977553,27.53702364985073,0.07326152131469874,5,-0.0820314884185791,-0.0019534826278686523,-0.055664241313934326,-0.11132848262786865,-0.1132819652557373,2,-0.07380072138583549,1.2105127900365247,2.121093988418579,1.333211270470959,2.113281011581421,1.3333378544253578,2.085937976837158,-0.07380072138583549
6885,2000-05-18,2.046875,2.117187976837158,2.027343988418579,2.117187976837158,3785600.0,-0.03321054984555405,1.5555450063408316,-5.999918621447318,59.61536204326443,51.56667504912763,-0.015231434830585755,-0.03960502313009817,-0.006036577723024017,0.07743651861438083,5.842163581392477,0.0898439884185791,-0.06465947584558629,0.03320305347442609,-0.10859361925979716,0.17499972620864934,-0.03769528289268553,0.10410138984153772,-0.05217340023408945,16.128803614849232,-39.53909754110151,0.07089833636711161,5,4.76837158203125e-07,0.06835949420928955,0.022461235523223877,-0.0625,-0.0742189884185791,3,-0.03339677184592671,1.0,2.117187976837158,1.2105127900365247,2.121093988418579,1.333211270470959,2.113281011581421,-0.03339677184592671
6886,2000-05-19,1.996093988418579,2.03125,1.9921879768371584,2.03125,1676800.0,-0.024809043826037658,1.2222101658132862,0.49999321836196314,63.265351879693625,55.033815569463464,0.043833442633212094,0.006591517390603929,0.05183749905527257,0.12821753019580173,6.1605491759302415,0.054687023162841575,-0.03680705792845629,-0.01445295810699454,-0.15482883709377804,0.12592292087978874,-0.08464089760038629,0.05573498138639721,0.1523439884185791,2.4998474121092364,-57.324893513476866,0.07018793949339168,5,0.05664050579071045,0.1015620231628418,0.10351550579071045,-0.0078125,-0.0429689884185791,4,-0.02739749588669682,1.5555450063408316,2.046875,1.0,2.117187976837158,1.2105127900365247,2.121093988418579,-0.02739749588669682
6887,2000-05-22,1.9765629768371584,2.039062976837158,1.957031011581421,2.011718988418579,2156800.0,-0.009784615200857494,-1.2105100850944905,0.9999999999999937,58.16327547442438,56.81319465372848,0.07423280216390071,0.024291490379546365,0.07926238075262204,0.1477485417772224,6.4361937389734125,0.0820319652557373,-0.0075475949561059075,-0.03203086853027304,-0.17319402284190644,0.10913228578136036,-0.10261244568608974,0.03855070862554366,0.16874999999999996,10.204417184944669,-52.72647273703499,0.07058157715581666,5,0.07617151737213113,0.11523401737213113,0.16015601158142068,0.011718511581420676,0.06054592132568337,0,-0.005928972947440214,1.2222101658132862,1.996093988418579,1.5555450063408316,2.046875,1.0,2.117187976837158,-0.005928972947440214
6888,2000-05-23,1.878906011581421,1.9765629768371584,1.863281011581421,1.9765629768371584,2353600.0,-0.04940746457368417,1.31999765626716,2.777816961106802,45.901593416214325,57.565553817697534,0.17224415975012874,0.11297339561850595,0.18308562725382593,0.24540550703295994,7.139073727837183,0.11328196525573753,0.009593799767882327,-0.12031283378601065,-0.26995964380845994,0.02933397623643863,-0.19513623879723552,-0.04548942877478601,0.2588756866455082,5.4794383107517755,-60.129494871529815,0.0748234050112247,5,0.12695348262786865,0.16601598262786865,0.2578129768371582,0.1093754768371582,0.328125,1,0.035343420504490686,-1.2105100850944905,1.9765629768371584,1.2222101658132862,1.996093988418579,1.5555450063408316,2.046875,0.035343420504490686
6889,2000-05-24,1.878906011581421,1.9140629768371584,1.878906011581421,1.886718988418579,2408000.0,0.0,-7.999633811412934,0.08000429684352879,45.00001017250534,56.91741245123111,0.17058731064779709,0.1057831933008262,0.18837160882639825,0.24540550703295994,7.879938224692064,0.03515696525573753,0.02355987250265157,-0.11230498552322388,-0.2699036812812845,0.04529371023483697,-0.1911043334022544,-0.033505637644193564,0.24240564544677756,6.1538288184659935,-60.79758568618908,0.07879934787903038,5,0.12695348262786865,0.16210949420928955,0.2539067268371582,0.1093754768371582,0.1318359375,2,0.05821206559871617,1.31999765626716,1.878906011581421,-1.2105100850944905,1.9765629768371584,1.2222101658132862,1.996093988418579,0.05821206559871617
6890,2000-05-25,1.8828129768371584,1.90625,1.855468988418579,1.8828129768371584,1185600.0,0.0020793830195098284,1.1667005757767086,-0.0,39.44966663176294,54.86795519608866,0.15410469433609886,0.09797772669459803,0.1865049089829809,0.2414985417772224,8.772576090955084,0.0507810115814209,0.028650334416071566,-0.1027339696884153,-0.26757013403384655,0.06210219465701594,-0.1851520518611307,-0.020315887515699682,0.2230168414642335,14.893727542013682,-47.24694904063425,0.0824180821727156,5,0.11914050579071023,0.15429651737213113,0.2519530057907102,0.10546851158142068,0.17968702316284157,3,0.06431495652195918,-7.999633811412934,1.878906011581421,1.31999765626716,1.878906011581421,-1.2105100850944905,1.9765629768371584,0.06431495652195918
6891,2000-05-26,1.8828129768371584,1.890625,1.863281011581421,1.875,1548800.0,0.0,1.3334011515533764,100.0,40.952504959812906,53.24539401878392,0.13662934818059136,0.09613850575086191,0.18304634755943883,0.23559248587523451,9.640845593996392,0.0273439884185791,0.03441815381502478,-0.09843711853027326,-0.26948031875474965,0.07260608169420335,-0.18395871864251157,-0.012915518418034955,0.20298797507360855,14.893727542013682,-44.74640158765827,0.08552160011223826,5,0.11914050579071023,0.11914050579071023,0.262695252895355,0.10546851158142068,0.16015601158142068,4,0.04771745035196506,1.1667005757767086,1.8828129768371584,-7.999633811412934,1.878906011581421,1.31999765626716,1.878906011581421,0.04771745035196506
6892,2000-05-30,1.871093988418579,1.886718988418579,1.828125,1.871093988418579,2209600.0,-0.0062241914426707234,2.7500152587890625,0.0,34.34345178021738,50.373098113840214,0.12335321019532941,0.11174062350038394,0.1934919567334883,0.24059122137134104,10.07538789044184,0.0585939884185791,0.028281437052888325,-0.10898425579071036,-0.2828272831895071,0.0648587716080864,-0.19590576949010874,-0.022062742091311982,0.19628040641281297,28.947436049817334,-25.540954782616943,0.08692151369939839,5,0.1171875,0.1171875,0.2919922471046448,0.1171875,0.1523439884185791,1,0.043841203108536675,1.3334011515533764,1.8828129768371584,1.1667005757767086,1.8828129768371584,-7.999633811412934,1.878906011581421,0.043841203108536675
6893,2000-05-31,1.855468988418579,1.871093988418579,1.8515629768371584,1.871093988418579,1108800.0,-0.00835072962486827,1.4999694824218466,-100.0,31.00015380784275,46.41015224063756,0.10877580253406438,0.129384442111933,0.20965062937096723,0.24871317536791748,10.465732885858474,0.019531011581420676,0.015277586285905587,-0.12167955636978145,-0.3020589399861562,0.05869982724659306,-0.21186924817796893,-0.031489864561594194,0.18798046692967363,31.818282702177754,-18.305419387584493,0.09018969180818728,5,0.1171875,0.1328125,0.2939452528953552,0.1328125,0.1484370231628418,2,0.09789433877796849,2.7500152587890625,1.871093988418579,1.3334011515533764,1.8828129768371584,1.1667005757767086,1.8828129768371584,0.09789433877796849
6894,2000-06-01,1.902343988418579,1.9140629768371584,1.847656011581421,1.8515629768371584,1782400.0,0.025263154648546227,-1.2666449657192922,-3.2499847412109233,28.125174839402092,42.911242551319525,0.03153668451538061,0.08567124604826337,0.16310940512958272,0.19565421532862537,10.72116601538132,0.06640696525573753,0.0012790183414790324,-0.0740233063697815,-0.25561319966086327,0.1075665869213005,-0.16481825301532238,0.016771640275759392,0.11957302139484849,86.36343459564411,39.34738887523369,0.09079494664554096,6,0.03125,0.0859375,0.24707025289535522,0.0859375,0.171875,3,0.16016400031633005,1.4999694824218466,1.855468988418579,2.7500152587890625,1.871093988418579,1.3334011515533764,1.8828129768371584,0.16016400031633005
6895,2000-06-02,1.925781011581421,1.949218988418579,1.910156011581421,1.910156011581421,2500800.0,0.012320076340307518,-4.00006103515625,0.3076937523181744,28.865924891662814,39.08908399709388,-0.012162999910754424,0.06559743762188486,0.14091501892562164,0.16485930299519858,10.80455416129315,0.046875,-0.01667455497522452,-0.0505862832069397,-0.23217617649802147,0.1310036100841423,-0.14138122985248058,0.04020866343860119,0.07675679725066376,80.6448056230988,36.459974843285956,0.09079494664554096,6,0.007812976837158203,0.0625004768371582,0.2148439884185791,0.0625004768371582,0.2109379768371582,4,0.044117652520746065,-1.2666449657192922,1.902343988418579,1.4999694824218466,1.855468988418579,2.7500152587890625,1.871093988418579,0.044117652520746065
6896,2000-06-05,1.9375,1.953125,1.894531011581421,1.933593988418579,2468800.0,0.006085317254715061,2.333369502560103,0.2499847412109375,25.806595573068293,35.493897341387644,-0.03695369210387267,0.053871632447333395,0.1290893110659126,0.1450274119115349,11.190016056815281,0.0585939884185791,-0.03846245673951776,-0.03710949420928955,-0.2195293800796705,0.1453103916610914,-0.12831943714448002,0.05410044872590092,0.047596527948876144,87.5,47.998628041498904,0.09120994293519052,6,-0.0351560115814209,0.0507814884185791,0.20117223262786865,0.0507814884185791,0.1757810115814209,0,0.06451612903225801,-4.00006103515625,1.925781011581421,-1.2666449657192922,1.902343988418579,1.4999694824218466,1.855468988418579,0.06451612903225801
6897,2000-06-06,1.953125,1.972656011581421,1.90625,1.9375,2024000.0,0.008064516129032251,1.4285838848343753,4.000244155527071,27.368461629890447,33.434660476240545,-0.06286380376403633,0.039989270571810565,0.11429254681422973,0.12304441096050311,11.63477101650434,0.0664060115814209,-0.053695387484112844,-0.021289193630218417,-0.20379666295576948,0.16121827569533265,-0.11254292829299395,0.06996454103255711,-0.125,84.37519073486328,50.35667329475582,0.09125373466277553,6,-0.05273449420928955,0.0351564884185791,0.1679689884185791,0.0351564884185791,0.2265629768371582,1,0.046000122070312566,2.333369502560103,1.9375,-4.00006103515625,1.925781011581421,-1.2666449657192922,1.902343988418579,0.046000122070312566
6898,2000-06-07,1.921875,1.953125,1.90625,1.953125,1704000.0,-0.016000000000000014,2.0,-2.0,25.490224237571937,31.26690648347017,-0.027801266589450258,0.06925209990592696,0.14615065295238328,0.14681694927054778,12.152550690779881,0.046875,-0.06861046796051351,-0.049023544788360685,-0.23279394013075327,0.1347468505540319,-0.14090874245955698,0.04286165288283561,-0.09085937976837166,59.37519073486328,29.823111419805635,0.09188519767119635,6,-0.02148449420928955,0.0664064884185791,0.1640627384185791,0.0664064884185791,0.2695310115814209,2,0.052845776565675795,1.4285838848343753,1.953125,2.333369502560103,1.9375,-4.00006103515625,1.925781011581421,0.052845776565675795
6899,2000-06-08,1.9140629768371584,1.933593988418579,1.902343988418579,1.9140629768371584,1153600.0,-0.0040647925400151275,-1.666612414298161,-0.0,30.232657168852853,30.242794320924606,-0.01617919160628145,0.07377044758009199,0.1544925436929423,0.14478479125283372,13.013221360012512,0.03125,-0.08091675531920517,-0.05234341621398908,-0.23710619547207012,0.13241936304409196,-0.1447248058430295,0.04003797341505155,-0.08021454877853418,25.000915527344038,-5.990973273082645,0.09238138962904058,6,-0.013672471046447976,0.07421851158142068,0.16796827316284157,0.07421851158142068,0.2617180347442625,3,0.04693839013213719,2.0,1.921875,1.4285838848343753,1.953125,2.333369502560103,1.9375,0.04693839013213719
6900,2000-06-09,1.9296879768371584,1.9765629768371584,1.917968988418579,1.921875,2312000.0,0.008163263272465082,-6.500030517578153,100.0,38.96110484467387,30.021527641464715,-0.02732973220379331,0.04993805683695096,0.14009361737459236,0.1189946588193116,13.234952746930839,0.0625,-0.07961927367411348,-0.029882514476775812,-0.20910059931251657,0.14933557035896516,-0.11949155689464619,0.059726527941094565,-0.09306339710807832,42.85764109897215,7.920418350193472,0.08960904241787045,6,-0.027343988418579324,0.058593511581420676,0.12890577316284157,0.058593511581420676,0.23437499999999978,4,0.07489864336425689,-1.666612414298161,1.9140629768371584,2.0,1.921875,1.4285838848343753,1.953125,0.07489864336425689
6901,2000-06-12,1.9453129768371584,1.964843988418579,1.9296879768371584,1.933593988418579,2043200.0,0.008097163991045875,-2.6000195314884804,1.4999389685687987,44.736859012454346,31.17635066726882,-0.037053321154243646,0.024493397496948344,0.12401258552917693,0.09387827879492261,13.130642578615397,0.035156011581420676,-0.07716101317108315,-0.00722626447677599,-0.17631770343853392,0.16186517448498172,-0.09177198395765473,0.07731945500410276,-0.1030908612237551,57.894872099634874,19.009995466120067,0.08454571948087886,6,-0.033203482627868874,0.042968511581420676,0.11328077316284157,0.042968511581420676,0.2695310115814207,0,0.09839342761832781,-6.500030517578153,1.9296879768371584,-1.666612414298161,1.9140629768371584,2.0,1.921875,0.09839342761832781
6902,2000-06-13,1.949218988418579,1.9609379768371584,1.941406011581421,1.941406011581421,2227200.0,0.0020079090757783025,-3.9998779371376827,0.6666937928508815,67.30780968299278,35.21053465339661,-0.03208607140480346,0.008080350586712637,0.11578274020968848,0.08015775539250303,13.020695359189233,0.019531965255737527,-0.07183049556142129,0.004882848262786954,-0.14634990018639815,0.15611559671197228,-0.07073352596180582,0.08049922248737951,-0.10162323835622566,63.15769185054768,19.219120635909768,0.07561637422459265,6,-0.03710949420928955,0.0390625,0.1093747615814209,0.0390625,0.2890620231628418,1,0.08416808174844781,-2.6000195314884804,1.9453129768371584,-6.500030517578153,1.9296879768371584,-1.666612414298161,1.9140629768371584,0.08416808174844781
6903,2000-06-14,1.980468988418579,2.0,1.949218988418579,1.949218988418579,1129600.0,0.016032062167295802,-2.2499847412109375,3.9997558742752517,71.66676839192708,40.04848949256605,-0.04888044518167223,-0.036095745626592235,0.07884578112764995,0.040110900861880516,13.579738725798524,0.0507810115814209,-0.06618374835638496,0.043164098262786776,-0.08474406059507711,0.17107225712065044,-0.020789981166144944,0.10711817769171872,-0.1277145492852334,80.00019531297684,29.989876676909837,0.06395407942893185,6,-0.03320348262786865,0.0078125,0.06738251447677612,0.0078125,0.2265620231628418,2,0.1005918242515158,-3.9998779371376827,1.949218988418579,-2.6000195314884804,1.9453129768371584,-6.500030517578153,1.9296879768371584,0.1005918242515158
6904,2000-06-15,1.9609379768371584,1.984375,1.9453129768371584,1.984375,1156800.0,-0.009861811366718931,2.3333604606213316,-0.7499847412109304,65.62505960487218,44.132837794033755,-0.02253343695868204,-0.030431001265725177,0.09373085964760963,0.05226383455689354,13.825763836138794,0.039062023162841575,-0.056526388302508446,0.0314455866813661,-0.0655538772601949,0.1284450506229271,-0.017054145289414402,0.0799453186521466,-0.09934880405181357,52.381395267727406,-1.9853877399658657,0.04849973197078056,6,-0.013672471046447976,0.027343511581420676,0.08203077316284157,0.027343511581420676,0.23828101158142068,3,0.11752948714675293,-2.2499847412109375,1.980468988418579,-3.9998779371376827,1.949218988418579,-2.6000195314884804,1.9453129768371584,0.11752948714675293
6905,2000-06-16,1.9785159826278689,1.996093988418579,1.957031011581421,1.9609379768371584,1222400.0,0.008964080454529455,-2.0768017351867747,-0.7500101727330135,67.88326110810887,48.808022853482704,-0.035586632045556676,-0.05627829494407677,0.06997831543842925,0.029206220276635664,14.70387411172302,0.0390629768371582,-0.04257908572952118,0.052441543340683294,-0.031014393707419208,0.13589748038878602,0.010713574816632043,0.09416951186473455,-0.10862216020964466,69.44474585466774,9.66829053161355,0.04172796852405131,6,-0.027343988418579324,0.009765505790710227,0.054687261581420676,0.009765505790710227,0.24023401737213113,4,0.09970353066925663,2.3333604606213316,1.9609379768371584,-2.2499847412109375,1.980468988418579,-3.9998779371376827,1.949218988418579,0.09970353066925663
6906,2000-06-19,1.941406011581421,1.984375,1.941406011581421,1.984375,2067200.0,-0.01875646766176664,1.0,-2.4444745854667524,61.999947916539526,52.65596577422149,0.0023866568114772058,-0.024744124467421802,0.09834035128541974,0.06006618669705954,15.1163621719936,0.0429689884185791,-0.031118828802342957,0.018065971136093095,-0.0590750820254784,0.09520702429766437,-0.02050455544469254,0.05663649771687873,-0.06370581850829016,0.0,-61.04572413417688,0.03857052658078568,6,0.009765982627868652,0.0468754768371582,0.10742223262786865,0.0468754768371582,0.2578129768371582,0,0.11468851127867197,-2.0768017351867747,1.9785159826278689,2.3333604606213316,1.9609379768371584,-2.2499847412109375,1.980468988418579,0.11468851127867197
6907,2000-06-20,1.964843988418579,1.96875,1.941406011581421,1.941406011581421,1145600.0,0.012072681704568433,-1.3333062071491057,-0.5454626161742266,68.18183259390902,57.3994778138145,-0.021472195186660548,-0.05175877335278978,0.06725386214833007,0.031012385909810813,15.155974304659981,0.0273439884185791,-0.020434659379700015,0.04208989739418034,-0.03351162709390554,0.11769142188226622,0.004289135150137513,0.07989065963822317,-0.07980580692983619,40.00065103901758,-23.72007526361451,0.03780076224404292,6,-0.01367199420928955,0.0234375,0.09179675579071045,0.0234375,0.2617189884185791,1,0.1272365650777263,1.0,1.941406011581421,-2.0768017351867747,1.9785159826278689,2.3333604606213316,1.9609379768371584,0.1272365650777263
6908,2000-06-21,1.9453129768371584,1.964843988418579,1.9375,1.957031011581421,1278400.0,-0.009940235304453093,1.0,-0.4999593107236493,57.857200155552775,60.46887147900339,0.001936803033666834,-0.028456618112457255,0.07824799609678235,0.04619154103258771,14.248703417999051,0.0273439884185791,-0.009590642348931366,0.019238537549972845,-0.0540522458225261,0.09252932092247179,-0.017406854136276628,0.05588392923622232,-0.05337708623774007,13.334092878854225,-45.55937834933401,0.036645391686249425,6,0.013671517372131126,0.042968511581420676,0.1181637644767759,0.042968511581420676,0.21874999999999978,2,0.1506020050411594,-1.3333062071491057,1.964843988418579,1.0,1.941406011581421,-2.0768017351867747,1.9785159826278689,0.1506020050411594
6909,2000-06-22,1.988281011581421,1.988281011581421,1.9296879768371584,1.9609379768371584,2057600.0,0.022087980317760048,3.285774076819097,-2.333414718509049,60.666692708396944,62.880603463861505,-0.03285088338489106,-0.06620476796210029,0.026562646596578254,-0.00129691171263846,13.442210829470245,0.05859303474426247,0.0011163635103457192,0.056737822294235185,-0.018041097389474903,0.13151674197794527,0.019348362452380252,0.09412728213609012,-0.08986127441796765,88.23453381539308,30.76675367899331,0.037389459841855016,6,-0.023437023162841797,4.76837158203125e-07,0.07714873552322388,0.009765982627868652,0.1796879768371582,3,0.11001965955808868,1.0,1.9453129768371584,-1.3333062071491057,1.964843988418579,1.0,1.941406011581421,0.11001965955808868
6910,2000-06-23,2.003906011581421,2.035156011581421,1.96875,1.972656011581421,1446400.0,0.00785854711129197,-2.4000292972326323,1.142887038409566,61.18420629949087,64.70808649575446,-0.041170423591056826,-0.07619941616330039,0.001844367735571062,-0.02096075774746886,12.644725938737746,0.0664060115814209,0.016948510407097883,0.0663081705570221,-0.011409307975404737,0.14402564908944893,0.02744943129080868,0.10516690982323551,-0.09939145864777488,70.37016943022158,16.011351175772994,0.03885873926621342,6,-0.021484017372131348,-0.031249523162841797,0.07128947973251343,-0.005859017372131348,0.1289069652557373,4,0.09746613648961677,3.285774076819097,1.988281011581421,1.0,1.9453129768371584,-1.3333062071491057,1.964843988418579,0.09746613648961677
6911,2000-06-26,1.972656011581421,2.058593988418579,1.972656011581421,2.003906011581421,2307200.0,-0.015594543765722002,-4.500030517578125,-1.0,53.1249713896832,63.13221557427561,-0.006296020449483741,-0.03992022200798084,0.022820838222316286,0.006651400190259338,11.925515233292236,0.0859379768371582,0.029643057840306852,0.030566018819808916,-0.044146251945785586,0.1052782895854032,-0.006790116562988224,0.06792215420260606,-0.05769014195595279,33.33284011903716,-16.517392172751926,0.03735613538279719,6,0.021484971046447754,-0.029296517372131348,0.10839897394180298,0.025390982627868652,0.1757819652557373,0,0.12475261118703251,-2.4000292972326323,2.003906011581421,3.285774076819097,1.988281011581421,1.0,1.9453129768371584,0.12475261118703251
6912,2000-06-27,1.953125,1.96875,1.902343988418579,1.9453129768371584,5222400.0,-0.009900870433950382,2.4000292972326323,-0.2499847412109304,55.19482578357166,61.301999728902786,0.015474651394392414,-0.01468126707077344,0.03403221619886443,0.022269314775628546,10.36816482070601,0.0703120231628418,0.037260446047108875,0.006933456659317105,-0.059966343628389485,0.0738332569470237,-0.02651644348453619,0.0403833568031704,0.1054689884185791,32.499847412109375,-15.478586022805786,0.03344990014385327,6,0.0273439884185791,-0.00976550579071045,0.12207025289535522,0.06835949420928955,0.1601560115814209,1,0.12600012207031241,-4.500030517578125,1.972656011581421,-2.4000292972326323,2.003906011581421,3.285774076819097,1.988281011581421,0.12600012207031241
6913,2000-06-28,2.037108898162842,2.070312976837158,1.9375,1.96875,3072000.0,0.0429997558593751,-1.0298654306547002,8.750473051333948,66.32116864035379,61.37934517728962,-0.06663761107652322,-0.08891832246419407,-0.05431872136074678,-0.06449295241756525,9.203910391725193,0.1328129768371582,0.04410046785648758,0.08183535933494568,0.017525662646580287,0.14614505602331107,0.04968051099076298,0.11399020767912837,-0.1347649097442627,80.23201842975219,28.13478576477162,0.03215484834418264,6,-0.050780415534973145,-0.0878899097442627,0.035156846046447754,0.013672590255737305,0.1074221134185791,2,0.09300144869288762,2.4000292972326323,1.953125,-4.500030517578125,1.972656011581421,-2.4000292972326323,2.003906011581421,0.09300144869288762
6914,2000-06-29,2.207031011581421,2.261718988418579,2.023437976837158,2.023437976837158,5472000.0,0.08341336762694551,-1.5957521963002161,2.685722556658459,76.10292071698487,62.29264068938695,-0.22124682181939548,-0.24753491185688015,-0.2243307373717076,-0.23548509252125127,9.262942265383067,0.2382810115814209,0.04921752455234096,0.2365231215953827,0.11037923562615948,0.3626670075646059,0.17345117861077108,0.2995950645799943,-0.3046870231628418,84.78247601052989,30.214583164974968,0.06307194298461165,6,-0.1249995231628418,-0.16210901737213135,-0.18164026737213135,-0.1562495231628418,-0.0859370231628418,3,-0.0194687045713392,-1.0298654306547002,2.037108898162842,2.4000292972326323,1.953125,-4.500030517578125,1.972656011581421,-0.0194687045713392
6915,2000-06-30,2.010741949081421,2.207031011581421,1.957031011581421,2.207031011581421,11512000.0,-0.08893806270504168,1.5472636815920398,-1.0691531014421236,54.59529199793702,61.469901142875564,-0.022245086236490685,-0.04696220941110596,-0.03154771458864403,-0.040358016488265314,9.514218361633464,0.25,0.045774219307762376,0.03598601222038278,-0.08953664051369836,0.16150866495446392,-0.02677531414665779,0.09874733858742335,-0.09402296066284177,30.162910793138586,-22.993381404682516,0.06276132636704052,6,0.0712895393371582,0.03418004512786865,0.012695550918579102,0.0400395393371582,0.1455080509185791,4,0.07819354413378865,-1.5957521963002161,2.207031011581421,-1.0298654306547002,2.037108898162842,2.4000292972326323,1.953125,0.07819354413378865
6916,2000-07-03,2.0625,2.0625,2.007812976837158,2.027343988418579,1600000.0,0.025740772425931757,2.1111050829066493,-0.17910326298196516,57.45500184203904,60.27803105933446,-0.061485390994942435,-0.0936783551392475,-0.08489742823601976,-0.09317599887980776,9.601652089892724,0.0546870231628418,0.046668840465522,0.08149406313896179,-0.04858321222933926,0.21157133850726284,0.01645542545481149,0.14653270082311232,-0.13198101158142084,44.5651510487432,-7.0234005580460135,0.06503863768415048,7,0.0195314884185791,-0.01757800579071045,-0.0429685115814209,0.009765982627868652,0.0507810115814209,0,0.03409114028468285,1.5472636815920398,2.010741949081421,-1.5957521963002161,2.207031011581421,-1.0298654306547002,2.037108898162842,0.03409114028468285
6917,2000-07-05,2.042968988418579,2.09375,2.035156011581421,2.078125,1451200.0,-0.009469581372810176,-1.3076691941125378,-1.0,54.17754968632999,59.8691810071986,-0.03319805504159712,-0.07069596251077126,-0.06583261722353173,-0.07426789479168283,10.080126960471729,0.0585939884185791,0.04496923336737657,0.05747085213661185,-0.07474025453093214,0.18968195880415584,-0.008634701197160144,0.12357640547038384,-0.09920200000000001,32.53017009676638,-14.825677131832101,0.06610555333377194,7,0.0390625,0.0019530057907104492,-0.04101550579071045,0.0507814884185791,0.0703120231628418,2,0.051625349682973276,2.1111050829066493,2.0625,1.5472636815920398,2.010741949081421,-1.5957521963002161,2.207031011581421,0.051625349682973276
6918,2000-07-06,2.023437976837158,2.046875,1.984375,2.042968988418579,5243200.0,-0.009560111627802792,3.5715481536382265,0.5555525414533248,54.17754968632998,59.14816511585782,-0.001586417709825927,-0.04549872140389333,-0.04864144456253383,-0.05523019976421306,10.328073184042411,0.0625,0.047516386458262616,0.032861691713333085,-0.09683813628437576,0.16256151971104194,-0.03198822228552123,0.0977116057121874,-0.06695290841857915,21.795072436097072,-23.895447553986898,0.06484991399885441,7,0.0585935115814209,0.031249523162841797,-0.0351564884185791,0.0664060115814209,0.1132810115814209,3,0.044401180452635636,-1.3076691941125378,2.042968988418579,2.1111050829066493,2.0625,1.5472636815920398,2.010741949081421,0.044401180452635636
6919,2000-07-07,2.003906011581421,2.027343988418579,1.996093988418579,2.027343988418579,2676800.0,-0.009652860863206603,1.6666124142982117,1.200039062976843,51.692668327861085,58.09354978567673,0.022791844375618098,-0.019911715457920476,-0.030843041183104436,-0.03655962343341557,10.538816359821784,0.03125,0.045821038825565985,0.008837574720382602,-0.11583000202537175,0.13350515146613717,-0.053496213652494795,0.07117136309325978,-0.03521158636284194,18.75,-22.947008199220605,0.062333788372877265,7,0.0781254768371582,0.0507814884185791,-0.023437023162841797,0.0859379768371582,0.15625,4,0.07017544694574918,3.5715481536382265,2.023437976837158,-1.3076691941125378,2.042968988418579,2.1111050829066493,2.0625,0.07017544694574918
6920,2000-07-10,2.074218988418579,2.09375,1.9921879768371584,1.996093988418579,1113600.0,0.03508796142672854,-1.3636383813386819,-3.3332655178727646,58.47883343399315,58.68842334615561,-0.040787600583381156,-0.08310230979264421,-0.10072304839472102,-0.10683489425828396,11.647151826375058,0.10156202316284157,0.05194767567197878,0.07192400097846985,-0.05353957467838821,0.1973875766353279,0.009192213150040818,0.13465578880689888,-0.09380358067200012,82.14307512555804,33.71877017048356,0.06273178782842902,7,0.0078125,0.0039060115814208984,-0.11328125,0.015625,0.0742189884185791,0,0.022598867458897498,1.6666124142982117,2.003906011581421,3.5715481536382265,2.023437976837158,-1.3076691941125378,2.042968988418579,0.022598867458897498
6921,2000-07-11,2.136718988418579,2.164062976837158,2.117187976837158,2.164062976837158,2852800.0,0.030131823278530145,2.42854153406168,-0.3500030517578125,60.45131247408541,59.27247742287936,-0.08668357534163018,-0.1375812760286872,-0.16117338307168616,-0.16843439759854428,12.999833135357436,0.0898439884185791,0.05594399868313937,0.1248537003993988,-0.011072995264573393,0.260780396063371,0.056890352567412705,0.1928170482313849,-0.14505143744512017,84.78251639320335,33.83477183514357,0.06796334783198613,7,-0.03710949420928955,-0.0585939884185791,-0.17578125,-0.046875,0.007812023162841797,1,0.009140655222929395,-1.3636383813386819,2.074218988418579,1.6666124142982117,2.003906011581421,3.5715481536382265,2.023437976837158,0.009140655222929395
6922,2000-07-12,2.113281011581421,2.128906011581421,2.089843988418579,2.128906011581421,2254400.0,-0.010969143328718678,3.99993896484375,0.57142358901028,60.16543841265928,58.588507397579974,-0.04262033797242726,-0.10669214166795982,-0.13352316669857656,-0.14441019160456436,14.285571988158175,0.046875,0.05857615172189101,0.09321262240409833,-0.04654362335173978,0.23296886815993645,0.023334499526179275,0.1630907452820174,-0.12109303474426247,71.73880737621174,15.370874354870544,0.069878122877919,7,-0.0039060115814208984,-0.031249523162841797,-0.1679682731628418,-0.023437023162841797,0.019531965255737305,2,0.0,2.42854153406168,2.136718988418579,-1.3636383813386819,2.074218988418579,1.6666124142982117,2.003906011581421,0.0
6923,2000-07-13,2.179687976837158,2.195312976837158,2.09375,2.09375,1505600.0,0.031423632205942686,-1.3636343459564433,-5.500030517578125,61.26438778210464,56.93978151592662,-0.09686157905052362,-0.1659154402388987,-0.19548906038061142,-0.20771819359997679,15.808698703510288,0.1015629768371582,0.06894504761900322,0.14965863823890668,-0.005736937826828381,0.30505421430464175,0.07196085020603915,0.22735642627177421,-0.176718759536743,92.3076923076923,38.31952282525431,0.0776977880328675,7,-0.0976569652557373,-0.0976564884185791,-0.23535197973251343,-0.0898439884185791,-0.0820319652557373,3,-0.03046627130186652,3.99993896484375,2.113281011581421,2.42854153406168,2.136718988418579,-1.3636383813386819,2.074218988418579,-0.03046627130186652
6924,2000-07-14,2.191406011581421,2.210937976837158,2.171875,2.171875,1228800.0,0.005376014763941672,-3.0000976574421077,0.22726869191288668,61.085437845701044,57.660908832344845,-0.12407714168634953,-0.16810071266999582,-0.20266421538153323,-0.21686137312968556,17.51657290383768,0.0390629768371582,0.08177565626019279,0.1498532712459566,-0.017676784250757915,0.3173833267426711,0.06608824349759912,0.23361829899431386,-0.17808680343627925,91.07110159737722,37.53768628502635,0.08376502774835727,7,-0.0937495231628418,-0.1093745231628418,-0.24707001447677612,-0.1015620231628418,-0.109375,4,-0.024955221841057695,-1.3636343459564433,2.179687976837158,3.99993896484375,2.113281011581421,2.42854153406168,2.136718988418579,-0.024955221841057695
6925,2000-07-17,2.175781011581421,2.195312976837158,2.148437976837158,2.195312976837158,1278400.0,-0.007130125552920363,3.799824225187066,-1.0000488287210538,62.235280060569785,58.19205085662604,-0.0922840474932487,-0.1443397400114721,-0.18283607855048012,-0.19841438152257096,19.00456698475122,0.046875,0.08337647721533736,0.12436501979827863,-0.050601406453020026,0.29933144604957707,0.0368818066726293,0.21184823292392796,-0.1525258122253419,70.96720843464821,14.263938407505286,0.08748321312564926,7,-0.0781245231628418,-0.0937495231628418,-0.23144501447677612,-0.0859370231628418,-0.1210930347442627,0,-0.007181329332699438,-3.0000976574421077,2.191406011581421,-1.3636343459564433,2.179687976837158,3.99993896484375,2.113281011581421,-0.007181329332699438
6926,2000-07-18,2.164062976837158,2.210937976837158,2.160156011581421,2.167968988418579,1355200.0,-0.005385668264356158,-7.665907195312977,0.19998046946522954,62.82662488249652,59.153059211755654,-0.07224117884079595,-0.12130488665395411,-0.16847556453787815,-0.18266641206148293,20.891468857157516,0.050781965255737305,0.06197090827862839,0.10151413679122934,-0.0723105058115352,0.27533877939399387,0.01460181548984707,0.1884264580926116,-0.13126922591857904,61.29039879505026,1.4625393333128542,0.08691232130138232,7,-0.0664064884185791,-0.0820314884185791,-0.2187502384185791,-0.0742189884185791,-0.1132819652557373,1,-0.007220215015570575,3.799824225187066,2.175781011581421,-3.0000976574421077,2.191406011581421,-1.3636343459564433,2.179687976837158,-0.007220215015570575
6927,2000-07-19,2.214843988418579,2.226562976837158,2.160156011581421,2.164062976837158,2793600.0,0.023465588628866385,-1.2666449657192846,-13.000732466581212,61.26241135180361,59.940266063474944,-0.10736876294068276,-0.16063189255326193,-0.21546581734432846,-0.2286446815981138,22.92151389292109,0.0664069652557373,0.06941771839384492,0.13979514837265006,-0.0402889574003118,0.3198792541456117,0.04975309548616913,0.22983720125913099,-0.17289322799999995,91.17632275274747,32.5278615039676,0.09004205288648086,7,-0.1054685115814209,-0.1328125,-0.2646484971046448,-0.125,-0.1289060115814209,2,-0.031746243620239034,-7.665907195312977,2.164062976837158,3.799824225187066,2.175781011581421,-3.0000976574421077,2.191406011581421,-0.031746243620239034
6928,2000-07-20,2.238281011581421,2.253906011581421,2.214843988418579,2.222656011581421,2094400.0,0.010581794151368618,-1.500045777764214,0.3076937523181731,52.43161094224925,60.02237079840697,-0.10853948466035268,-0.16969549725295163,-0.23589497171323837,-0.24696918344835295,25.20637896761079,0.0390620231628418,0.07149642750711616,0.1485837697982788,-0.03469955337267594,0.33186709296923333,0.056942108212801656,0.24022543138375618,-0.18753952204284197,85.18508471511083,28.609641787435223,0.09164166158547728,7,-0.11523401737213135,-0.1562495231628418,-0.2880855202674866,-0.1484370231628418,-0.1445310115814209,3,-0.04712010431154312,-1.2666449657192846,2.214843988418579,-7.665907195312977,2.164062976837158,3.799824225187066,2.175781011581421,-0.04712010431154312
6929,2000-07-21,2.207031011581421,2.234375,2.203125,2.230468988418579,1326400.0,-0.013961607071813043,1.0,-1.500030517578125,70.5521472392638,61.3638501101037,-0.050786886598539915,-0.1277677401823718,-0.20231597999043904,-0.2094266594458951,27.116247275845495,0.0351560115814209,0.07826094646711779,0.10639626979827899,-0.07751164324892335,0.2903041828454813,0.014442313274677598,0.19835022632188037,-0.14785042208764176,55.555254145332476,-4.181039935318601,0.09195395652360121,7,-0.0351560115814209,-0.1249995231628418,-0.23925751447677612,-0.1171870231628418,-0.1171870231628418,4,-0.049557527477436136,-1.500045777764214,2.238281011581421,-1.2666449657192846,2.214843988418579,-7.665907195312977,2.164062976837158,-0.049557527477436136
6930,2000-07-24,2.199218988418579,2.210937976837158,2.171875,2.210937976837158,1472000.0,-0.0035396073375716375,5.6666124142982115,0.5,65.7658192663562,61.95435086480045,-0.026126407013578934,-0.11022437292669851,-0.1942325928010713,-0.19536603896298832,28.175486979431703,0.0390629768371582,0.08743346697065046,0.08881859779357892,-0.09420289693412975,0.2718400925212874,-0.002692149570275415,0.18032934515743326,-0.13193686296780793,41.66717529296875,-19.16247581554861,0.09151074736385426,7,-0.0273439884185791,-0.1171875,-0.23144549131393433,-0.109375,-0.0351560115814209,0,-0.05328617907279265,1.0,2.207031011581421,-1.500045777764214,2.238281011581421,-1.2666449657192846,2.214843988418579,-0.05328617907279265
6931,2000-07-25,2.21875,2.246093988418579,2.207031011581421,2.207031011581421,3564800.0,0.008880885298041763,-5.6666124142982115,-1.0,70.27027621478032,63.07711062059168,-0.03665197550937416,-0.11633804268256398,-0.21388936331142716,-0.20809720668875897,29.04860383067951,0.046875,0.10236574622998829,0.09604490995407122,-0.08097613079090138,0.2730659506990438,0.0075343895815849216,0.18455543032655752,-0.14369040003051659,62.50025431315104,-1.8302282455979153,0.08851052037248625,7,-0.04492199420928955,-0.1367185115814209,-0.24902325868606567,-0.1289060115814209,-0.0742189884185791,1,-0.073943447059309,5.6666124142982115,2.199218988418579,1.0,2.207031011581421,-1.500045777764214,2.238281011581421,-0.073943447059309
6932,2000-07-26,2.199218988418579,2.230468988418579,2.164062976837158,2.164062976837158,2945600.0,-0.008802709445147494,-2.777789834186701,2.9999186214473177,70.27027621478032,64.07776489088899,-0.0040774797600828805,-0.0816091193161208,-0.19559513819330565,-0.18206037647218176,31.071152023419955,0.0664060115814209,0.10625224004821376,0.06420919895172128,-0.09665490797541798,0.22507330587886076,-0.01622285451184835,0.1446412524152909,-0.11669301291113188,39.130480934322996,-29.317198301317283,0.08043205346356973,7,0.0019530057907104492,-0.1171875,-0.22949224710464478,-0.109375,-0.0351560115814209,2,-0.06749576900656784,-5.6666124142982115,2.21875,5.6666124142982115,2.199218988418579,1.0,2.207031011581421,-0.06749576900656784
6933,2000-07-27,2.226562976837158,2.242187976837158,2.183593988418579,2.203125,1323200.0,0.012433499602620968,1.14284717802056,0.6666847512800516,75.22138807283405,65.6484260272371,-0.026902031475374066,-0.09911354519510196,-0.22413554752922416,-0.20298534850779681,31.873508468882967,0.0585939884185791,0.10431622948118147,0.08208048343658447,-0.07681024264579861,0.24097120951896778,0.0026351203953929314,0.16152584647777601,-0.13686928081326588,76.19069763386356,1.3964257246936,0.07944536304119161,7,-0.025390982627868652,-0.1445314884185791,-0.2568362355232239,-0.1367189884185791,-0.0390629768371582,3,-0.0631578812110486,-2.777789834186701,2.199218988418579,-5.6666124142982115,2.21875,5.6666124142982115,2.199218988418579,-0.0631578812110486
6934,2000-07-28,2.164062976837158,2.226562976837158,2.144531011581421,2.226562976837158,1244800.0,-0.028070169427132696,1.6250228881835938,-2.6666124142982115,60.36042773162243,65.4401091017985,0.034991166551223696,-0.04215917660883184,-0.16345696982150582,-0.13411511275491916,30.824712327872874,0.0820319652557373,0.10326279522755888,0.021728885173797785,-0.13474442788338958,0.17820219823098493,-0.0565077713547959,0.09996554170239147,-0.06748826911747852,19.231383190996887,-52.37646866693712,0.07823665652859357,7,0.035155534744262695,-0.0820314884185791,-0.19042998552322388,-0.0742189884185791,0.0507810115814209,4,-0.03249118791354344,1.14284717802056,2.226562976837158,-2.777789834186701,2.199218988418579,-5.6666124142982115,2.21875,-0.03249118791354344
6935,2000-07-31,2.167968988418579,2.273437976837158,2.148437976837158,2.171875,1724800.0,0.0018049435821547721,-4.818278668967546,0.062496185302734375,54.16668785953704,64.47789387702522,0.033369660573904,-0.03550241090354955,-0.1669098250818264,-0.13299805575003454,30.862794740023514,0.125,0.09597445338955346,0.017773544788360685,-0.1261585685356481,0.16170565811236948,-0.054192511873643934,0.0897396014503653,-0.06478850947094328,18.182087205807555,-49.621136628122265,0.0719660566620045,7,0.04101550579071045,-0.08007800579071045,-0.19140625,-0.078125,0.0664060115814209,0,-0.036036032073036295,1.6250228881835938,2.164062976837158,1.14284717802056,2.226562976837158,-2.777789834186701,2.199218988418579,-0.036036032073036295
6936,2000-08-01,2.132812976837158,2.203125,2.09375,2.15625,2939200.0,-0.01621610445962396,-1.1538360415600513,6.000244155527071,52.52536212897,63.50711063004371,0.0711040397438314,0.005471910196988894,-0.13006275575905812,-0.09359613525091959,30.622235684423305,0.109375,0.0868408974041941,-0.02089811563491839,-0.15913332061147356,0.11733708934163678,-0.0900157181231962,0.04821948685335942,0.140625,21.73933811529245,-43.683773896785425,0.06911760248827768,8,0.0507810115814209,-0.04492199420928955,-0.15527373552322388,-0.0429689884185791,0.0859370231628418,1,0.014652011376235174,-4.818278668967546,2.167968988418579,1.6250228881835938,2.164062976837158,1.14284717802056,2.226562976837158,0.014652011376235174
6937,2000-08-02,2.148437976837158,2.195312976837158,2.136718988418579,2.136718988418579,1603200.0,0.007326005688117476,-8.999837242894635,-0.5000203454660129,45.34879099509585,62.72013063591555,0.05036517722320033,-0.001946270923355975,-0.14315062899488273,-0.1044046568848076,30.11746692053261,0.0625,0.07787987288532561,-0.010546565055847168,-0.13867103025173266,0.11757790014003833,-0.07460879765379014,0.0535156675420958,0.125,30.43496721359329,-30.282582207404552,0.06406223259794276,8,0.0351560115814209,-0.06054699420928955,-0.1796877384185791,-0.0585939884185791,0.0507810115814209,2,-0.0018185143336039156,-1.1538360415600513,2.132812976837158,-4.818278668967546,2.167968988418579,1.6250228881835938,2.164062976837158,-0.0018185143336039156
6938,2000-08-03,2.113281011581421,2.132812976837158,2.101562976837158,2.101562976837158,2620800.0,-0.016363965650753376,-4.333658874036094,0.9999186214473176,39.130377093118916,59.22882284189945,0.07367380266747992,0.04246375798000024,-0.10266449638441344,-0.06496097389561051,30.145215552667317,0.046875,0.06811734226793131,-0.05019568204879743,-0.16378568911773428,0.06339432502013942,-0.10699068558326585,0.006599321485670995,0.15656320571899407,10.869403688105873,-44.10805666091473,0.05679500353446848,8,0.0703129768371582,-0.007812023162841797,-0.15136677026748657,-0.04101550579071045,0.09375,3,0.024029916029830733,-8.999837242894635,2.148437976837158,-1.1538360415600513,2.132812976837158,-4.818278668967546,2.167968988418579,0.024029916029830733
6939,2000-08-04,2.144531011581421,2.148437976837158,2.113281011581421,2.121093988418579,1321600.0,0.014787432352224128,1.2499771125148769,2.0000813851756902,45.833312140462944,57.014099827911316,0.036459997273254885,0.02349374296395812,-0.1281123254129568,-0.09219799272914564,30.237253373186956,0.035156965255737305,0.05681487955277875,-0.025976932048797696,-0.11205540649068313,0.06010154239308774,-0.06901616926974041,0.01706230517214502,0.12179132137298598,28.26066188470755,-23.674110821017006,0.04303923722094277,8,0.0390629768371582,-0.029296517372131348,-0.17675727605819702,-0.0781245231628418,0.050781965255737305,4,0.020036543275209207,-4.333658874036094,2.113281011581421,-8.999837242894635,2.148437976837158,-1.1538360415600513,2.132812976837158,0.020036543275209207
6940,2000-08-07,2.121093988418579,2.140625,2.117187976837158,2.140625,2198400.0,-0.010928740613342258,1.3999804685115784,-0.8333401151553377,44.44438964272085,54.14455687546026,0.053249298527914934,0.05335828956694266,-0.09915179577677335,-0.06652757199246384,29.762238953584692,0.027343034744262695,0.05152912237167406,-0.05175770521163958,-0.12888433473575045,0.025368924312471286,-0.09032101997369502,-0.013194390449584148,0.14177689787673975,25.000217982700896,-24.68737828663763,0.03856331476205549,8,0.0625,-0.005859494209289551,-0.057617247104644775,-0.07617199420928955,0.0585939884185791,0,0.04419889005950983,1.2499771125148769,2.144531011581421,-4.333658874036094,2.113281011581421,-8.999837242894635,2.148437976837158,0.04419889005950983
6941,2000-08-08,2.15625,2.164062976837158,2.09375,2.09375,937600.0,0.01657447136872614,-1.2500152587890625,-3.200039062976843,42.10519552860859,51.01510346588562,0.009270182002729666,0.020807317964743888,-0.1282619022206517,-0.10196743530113661,28.73307145265508,0.0703129768371582,0.03846945402347979,-0.01757824420928955,-0.09325960739958372,0.05810311898100462,-0.055418925804436636,0.020262437385857535,0.10323846856941232,61.53817261600146,16.39229481358828,0.037840681595147044,8,0.0273439884185791,-0.0273435115814209,-0.09277325868606567,-0.11132800579071045,-0.0351560115814209,1,0.03623188405797095,1.3999804685115784,2.121093988418579,1.2499771125148769,2.144531011581421,-4.333658874036094,2.113281011581421,0.03623188405797095
6942,2000-08-09,2.113281011581421,2.15625,2.113281011581421,2.15625,1441600.0,-0.019927646802819332,1.0,-0.6875038146972656,33.99996093740462,46.43494489528236,0.043322745176422206,0.06722285722819343,-0.07924386277324569,-0.058349977273950415,28.049535125932923,0.0429689884185791,0.02788163192312565,-0.06054723262786865,-0.13622859581816282,0.015134130562425518,-0.09838791422301574,-0.022706551032721567,0.142892687616603,27.77725031704158,-11.795674141160784,0.037840681595147044,8,0.0703129768371582,0.015625476837158203,-0.04980427026748657,-0.06835901737213135,0.011718988418579102,2,0.04990769700791198,-1.2500152587890625,2.15625,1.3999804685115784,2.121093988418579,1.2499771125148769,2.144531011581421,0.04990769700791198
6943,2000-08-10,2.113281011581421,2.140625,2.105468988418579,2.113281011581421,928000.0,0.0,-3.5002441555270707,-0.0,36.95648712552841,43.834507050160795,0.028568060781974935,0.06534289201238686,-0.07256637589891124,-0.056696977478650545,26.804135123875362,0.0351560115814209,0.012480547296817246,-0.05722688436508161,-0.1375126413097143,0.023058872579551082,-0.09736976283739773,-0.017084005892765486,0.13964421363264234,27.77725031704158,-9.370262366305713,0.0401428784723163,8,0.0703129768371582,0.015625476837158203,-0.04980427026748657,-0.06835901737213135,-0.011718034744262695,3,0.04066566460692744,1.0,2.113281011581421,-1.2500152587890625,2.15625,1.3999804685115784,2.121093988418579,0.04066566460692744
6944,2000-08-11,2.136718988418579,2.164062976837158,2.089843988418579,2.089843988418579,1411200.0,0.011090799902479187,-2.1666768391927085,100.0,41.66666666666667,42.44561580650853,0.0009425574743047171,0.03962966750328034,-0.09042799176053995,-0.07870311991011292,25.49908204921448,0.0742189884185791,-0.0019123577004402925,-0.031054556369781494,-0.11206526217110957,0.04995614943154658,-0.07155990927044575,0.009450796530882766,0.11302273229120274,63.15769185054787,25.483815796153458,0.04050535290066407,8,0.00976550579071045,-0.0039060115814208984,-0.06835949420928955,-0.09179699420928955,-0.0898439884185791,4,0.032906537333147856,-3.5002441555270707,2.113281011581421,1.0,2.113281011581421,-1.2500152587890625,2.15625,0.032906537333147856
6945,2000-08-14,2.160156011581421,2.167968988418579,2.128906011581421,2.136718988418579,3131200.0,0.010968697002214478,1.0,0.4999898274739583,42.26800491050164,41.305909448900934,-0.02650675428250171,0.015770606120487862,-0.10865690211113588,-0.10024563268861897,24.497234280929764,0.0390629768371582,-0.02181101406132857,-0.00683628320693952,-0.08782320731721427,0.07415064090333523,-0.047329745262076894,0.033657178848197855,0.08318979983671282,89.9993896484375,53.174645044285406,0.04049346205513742,8,-0.017577528953552246,-0.027343034744262695,-0.09179651737213135,-0.11523401737213135,-0.1132810115814209,0,0.016275197285403165,-2.1666768391927085,2.136718988418579,-3.5002441555270707,2.113281011581421,1.0,2.113281011581421,0.016275197285403165
6946,2000-08-15,2.148437976837158,2.195312976837158,2.148437976837158,2.160156011581421,1513600.0,-0.0054246242778011045,-7.000488311054141,-0.49997965453398713,43.15791367299356,41.06247863533402,-0.013789323292209055,0.027677052333286767,-0.09213733496213994,-0.08743045401316696,23.455643257096998,0.046875,-0.029988701293982345,-0.01777306795120248,-0.09917934430916997,0.06363320840676501,-0.058476206130186004,0.02293007022778104,0.0887677616609932,55.55565602472144,18.236768750410604,0.04070313817898365,8,-0.005859494209289551,0.03320300579071045,-0.06835973262786865,-0.10351598262786865,-0.1523439884185791,1,0.01454545131714946,1.0,2.160156011581421,-2.1666768391927085,2.136718988418579,-3.5002441555270707,2.113281011581421,0.01454545131714946
6947,2000-08-16,2.144531011581421,2.152343988418579,2.125,2.148437976837158,998400.0,-0.0018185143336039156,3.6666124142982115,0.3334147185090236,38.20213623193376,40.959340761869,-0.011728187054470762,0.02745382777665828,-0.08387895689969271,-0.08206368755481108,22.082398636772542,0.0273439884185791,-0.03537204018133311,-0.01816438436508161,-0.09675168559299197,0.060422916862828746,-0.05745803497903701,0.02112926624887379,0.0867802569135474,51.85128252657849,18.645982446033614,0.03929365061395519,8,-0.001952528953552246,0.037109971046447754,-0.05566376447677612,-0.09960901737213135,-0.1132810115814209,2,-0.010928740613342258,-7.000488311054141,2.148437976837158,1.0,2.160156011581421,-2.1666768391927085,2.136718988418579,-0.010928740613342258
6948,2000-08-17,2.132812976837158,2.152343988418579,2.101562976837158,2.152343988418579,1689600.0,-0.005464147956350418,4.200039062976843,4.999023616281199,44.73682519796334,40.83750887936905,0.003410470898378648,0.03253333334667108,-0.06684852219615856,-0.06887680335035107,20.27978201659842,0.0507810115814209,-0.03793087186141708,-0.02460901737213117,-0.09563077379579532,0.04641273905153298,-0.060119895583963245,0.010901860839700905,0.09283960045475448,40.74087469962859,5.529699299782479,0.03551087821183218,8,0.00976550579071045,0.04882800579071045,-0.03710973262786865,-0.08789098262786865,-0.109375,3,-0.0036632264160096906,3.6666124142982115,2.144531011581421,-7.000488311054141,2.148437976837158,1.0,2.160156011581421,-0.0036632264160096906
6949,2000-08-18,2.097656011581421,2.125,2.09375,2.117187976837158,1350400.0,-0.016483848156190972,-1.2856943560411198,1.0000488287210538,39.28564162481399,40.26431465515717,0.03488778695256256,0.0622686045636085,-0.026426310423640853,-0.03244051262245051,18.52844129633399,0.0390629768371582,-0.03953848137783922,-0.054297232627868564,-0.126074960444162,0.01748049518842487,-0.09018609653601528,-0.018408368719721846,0.12256422215555851,3.8459010390012818,-32.13469015154684,0.035888863908146745,8,0.044922471046447754,0.08398497104644775,-0.015624761581420898,-0.05273401737213135,-0.0976560115814209,4,0.0018625385831454455,4.200039062976843,2.132812976837158,3.6666124142982115,2.144531011581421,-7.000488311054141,2.148437976837158,0.0018625385831454455
6950,2000-08-21,2.082031011581421,2.121093988418579,2.082031011581421,2.085937976837158,1051200.0,-0.007448790418320472,-18.996582656984195,0.20002929580215567,41.772042366091675,40.22729763709973,0.04960553711228366,0.07237471585239774,-0.006112787311945755,-0.015364571099378388,17.129226950850732,0.0390629768371582,-0.03603878363612445,-0.06406283378601074,-0.13867145110117152,0.010545783529150032,-0.10136714244359091,-0.026758525128430577,0.1329741723428226,0.0,-36.22127790409935,0.037304308657580304,8,0.05664098262786865,0.09570348262786865,0.007812976837158203,-0.03710901737213135,-0.0820310115814209,0,-0.016885440892024928,-1.2856943560411198,2.097656011581421,4.200039062976843,2.132812976837158,3.6666124142982115,2.144531011581421,-0.016885440892024928
6951,2000-08-22,2.054687976837158,2.082031011581421,2.046875,2.078125,2846400.0,-0.013132866221571837,1.250053407391583,5.998779520351498,35.3658318732015,40.379061074410494,0.06819878673820456,0.09148701850195629,0.025193991764129287,0.012349558072419331,15.338141548940316,0.0351560115814209,-0.03855478172254401,-0.08320276737213117,-0.1602139300183043,-0.006191604725958033,-0.12170834869521796,-0.04469718604904438,0.15233875674651598,7.407842773792919,-28.324875985863866,0.03850558132308667,8,0.0664060115814209,0.1054685115814209,0.0351560115814209,-0.009765982627868652,-0.06249999999999978,1,-0.003802512559198834,-18.996582656984195,2.082031011581421,-1.2856943560411198,2.097656011581421,4.200039062976843,2.132812976837158,-0.003802512559198834
6952,2000-08-23,2.050781011581421,2.0625,2.027343988418579,2.058593988418579,1454400.0,-0.0019014883523830184,3.499969482421875,0.33336046062135055,39.18917135565904,40.627137099980565,0.0696301416430054,0.08822661960204892,0.03297510420246663,0.014675155872241774,14.255992352836738,0.0351560115814209,-0.03895676550795546,-0.07968783378601074,-0.1603380550470077,0.000962387474986226,-0.120012944416509,-0.03936272315551248,0.14343358331555933,18.749618530273438,-19.296669571491847,0.04032511063049845,8,0.060547471046447754,0.09960997104644775,0.0390629768371582,-0.005859017372131348,-0.0703120231628418,2,-0.026666437251957498,1.250053407391583,2.054687976837158,-18.996582656984195,2.082031011581421,-1.2856943560411198,2.097656011581421,-0.026666437251957498
6953,2000-08-24,2.085937976837158,2.105468988418579,2.058593988418579,2.058593988418579,1144000.0,0.017143207908204117,-2.42854153406168,-3.4998169057064388,40.00013020822737,40.44196638237621,0.03373418988935484,0.044263624842508786,0.0011732546253448994,-0.0226856383479479,12.848068431640353,0.0546879768371582,-0.04045768835080921,-0.037499618530273615,-0.10656301125222534,0.03156377419167811,-0.07203131489124948,-0.002967922169297754,0.09158955741198183,60.000390625953685,19.860518189003415,0.034531696360975944,8,0.02539050579071045,0.06445300579071045,0.00976550579071045,-0.04101598262786865,-0.1523439884185791,3,-0.026217451067303443,3.499969482421875,2.050781011581421,1.250053407391583,2.054687976837158,-18.996582656984195,2.082031011581421,-0.026217451067303443
6954,2000-08-25,2.09375,2.097656011581421,2.066406011581421,2.078125,902400.0,0.0037450888998564746,1.666720921242701,0.57142358901028,45.07038379045188,40.75334181348179,0.021440753667661294,0.032584462159979566,-0.002494062039645417,-0.031992345420039925,11.976362783815539,0.03125,-0.03453558920591471,-0.02617194652557364,-0.09366862711658008,0.0413247340654328,-0.05992028682107664,0.007576393769929357,0.0687591796660838,70.83307902018228,27.58934674950129,0.03374834029550311,8,0.017578482627868652,0.05664098262786865,0.008789241313934326,-0.04882800579071045,-0.140625,4,-0.033581861809118485,-2.42854153406168,2.085937976837158,3.499969482421875,2.050781011581421,1.250053407391583,2.054687976837158,-0.033581861809118485
6955,2000-08-28,2.089843988418579,2.117187976837158,2.082031011581421,2.085937976837158,857600.0,-0.0018655577702308968,-4.999511768415485,0.2499847412109375,36.50799801975018,40.014462296454745,0.016007489460930557,0.03197692008037478,0.005030044349457086,-0.030429733305115114,10.717278026910613,0.035156965255737305,-0.030478494251290122,-0.02617170810699454,-0.09094832593080726,0.03860490971681818,-0.0585600170189009,0.00621660080491182,0.05914867212275432,69.5650327864067,27.452524347074956,0.03238830891190638,8,0.0,0.06054699420928955,0.03710925579071045,-0.04492199420928955,-0.1484379768371582,0,-0.04299076338543606,1.666720921242701,2.09375,-2.42854153406168,2.085937976837158,3.499969482421875,2.050781011581421,-0.04299076338543606
6956,2000-08-29,2.164062976837158,2.183593988418579,2.074218988418579,2.082031011581421,5049600.0,0.03551412872438475,-1.2400054687633515,21.001464933162424,59.15505065483789,42.34256389899965,-0.062315107311170514,-0.04193066451893879,-0.06343747253581888,-0.10758227884261595,10.544046185536404,0.109375,-0.028237486740173345,0.04648478031158465,-0.021429427059902473,0.11439898768307177,0.012527676625841089,0.08044188399732821,-0.1367189884185791,87.50015258789062,41.774319765199955,0.03395710368574356,8,-0.0585939884185791,-0.01367199420928955,-0.03710973262786865,-0.11914098262786865,-0.2656249999999998,1,-0.07581247800696678,-4.999511768415485,2.089843988418579,1.666720921242701,2.09375,-2.42854153406168,2.085937976837158,-0.07581247800696678
6957,2000-08-30,2.144531011581421,2.148437976837158,2.132812976837158,2.144531011581421,1307200.0,-0.009025599284676944,2.999267712210899,0.0,55.26314098754566,43.512154542286574,-0.04781097706763893,-0.023933489390994378,-0.0390180076537634,-0.09062825678460529,10.361452680197866,0.03125,-0.028574855458832094,0.027148163318634122,-0.0404138594977419,0.09471018613501014,-0.006632848089553889,0.06092917472682213,-0.11406202316284197,68.74961853027344,19.896108742263635,0.03378101140818798,8,-0.0390620231628418,0.005859971046447754,-0.016601264476776123,-0.09960901737213135,-0.2382810115814209,2,-0.07103792573832801,-1.2400054687633515,2.164062976837158,-4.999511768415485,2.089843988418579,1.666720921242701,2.09375,-0.07103792573832801
6958,2000-08-31,2.164062976837158,2.179687976837158,2.144531011581421,2.152343988418579,1174400.0,0.009107802661866948,-1.5713687844942585,100.0,54.666688367967254,45.221159735970275,-0.06978231660345813,-0.04159871871562437,-0.05270510127542316,-0.11290024630024886,10.818800173423002,0.035156965255737305,-0.028251947474806194,0.04414103031158456,-0.02651789372455715,0.11479995434772627,0.008811568293513705,0.07947049232965542,-0.1305314884185793,83.33360459959066,34.790396753163236,0.03532946201807085,8,-0.0585939884185791,-0.01367199420928955,-0.022461235523223877,-0.11914098262786865,-0.2109379768371582,3,-0.08483763660469212,2.999267712210899,2.144531011581421,-1.2400054687633515,2.164062976837158,-4.999511768415485,2.089843988418579,-0.08483763660469212
6959,2000-09-01,2.1875,2.195312976837158,2.167968988418579,2.179687976837158,1145600.0,0.010830102179880008,1.3333062071491057,0.6666124142982117,54.666688367967254,46.653898180623116,-0.08843456942989691,-0.06498328507752182,-0.07128960406970464,-0.1392183125429063,11.19211343046709,0.03125,-0.025185493666694647,0.0654296040534974,-0.01077526852648436,0.14163447663347917,0.0273271677635063,0.10353204034348851,-0.15096726158142104,93.54800602474872,48.1730033132914,0.03810243628999097,9,-0.07617151737213135,-0.03710901737213135,-0.045898258686065674,-0.14257800579071045,-0.28125,4,-0.1160713195800781,-1.5713687844942585,2.164062976837158,2.999267712210899,2.144531011581421,-1.2400054687633515,2.164062976837158,-0.1160713195800781
6960,2000-09-05,2.214843988418579,2.21875,2.183593988418579,2.1875,1083200.0,0.012500108991350345,1.0,3.5002441555270707,60.75938022706465,49.47540355327457,-0.10611716386031134,-0.08953410103521353,-0.09386700164432193,-0.1695007078319266,11.689141652914778,0.0351560115814209,-0.023637839489349943,0.08808609247207633,0.0013309617735797197,0.17484122317057293,0.04470852712282802,0.13146365782132463,-0.17196004046325708,97.29745779906864,51.01217916632954,0.04337756534924836,9,-0.09179699420928955,-0.06445300579071045,-0.0742189884185791,-0.16992199420928955,-0.34375,1,-0.11816587975817161,1.3333062071491057,2.1875,-1.5713687844942585,2.164062976837158,2.999267712210899,2.144531011581421,-0.11816587975817161
6961,2000-09-06,2.234375,2.242187976837158,2.195312976837158,2.230468988418579,3040000.0,0.008818233556651567,3.799824225187066,0.14284717802055996,63.85540751112048,52.216096459436955,-0.10893475841457478,-0.10847358262107676,-0.10729875850897219,-0.19219824025776955,12.311805125766357,0.046875,-0.016167334778750764,0.10371085405349723,0.0051345342334054855,0.20228717387358897,0.054422694143451356,0.1529990139635431,-0.18093908892199728,92.85670689174107,45.322588578615466,0.04928815991004591,9,-0.08398401737213135,-0.09960901737213135,-0.0859372615814209,-0.1835935115814209,-0.359375,2,-0.13111898782369968,1.0,2.214843988418579,1.3333062071491057,2.1875,-1.5713687844942585,2.164062976837158,-0.13111898782369968
6962,2000-09-07,2.21875,2.246093988418579,2.203125,2.234375,1683200.0,-0.006993006993006978,1.1999853517413117,-4.000244155527071,63.09508931425947,54.78220302677385,-0.0748488500232698,-0.0891107309300514,-0.08500067502737174,-0.1786777012338545,12.984474552753586,0.0429689884185791,-0.008373338299755062,0.08281240463256845,-0.022876204908682585,0.18850101417381948,0.029968099861942932,0.13565670940319396,-0.15021392366126474,73.07681473100055,23.66375112818661,0.0528443047706256,9,-0.0625,-0.0820310115814209,-0.08300751447677612,-0.1679685115814209,-0.2890620231628416,3,-0.1443659822705765,3.799824225187066,2.234375,1.0,2.214843988418579,1.3333062071491057,2.1875,-0.1443659822705765
6963,2000-09-08,2.199218988418579,2.234375,2.191406011581421,2.207031011581421,1108800.0,-0.008802709445147494,-2.6666124142982115,0.499969482421875,66.25002670279937,57.13549668370135,-0.041972973312182305,-0.06620575563154674,-0.061593413782208284,-0.1598267993509781,13.727987764150395,0.0429689884185791,0.004660218909055214,0.05898449420928964,-0.049769053838455424,0.1677380422570347,0.004607720185417108,0.11336126823316217,-0.11292712087185963,40.0,-14.550056862549283,0.0543767740238725,9,-0.0390625,-0.0625,-0.06347650289535522,-0.1484375,-0.3007810115814207,4,-0.1332150140397106,1.1999853517413117,2.21875,3.799824225187066,2.234375,1.0,2.214843988418579,-0.1332150140397106
6964,2000-09-11,2.207031011581421,2.236327886581421,2.179687976837158,2.199218988418579,2028800.0,0.003552180662308446,-1.4166853166771785,-1.0,70.51278841022446,60.91380672708738,-0.035789916909919395,-0.07218084133464497,-0.07083642670393431,-0.16709534466065623,14.085913542959554,0.056639909744262695,0.01750088219121615,0.06328091621398935,-0.04946664945807733,0.17602848188605602,0.0069071333779557875,0.1196546990500229,-0.10475893194751551,41.175541329924926,-19.43720263699081,0.05637378283603345,9,-0.0468745231628418,-0.0703120231628418,-0.0624995231628418,-0.1562495231628418,-0.34375,0,-0.11504415218863995,-2.6666124142982115,2.199218988418579,1.1999853517413117,2.21875,3.799824225187066,2.234375,-0.11504415218863995
6965,2000-09-12,2.195312976837158,2.207031011581421,2.1875,2.207031011581421,2710400.0,-0.005309411006357512,2.333496103684714,-1.5,74.32428419901387,62.59927712088471,-0.008423614212110131,-0.060811737520035436,-0.05438709890551641,-0.1554578108619742,14.408789743164746,0.0195310115814209,0.02835046682198472,0.04980503320693952,-0.06509523520187344,0.16470530161575248,-0.007645100997466958,0.107255167411346,-0.07865870632478522,23.529496242734098,-42.00342726323035,0.057450134204406436,9,-0.005859494209289551,-0.0585939884185791,-0.04589873552322388,-0.1445314884185791,-0.3710939884185791,1,-0.1316727864714845,-1.4166853166771785,2.207031011581421,-2.6666124142982115,2.199218988418579,1.1999853517413117,2.21875,-0.1316727864714845
6966,2000-09-13,2.179687976837158,2.199218988418579,2.179687976837158,2.199218988418579,7427200.0,-0.00711743617646321,1.0,1.666748051842357,71.42870731399918,64.39545115715732,0.01078503873338299,-0.04503446728237748,-0.03578339266473929,-0.13931889545327092,14.302548861781755,0.0195310115814209,0.037270314524126213,0.03261753320693961,-0.08329595715949534,0.14853102357337455,-0.025339211976278087,0.0905742783901573,-0.05008973453416443,0.0,-68.49914236091195,0.05795674518321748,9,0.015624523162841797,-0.0429689884185791,-0.030273735523223877,-0.1289064884185791,-0.2929689884185791,2,-0.14157713934191862,2.333496103684714,2.195312976837158,-1.4166853166771785,2.207031011581421,-2.6666124142982115,2.199218988418579,-0.14157713934191862
6967,2000-09-14,2.121093988418579,2.15625,2.074218988418579,2.15625,6297600.0,-0.02688182393133265,3.6666847512800516,1.8000097657442107,55.42166193949564,64.47933710954938,0.07342644015938138,0.01234667083053953,0.025799488410235494,-0.07986040321092469,14.027620614386061,0.1054689884185791,0.04840782361847484,-0.024804604053497492,-0.14129861992864035,0.09168941182164536,-0.08305161199106914,0.03344240388407416,0.125,28.9157477049243,-38.97887180651075,0.05824700793757144,9,0.0390625,0.015625,0.03515625,-0.0703125,-0.2148439884185791,3,-0.11602219880980336,1.0,2.179687976837158,2.333496103684714,2.195312976837158,-1.4166853166771785,2.207031011581421,-0.11602219880980336
6968,2000-09-15,2.125,2.160156011581421,2.089843988418579,2.09375,4395200.0,0.0018415080155562702,-2.6000195314884214,-0.8888949170933506,54.87805604226616,64.5028224066937,0.0708469390804769,0.008248208958137049,0.025619021383223473,-0.0836812490524137,14.145521119351507,0.0703120231628418,0.04727353568844306,-0.020507943630218683,-0.1372388807105307,0.09622299345009333,-0.07887341217037491,0.037857524909937545,0.11765648841857912,31.32524627390306,-34.70238913777928,0.05836546854015603,9,0.0351564884185791,0.011718988418579102,0.0312502384185791,-0.0742185115814209,-0.2382810115814209,4,-0.0919115403119255,3.6666847512800516,2.121093988418579,1.0,2.179687976837158,2.333496103684714,2.195312976837158,-0.0919115403119255
6969,2000-09-18,2.101562976837158,2.167968988418579,2.097656011581421,2.125,1593600.0,-0.011029187370749094,-3.499893191736092,-0.7499847412109375,51.72417663751706,63.498910896743965,0.09030876885355621,0.033721878023775353,0.053215731456649706,-0.059857890374281464,14.361826729730936,0.0703129768371582,0.048289606572695654,-0.04414031505584726,-0.16054669933282906,0.07226606922113454,-0.10234350719433838,0.014062877082643865,0.137724761581421,20.588488728202293,-43.13312941412704,0.05820319213849098,9,0.0585935115814209,0.0351560115814209,0.0546872615814209,-0.0507814884185791,-0.0273439884185791,0,-0.09665425316242571,-2.6000195314884214,2.125,3.6666847512800516,2.121093988418579,1.0,2.179687976837158,-0.09665425316242571
6970,2000-09-19,2.046875,2.082031011581421,2.035156011581421,2.078125,3654400.0,-0.02602252582478559,1.4000292972326323,1.3333604606213505,31.707215408273697,59.92688955198321,0.1326100439101734,0.0902691581751407,0.10924693566907795,-0.004411571556249605,15.170064435803344,0.0664069652557373,0.046708987991993745,-0.09707049131393441,-0.21847949528766053,0.0243385126597917,-0.15777499330079747,-0.03636598932707136,0.18911136341857926,7.1429817040384815,-51.35785677708619,0.06070450198686311,9,0.09375,0.0898439884185791,0.09277373552322388,0.01367199420928955,-0.0039060115814208984,1,-0.08969477296785544,-3.499893191736092,2.101562976837158,-2.6000195314884214,2.125,3.6666847512800516,2.121093988418579,-0.08969477296785544
6971,2000-09-20,2.046875,2.0625,2.046875,2.058593988418579,1168000.0,0.0,-1.6666124142982117,0.37500762939453125,33.76620905971403,56.668125079255944,0.11534601924772758,0.09449882164554335,0.1086029874143426,-0.00320892520806515,16.071185125674837,0.015625,0.042992202807885516,-0.0966798424720765,-0.21934191049981067,0.025982225555657656,-0.15801087648594336,-0.035348808458209646,0.18107814934509303,8.82367724725253,-46.382200216273105,0.06133103401386699,9,0.0888669490814209,0.0898439884185791,0.09082072973251343,0.01367199420928955,0.0859379768371582,2,-0.10877850947489265,1.4000292972326323,2.046875,-3.499893191736092,2.101562976837158,-2.6000195314884214,2.125,-0.10877850947489265
6972,2000-09-21,1.996093988418579,2.039062976837158,1.9921879768371584,2.035156011581421,2494400.0,-0.024809043826037658,-1.0000406909320352,3.3332248285964234,24.70568298422195,52.052086888302895,0.14664288923853297,0.14859109457935782,0.15889228577970993,0.04967671874586399,16.97434721972286,0.054687023162841575,0.032760674001369505,-0.14472650289535505,-0.2780694364684546,-0.011383569322255482,-0.21139796968190483,-0.07805503610880526,0.22414727541596724,2.2220896024434564,-47.38408992682635,0.06667146678654981,9,0.11816394329071045,0.12304699420928955,0.16601574420928955,0.08789050579071045,0.1210939884185791,3,-0.05479451400314728,-1.6666124142982117,2.046875,1.4000292972326323,2.046875,-3.499893191736092,2.101562976837158,-0.05479451400314728
6973,2000-09-22,2.03125,2.03125,1.9921879768371584,1.996093988418579,2259200.0,0.01761240291559285,1.2222101658132862,-0.9000048828721053,27.27260116633282,47.2476216389816,0.09516212739159924,0.11502533530868675,0.12150211634068864,0.016539266878687453,18.380741599813927,0.039062023162841575,0.01919753325133433,-0.1068360924720766,-0.24698688991757,0.03331470497341682,-0.17691149119482308,-0.03676069374933011,0.17530806661470288,22.221981095351865,-20.924249438781608,0.07007539872274668,9,0.06835949420928955,0.08789098262786865,0.13085973262786865,0.05273449420928955,0.15625,4,-0.06153846153846154,-1.0000406909320352,1.996093988418579,-1.6666124142982117,2.046875,1.4000292972326323,2.046875,-0.06153846153846154
6974,2000-09-25,2.023437976837158,2.058593988418579,2.007812976837158,2.03125,2134400.0,-0.0038459190955528744,-1.6000195314884216,-0.22221016581329897,20.481725705789046,41.26511513973439,0.08291180680807564,0.12363869176034736,0.1265653766794932,0.02628254817125031,19.66216177540619,0.0507810115814209,0.005468073143454433,-0.1111325144767763,-0.25926615322359314,0.03700112427004054,-0.18519933385018472,-0.03706569510336788,0.17025788439089196,34.782885605937814,-1.45105448610515,0.07406681937340841,9,0.07226550579071045,0.09570300579071045,0.13867175579071045,0.06445300579071045,0.171875,0,-0.06756766947326198,1.2222101658132862,2.03125,-1.0000406909320352,1.996093988418579,-1.6666124142982117,2.046875,-0.06756766947326198
6975,2000-09-26,2.0,2.046875,1.996093988418579,2.023437976837158,1804800.0,-0.011583244510313118,-2.2499847412109375,3.0002441555270707,14.285506681935232,34.91587062506062,0.08463091771713138,0.14756647889697616,0.14742928333631333,0.05141036322452752,20.739400300730594,0.0507810115814209,-0.009743197811979964,-0.13007829189300546,-0.28898053981075833,0.028823956024747632,-0.20952941585188212,-0.0506271679341288,0.1816053881645967,11.110508290664669,-17.219080881963286,0.07945112395887653,9,0.08007848262786865,0.11914098262786865,0.16210973262786865,0.08789098262786865,0.1757810115814209,1,0.03710949420928955,-1.6000195314884216,2.023437976837158,1.2222101658132862,2.03125,-1.0000406909320352,1.996093988418579,0.03710949420928955
6976,2000-09-27,2.0,2.0,1.988281011581421,2.0,2539200.0,0.0,1.0,-0.0,14.999786375649265,30.424551117966587,0.06309702368507786,0.1419214723668185,0.14517990648450896,0.052368896915608865,20.914363046380316,0.011718988418579102,-0.028571440386501834,-0.12187514305114755,-0.2900584459716038,0.04630815986930892,-0.2059667945113759,-0.037783491590919205,0.17024034348495043,16.666892721267896,-5.754517378346012,0.0840916514602282,9,0.078125,0.1171875,0.15820324420928955,0.08789098262786865,0.1757810115814209,2,0.02148449420928955,-2.2499847412109375,2.0,-1.6000195314884216,2.023437976837158,1.2222101658132862,2.03125,0.02148449420928955
6977,2000-09-28,1.9921879768371584,1.996093988418579,1.964843988418579,1.984375,3966400.0,-0.0039060115814207874,3.0,100.0,15.584209696098256,26.058568190614597,0.05665909321664597,0.14517852786331642,0.14896832488124656,0.061353245158078495,21.220307802213974,0.0351560115814209,-0.04945247015134191,-0.1220700144767759,-0.29947930263976086,0.055339273686208834,-0.21077465855826838,-0.03336537039528342,0.16349562009550955,29.166920979817945,8.598580659768004,0.0887046440814924,9,0.07421851158142068,0.11328101158142068,0.14843726158142068,0.09570300579071023,0.19140601158142068,3,0.07058821839857665,1.0,2.0,-2.2499847412109375,2.0,-1.6000195314884216,2.023437976837158,0.07058821839857665
6978,2000-09-29,1.980468988418579,2.023437976837158,1.9453129768371584,1.996093988418579,5204800.0,-0.005882471209963103,1.2222071519154674,-1.999877937137569,12.82041651212181,21.735928176681785,0.051093338535088684,0.1501354043478056,0.1556890139468381,0.07362695849321632,20.903662452745476,0.07812499999999978,-0.0705595101322074,-0.12460930347442645,-0.30998822513686086,0.06076961818800797,-0.21729876430564365,-0.03191984264320924,0.15613064766268003,31.034337609310903,12.532651127855786,0.09268946083121721,9,0.03320300579071045,0.11523449420928955,0.15039074420928955,0.10742199420928955,0.234375,4,0.06903364264630585,3.0,1.9921879768371584,1.0,2.0,-2.2499847412109375,2.0,0.06903364264630585
6979,2000-10-02,1.933593988418579,1.9765629768371584,1.925781011581421,1.972656011581421,1420800.0,-0.023668636203907467,1.1666531035745418,2.499969482421875,11.494136754115502,19.490030548441986,0.08005490214120536,0.18657909252906624,0.19792540392777447,0.12060263564494988,20.4709331441625,0.0546879768371582,-0.08419640910035486,-0.15878900289535514,-0.3548692775786586,0.03729127178794811,-0.25682914023700665,-0.060748865553703624,0.18005124855338783,6.451993975251277,-10.942219865516378,0.09804013734165162,10,0.06054651737213135,0.1523435115814209,0.19726574420928955,0.15429699420928955,0.3125,0,0.13131299181845413,1.2222071519154674,1.980468988418579,3.0,1.9921879768371584,1.0,2.0,0.13131299181845413
6980,2000-10-03,1.953125,1.988281011581421,1.9375,1.949218988418579,4505600.0,0.01010088555219113,-2.7142358901028,-0.09999511712789463,17.045293760247688,17.632151070723506,0.05121248505071163,0.15434897393632596,0.17413893968450989,0.10028894839398372,19.62706661578762,0.0546870231628418,-0.09879437942219615,-0.12617204189300546,-0.322773028642906,0.0704289448568951,-0.22447253526795574,-0.027871548518055178,0.13421924541729036,28.0000390622139,8.058348555878545,0.09830049337495025,10,0.0390625,0.1328125,0.17773473262786865,0.13476598262786865,0.3515629768371582,1,0.12400024414062494,1.1666531035745418,1.933593988418579,1.2222071519154674,1.980468988418579,3.0,1.9921879768371584,0.12400024414062494
6981,2000-10-04,1.941406011581421,2.03125,1.9296879768371584,1.953125,3171200.0,-0.00600012207031253,-4.777946572081634,-3.0002441555270707,19.736664578615148,17.080037914544974,0.05184994849743618,0.15072167083503718,0.18074892234617002,0.11083730012500492,18.143890952136136,0.10156202316284157,-0.11208043677859125,-0.12324258089065543,-0.3147847844020042,0.06829962262069356,-0.21901368264633003,-0.027471479134981047,0.12331938109884755,14.814781325092852,-3.8268561711300393,0.09577110175567448,10,0.0507814884185791,0.1445314884185791,0.17871147394180298,0.14648497104644775,0.3125,2,0.12072436090227412,-2.7142358901028,1.953125,1.1666531035745418,1.933593988418579,1.2222071519154674,1.980468988418579,0.12072436090227412
6982,2000-10-05,1.8984379768371584,1.9453129768371584,1.878906011581421,1.9453129768371584,2816000.0,-0.022132431077238612,1.8333638509114678,3.9999186214473177,16.27899714552973,15.858526356677963,0.08885249113812765,0.1775662462910883,0.2186329615948297,0.15193636631868546,16.816417433437852,0.06640696525573753,-0.11533219612664403,-0.15019501447677608,-0.3410483392754904,0.04065831032193845,-0.24562167687613345,-0.054768352077418925,0.14683520248927118,12.820962256857591,-4.04211368718461,0.09542666239935722,10,0.07031202316284157,0.16406202316284157,0.22949200868606545,0.18945300579071023,0.3281249999999998,3,0.14609012152523548,-4.777946572081634,1.941406011581421,-2.7142358901028,1.953125,1.1666531035745418,1.933593988418579,0.14609012152523548
6983,2000-10-06,1.90625,1.964843988418579,1.886718988418579,1.9140629768371584,1620800.0,0.004114974130393634,-2.3333333333333335,0.16667683919271306,19.511984529751757,15.750777337118263,0.06866544594975599,0.15460714172108725,0.20484138501308502,0.14215707603786942,15.567909217838741,0.078125,-0.1203494586044398,-0.12773454189300537,-0.3148590106408027,0.05938992685479194,-0.2212967762669038,-0.034172307519106715,0.125,17.948846359102127,1.492691597158224,0.09356223437389861,10,0.05664050579071045,0.15625,0.22167998552322388,0.18164098262786865,0.3476560115814209,4,0.1454919283507301,1.8333638509114678,1.8984379768371584,-4.777946572081634,1.941406011581421,-2.7142358901028,1.953125,0.1454919283507301
6984,2000-10-09,1.953125,1.964843988418579,1.90625,1.90625,1486400.0,0.024590163934426146,-1.5000101725260417,-5.999633811412707,34.99990844670681,18.052377533203998,0.012033067754642968,0.09247612165356278,0.15442310782013013,0.09362978054164062,14.535787599066355,0.0585939884185791,-0.11648906126515035,-0.0681642413139345,-0.23965535756526446,0.10332687493739545,-0.15390979943959948,0.017581316811730474,0.05374996185302727,48.71802897443883,29.799779896094826,0.08574555812566495,10,0.0019530057907104492,0.109375,0.17480498552322388,0.13476598262786865,0.3359379768371582,0,0.13400012207031242,-2.3333333333333335,1.90625,1.8333638509114678,1.8984379768371584,-4.777946572081634,1.941406011581421,0.13400012207031242
6985,2000-10-10,1.90625,1.9375,1.90625,1.9375,1299200.0,-0.02400000000000002,1.0,-0.6666666666666666,30.434678767614017,19.767365576755633,0.04940677225425816,0.12288527628199564,0.19701116263854956,0.13968583253522393,13.447888845509642,0.046875,-0.11742161498459769,-0.1005860924720765,-0.2585105316427958,0.057338346698642795,-0.17954831205743593,-0.021623872886716855,0.08014992980957025,17.948846359102127,-2.153505905715015,0.07896221958535961,10,0.04882800579071045,0.15625,0.22460973262786865,0.18164098262786865,0.4257810115814209,1,0.17827881359663156,-1.5000101725260417,1.953125,-2.3333333333333335,1.90625,1.8333638509114678,1.8984379768371584,0.17827881359663156
6986,2000-10-11,1.871093988418579,1.90625,1.8671879768371584,1.90625,1833600.0,-0.018442497878778163,1.2222101658132862,1.1249923706054688,31.81808093306624,21.571129047529855,0.07191740466005281,0.14096411603919323,0.228516682316819,0.17462097946022448,12.723100332715614,0.039062023162841575,-0.11704951093753158,-0.12031240463256831,-0.2670325053004663,0.026407696035329442,-0.1936724549665172,-0.046952354298619436,0.09810691447448727,3.999765624427576,-17.6057085151434,0.07336005033394889,10,0.078125,0.18554699420928955,0.265625,0.21679699420928955,0.4414060115814209,2,0.231732874512117,1.0,1.90625,-1.5000101725260417,1.953125,-2.3333333333333335,1.90625,0.231732874512117
6987,2000-10-12,1.875,1.890625,1.847656011581421,1.863281011581421,1614400.0,0.002087554984195217,1.0,-0.3333423756400258,24.99984741117801,22.924399147424985,0.05547379916432571,0.12403541069259605,0.2204265842758235,0.17082642879418275,13.82023196833403,0.0429689884185791,-0.11265217997745158,-0.1041016936302186,-0.24623262371282273,0.03802923645238554,-0.17516715867152044,-0.03303622858891653,0.07583857620300294,23.333441839836265,1.7313496827309613,0.07106546504130205,10,0.06445300579071045,0.171875,0.26757848262786865,0.21289098262786865,0.4453129768371582,3,0.2020832061767579,1.2222101658132862,1.871093988418579,1.0,1.90625,-1.5000101725260417,1.953125,0.2020832061767579
6988,2000-10-13,1.9296879768371584,1.9296879768371584,1.8828129768371584,1.8828129768371584,1947200.0,0.029166920979817768,1.0,3.9999186214473177,36.95648712552844,25.753549188693093,-0.008018183376717891,0.05688123442422133,0.16323712072104146,0.11812835565104929,14.754087537198398,0.054687976837158425,-0.10820383724498472,-0.03964811563491799,-0.16547486904094444,0.08617863777110868,-0.10256149233793121,0.023265261068095233,0.000514086441528061,70.00032551950898,47.997360302955926,0.06291337670301331,10,0.009765028953552024,0.11230397224426247,0.21679651737213113,0.15820300579071023,0.4218749999999998,4,0.1538461158298714,1.0,1.875,1.2222101658132862,1.871093988418579,1.0,1.90625,0.1538461158298714
6989,2000-10-16,1.8984379768371584,1.9296879768371584,1.863281011581421,1.9296879768371584,1132800.0,-0.01619432798209175,3.2500457763672017,-0.6666666666666666,36.17022381808857,27.87854141734208,0.019802996060110933,0.07603154091124109,0.1905634960015654,0.15120674401489942,15.9901769960963,0.06640696525573753,-0.10495874060518706,-0.0607418656349179,-0.1737703873877694,0.05228665611793337,-0.11725612651134365,-0.004227604758492154,-0.05078196525573753,56.52238524757676,31.77255228014882,0.056514260876425686,10,0.041015028953552024,0.14355397224426247,0.24999976158142068,0.18945300579071023,0.4453120231628416,0,0.18724237456336623,1.0,1.9296879768371584,1.0,1.875,1.2222101658132862,1.871093988418579,0.18724237456336623
6990,2000-10-17,1.863281011581421,1.902343988418579,1.839843988418579,1.894531011581421,1222400.0,-0.018518890627288176,1.6666124142982117,1.0,33.00964890500957,29.353317453608124,0.04567898445330609,0.10195622252863723,0.2220629737913571,0.18794384066112357,16.372618990006504,0.0625,-0.10084618811159318,-0.08671913146972665,-0.19958064833553246,0.02614238539607916,-0.14314988990262956,-0.030288373036823746,0.06640696525573753,26.086356555821745,0.3011114392463199,0.056430758432902885,10,0.0390629768371582,0.1601564884185791,0.2851567268371582,0.2421879768371582,0.4960939884185791,1,0.2285119435067735,3.2500457763672017,1.8984379768371584,1.0,1.9296879768371584,1.0,1.875,0.2285119435067735
6991,2000-10-18,1.824218988418579,1.863281011581421,1.785156011581421,1.863281011581421,1625600.0,-0.02096410735688692,3.0000488287210536,1.2499847412109375,30.630571185530115,30.947936791385942,0.0741696294974552,0.13015526572546432,0.2558048391703238,0.22837489326132987,17.031983488691022,0.078125,-0.0921773499656513,-0.11464835405349727,-0.2311423615127599,0.0018456534057653684,-0.17289535778312848,-0.05640135032386606,0.10546898841857932,27.027223194564225,1.6007622047688521,0.058247003729631305,10,0.0507810115814209,0.1679685115814209,0.3388672471046448,0.29101550579071045,0.5703120231628418,2,0.27837229323167256,1.6666124142982117,1.863281011581421,3.2500457763672017,1.8984379768371584,1.0,1.9296879768371584,0.27837229323167256
6992,2000-10-19,1.886718988418579,1.910156011581421,1.8125,1.8203129768371584,1664000.0,0.034261237492205554,-1.3809258080548266,-1.7000146486163104,40.322561591484984,33.26022313157853,0.010987977124333526,0.06223167846646227,0.18998647757675924,0.167808374637882,16.602914541925934,0.0976560115814209,-0.08569855788723912,-0.04667960405349736,-0.16212653669635957,0.06876732858936485,-0.10440307037492857,0.011043862267933857,0.037187709808349734,70.27025243685769,43.67139648163612,0.057723466321431105,10,-0.011718988418579102,0.0898435115814209,0.27929675579071045,0.22851550579071045,0.5273439884185791,3,0.22567272296247176,3.0000488287210536,1.824218988418579,1.6666124142982117,1.863281011581421,3.2500457763672017,1.8984379768371584,0.22567272296247176
6993,2000-10-20,1.90625,1.9140629768371584,1.878906011581421,1.878906011581421,1414400.0,0.010351839198794233,-1.5714584659383364,0.41176977456404723,47.00851312233199,34.594512539981324,-0.009547003910713947,0.03463139325536768,0.1672956390351663,0.15059353209615312,16.12408811213509,0.03515696525573753,-0.08086696611344513,-0.02089859247207637,-0.12721378506574332,0.08541660012159058,-0.07405618876890996,0.032259003824757215,0.012106670761108607,83.78353411600898,52.379269081176616,0.05315759629683352,10,-0.04492199420928955,0.0703125,0.2421877384185791,0.2226564884185791,0.4882810115814209,4,0.21721336489818133,-1.3809258080548266,1.886718988418579,3.0000488287210536,1.824218988418579,1.6666124142982117,1.863281011581421,0.21721336489818133
6994,2000-10-23,1.886718988418579,1.921875,1.871093988418579,1.90625,1720000.0,-0.010245776567302745,1.0,-0.7142707670308399,42.73504986898274,35.9612204401334,-0.00047638865153931675,0.0457396863452626,0.1826191311605534,0.1716021949469102,16.234854342164468,0.0507810115814209,-0.07023075568520798,-0.03359365463256836,-0.1310531459095965,0.06386583664446,-0.08232340027108243,0.015136091005945707,-0.1015629768371582,74.2859335136483,40.697447421320746,0.04872974563851414,10,-0.02929699420928955,0.0898435115814209,0.26171875,0.2421875,0.4335939884185791,0,0.24637690682712887,-1.5714584659383364,1.90625,-1.3809258080548266,1.886718988418579,3.0000488287210536,1.824218988418579,0.24637690682712887
6995,2000-10-24,2.074218988418579,2.09375,1.921875,1.921875,5707200.0,0.09937886942938956,-1.2564067251246915,-7.800107423186319,60.49388855859502,39.14742128741438,-0.18064061448661195,-0.14325993036799667,-0.007751932753846447,-0.013689071457698265,16.10603604551237,0.2070310115814209,-0.056953111865934325,0.15019539594650277,0.03578262571275381,0.26460816618025174,0.0929890108296283,0.20740178106337726,-0.28632859706878655,93.67096822543124,55.32388774534832,0.057206385116874474,10,-0.13476598262786865,-0.13476598262786865,0.07421875,0.0546875,0.359375,1,0.1299433729448769,1.0,1.886718988418579,-1.5714584659383364,1.90625,-1.3809258080548266,1.886718988418579,0.1299433729448769
6996,2000-10-25,2.042968988418579,2.0625,1.964843988418579,2.058593988418579,3288000.0,-0.015065911639265073,7.333482533417428,-0.10256394205112235,61.63521433153181,43.21801761189814,-0.13683597964531558,-0.11449601708276802,0.020582445562574492,0.01942324958094188,15.85194608731037,0.109375,-0.0537205153054332,0.11679694652557382,-0.004998494995206215,0.23859238804635385,0.0558992257651838,0.17769466728596384,-0.24284421272277834,81.94452921549478,38.70098261437582,0.060897720760390066,10,-0.10351598262786865,-0.10351598262786865,0.09570300579071045,0.0898439884185791,0.3945310115814209,2,0.1548755822408956,-1.2564067251246915,2.074218988418579,1.0,1.886718988418579,-1.5714584659383364,1.90625,0.1548755822408956
6997,2000-10-26,2.132812976837158,2.15625,2.042968988418579,2.042968988418579,2728000.0,0.04397716701912624,-1.5217271311164362,-5.7500152587890625,66.11114501953124,46.457424044565116,-0.20815278217401456,-0.20370881374126082,-0.07106733091000761,-0.06826655943708726,15.586004552508683,0.1132810115814209,-0.04133797367793468,0.19960968494415288,0.04895097808154247,0.3502683918067633,0.12428033151284756,0.2749390383754582,-0.32094319216918943,91.78098226550983,43.46496736733927,0.07532935343130526,10,-0.16210997104644775,-0.16210997104644775,0.003417491912841797,0.0,0.3515620231628418,3,0.12271025991804296,7.333482533417428,2.042968988418579,-1.2564067251246915,2.074218988418579,1.0,1.886718988418579,0.12271025991804296
6998,2000-10-27,2.117187976837158,2.136718988418579,2.082031011581421,2.128906011581421,1134400.0,-0.007326005688117587,3.0,-0.130426475388302,62.209337811137345,49.35065893268165,-0.1823052343134548,-0.18689837459657732,-0.057089149187481425,-0.05005739559697142,15.913844078723782,0.0546879768371582,-0.026442597782690536,0.17714873552322397,0.006393489065837699,0.34790398198061045,0.09177111229453061,0.2625263587519171,-0.28465537924926765,86.30152562935241,36.46511989584367,0.08537762322869322,10,-0.14648497104644775,-0.14648497104644775,-0.0004885196685791016,0.015625,0.3828120231628418,4,0.14022137063308748,-1.5217271311164362,2.132812976837158,7.333482533417428,2.042968988418579,-1.2564067251246915,2.074218988418579,0.14022137063308748
6999,2000-10-30,2.1875,2.1875,2.121093988418579,2.121093988418579,3108800.0,0.033210099401697946,1.0,-5.666992207369428,70.22473297100827,53.48566827334816,-0.23166365917050769,-0.25003236838866183,-0.1271315251289753,-0.11722542325775898,16.125007338591622,0.0703120231628418,-0.006597669978685161,0.23476545810699467,0.03138906084052495,0.4381418553734644,0.13307725947375992,0.33645365674022965,-0.33554435826738294,100.0,44.224448405323834,0.10168819863323489,10,-0.20117199420928955,-0.20117199420928955,-0.0781247615814209,-0.0546870231628418,0.2460939884185791,0,0.09464274815150664,3.0,2.117187976837158,-1.5217271311164362,2.132812976837158,7.333482533417428,2.042968988418579,0.09464274815150664
7000,2000-10-31,2.195312976837158,2.203125,2.144531011581421,2.183593988418579,3686400.0,0.0035716465541295594,3.285843833108079,0.17647481213670488,74.26901503213267,58.334384256304,-0.20945083507711537,-0.25167440145891296,-0.1340747902125763,-0.12206654074919498,16.65693290988022,0.0585939884185791,0.007030894069484761,0.23046903610229497,-3.644912544942258e-05,0.46097452133003936,0.11521629348842266,0.34572177871616727,-0.3165137864431504,96.72150831029505,32.97577712894036,0.11525274261387224,10,-0.1875004768371582,-0.20117247104644775,-0.08789074420928955,-0.0625,0.2070310115814209,1,0.0569394894117059,1.0,2.1875,3.0,2.117187976837158,-1.5217271311164362,2.132812976837158,0.0569394894117059
7001,2000-11-01,2.175781011581421,2.203125,2.15625,2.195312976837158,1040000.0,-0.00889712103095086,1.6666847512800516,-1.6666937928508943,71.99994419652587,61.85409343464188,-0.15064760421057155,-0.22523106929955872,-0.11300066217702298,-0.09989560936859565,18.107806496662434,0.046875,0.024511745520425343,0.19921832084655766,-0.04939011286034356,0.4478267545534591,0.07491410399310716,0.3235225377000084,-0.2645492402268139,82.92665498561206,13.487863420531042,0.12430421685345068,11,-0.13867151737213135,-0.18164050579071045,-0.07617127895355225,-0.042968034744262695,0.28125,2,0.11849215314631878,3.285843833108079,2.195312976837158,1.0,2.1875,3.0,2.117187976837158,0.11849215314631878
7002,2000-11-02,2.175781011581421,2.183593988418579,2.15625,2.183593988418579,1124800.0,0.0,5.9996338114128775,0.40000976526738524,69.56513827479965,64.3603851182494,-0.11771062721306391,-0.21437921360476686,-0.11130075090377733,-0.09729221980625269,18.827045993327523,0.0273439884185791,0.048814531025250574,0.18535116910934457,-0.07554515581956789,0.44624749403825703,0.05490300664488856,0.3157993315738008,-0.23535991736227468,77.41920240989948,7.718844386347882,0.13044816246445623,11,-0.13867151737213135,-0.18164050579071045,-0.0781247615814209,-0.04492151737213135,0.28125,3,0.12028737590110428,1.6666847512800516,2.175781011581421,3.285843833108079,2.195312976837158,1.0,2.1875,0.12028737590110428
7003,2000-11-03,2.183593988418579,2.1875,2.144531011581421,2.179687976837158,955200.0,0.0035908838231286655,6.333821644387474,-0.4999389685688129,73.54832104428975,67.78408191550574,-0.09168696724026981,-0.2111760307883399,-0.11842136797823777,-0.10292891827446082,19.88537284283304,0.0429689884185791,0.08086170582999519,0.17929694652557382,-0.09203423418469381,0.45062812723584145,0.04363135617044023,0.31496253688070763,-0.21690250362134744,76.19069763386356,4.624164396261136,0.1356655903551338,11,-0.1210939884185791,-0.18945348262786865,-0.09765625,-0.06445300579071045,0.2578120231628418,4,0.13774585072898793,5.9996338114128775,2.175781011581421,1.6666847512800516,2.175781011581421,3.285843833108079,2.195312976837158,0.13774585072898793
7004,2000-11-06,2.214843988418579,2.214843988418579,2.167968988418579,2.1875,1712000.0,0.014311268562628765,2.42854153406168,7.000488311054141,79.22079569171405,69.86484937474118,-0.0798999964692686,-0.23380044185043425,-0.14885344891313324,-0.13148697410556487,21.099256758015613,0.046875,0.10723572577812357,0.1974609971046446,-0.08833778860841557,0.483259782817705,0.05456160424811429,0.3403603899611747,-0.2245091521010707,100.0,21.74362097393268,0.14289939285653017,11,-0.125,-0.2148439884185791,-0.16015625,-0.1054685115814209,0.2148439884185791,0,0.12874767390954034,6.333821644387474,2.183593988418579,5.9996338114128775,2.175781011581421,1.6666847512800516,2.175781011581421,0.12874767390954034
7005,2000-11-07,2.246093988418579,2.246093988418579,2.210937976837158,2.214843988418579,724800.0,0.014109345923869254,1.2499847412109375,1.14284717802056,85.52625872761178,72.51940986319451,-0.09410135981046075,-0.251161959994457,-0.17877961670528064,-0.16011665419499765,22.484884252753545,0.0351560115814209,0.13142029320796023,0.21171879768371582,-0.08640444589236651,0.5098420412597984,0.06265717589567465,0.360780419471757,-0.22881805384894216,100.0,14.63295879524486,0.14906162178804125,11,-0.1015625,-0.2304689884185791,-0.20605498552322388,-0.14648449420928955,0.140625,1,0.08347825200850756,2.42854153406168,2.214843988418579,6.333821644387474,2.183593988418579,5.9996338114128775,2.175781011581421,0.08347825200850756
7006,2000-11-08,2.304687976837158,2.320312976837158,2.21875,2.246093988418579,1592000.0,0.026087059900745224,1.2608741803398322,1.8750076293945312,85.4304121804907,74.66599510330111,-0.12478926228512366,-0.290500754636668,-0.23773427699161775,-0.2151304590867671,23.52988660622764,0.1015629768371582,0.16391181829620027,0.24863308668136597,-0.062282721409045116,0.5595488947717768,0.09317518263616043,0.4040909907265715,-0.2553775147286692,91.11114727994543,3.6760660825920013,0.15545790404520543,11,-0.10351598262786865,-0.25195348262786865,-0.2656254768371582,-0.20507848262786865,0.1523430347442627,2,0.04237276913963828,1.2499847412109375,2.246093988418579,2.42854153406168,2.214843988418579,6.333821644387474,2.183593988418579,0.04237276913963828
7007,2000-11-09,2.253906011581421,2.300781011581421,2.238281011581421,2.289062976837158,1897600.0,-0.022034204094485754,1.1333593753178952,-0.6000097655852638,77.98730549909503,76.4191026241853,-0.061490206808569425,-0.22121862103083068,-0.18728084079446417,-0.1614014958864658,24.33882663881341,0.0664069652557373,0.17105690675763574,0.1789058208465577,-0.13173417840519575,0.48954582009831094,0.02358582122068098,0.33422582047243443,-0.1612351471163449,62.22196904038205,-24.614400195902675,0.15531999962587664,11,-0.033202528953552246,-0.20117151737213135,-0.2148435115814209,-0.15429651737213135,0.203125,3,0.09012132669076123,1.2608741803398322,2.304687976837158,1.2499847412109375,2.246093988418579,2.42854153406168,2.214843988418579,0.09012132669076123
7008,2000-11-10,2.226562976837158,2.253906011581421,2.171875,2.253906011581421,1320000.0,-0.012131399713991575,5.000139512577931,0.7777416095321411,77.0185807961162,77.17397460475286,-0.018998646367130334,-0.17970779589956365,-0.16122050707377955,-0.13092868853896622,25.56972765186917,0.0820310115814209,0.18042327580731188,0.13671903610229474,-0.17305529389119645,0.44649336609578594,-0.018168128894450852,0.29160620109904034,-0.09746937439254921,38.461634769326594,-47.89838992213147,0.15488716499674554,11,0.005859017372131348,-0.17382848262786865,-0.2109379768371582,-0.15039098262786865,0.3242180347442627,4,0.10350842852495612,1.1333593753178952,2.253906011581421,1.2608741803398322,2.304687976837158,1.2499847412109375,2.246093988418579,0.10350842852495612
7009,2000-11-13,2.253906011581421,2.292968988418579,2.1875,2.21875,936000.0,0.01228037788677483,-1.1600101562747955,-1.2857391986746305,69.16657680953611,76.60703702446435,-0.04015400471351738,-0.18873094805668833,-0.19031052180890384,-0.15563725519831317,26.687259401734053,0.1054689884185791,0.17962022000056166,0.14628866910934457,-0.1579871363948957,0.4505644746135846,-0.005849233642775342,0.2984265718614645,-0.09421730923400418,55.26281975091312,-28.926028216038013,0.15213790275212002,11,-0.021484017372131348,-0.20117151737213135,-0.24121075868606567,-0.17773401737213135,0.2929689884185791,0,0.08318891694531816,5.000139512577931,2.226562976837158,1.1333593753178952,2.253906011581421,1.2608741803398322,2.304687976837158,0.08318891694531816
7010,2000-11-14,2.289062976837158,2.292968988418579,2.261718988418579,2.265625,1833600.0,0.015598239267781144,1.0,0.6666847512800516,76.03299115094244,77.05515335273284,-0.06773732826179435,-0.2006408190561606,-0.22772347233175028,-0.18817805738973936,27.511581095687514,0.0390629768371582,0.185493488482523,0.16015653610229474,-0.1314562746633885,0.451769346867978,0.014350130719453347,0.30596294148513636,-0.1171879768371582,78.94743604981738,-5.297058571789776,0.14580640538284156,11,-0.05664098262786865,-0.23632848262786865,-0.280273973941803,-0.21289098262786865,0.34375,1,0.06143343430170911,-1.1600101562747955,2.253906011581421,5.000139512577931,2.226562976837158,1.1333593753178952,2.253906011581421,0.06143343430170911
7011,2000-11-15,2.332031011581421,2.332031011581421,2.28125,2.289062976837158,2006400.0,0.018771014681139286,1.3636646117822007,1.8332655178727646,73.39437212008339,77.48062377998659,-0.09634182623077026,-0.21461778121974717,-0.27312435276479397,-0.22775453884209806,27.770185354921505,0.0507810115814209,0.18055529686242267,0.1777339696884157,-0.08959675168467429,0.4450646910615057,0.044068609001870485,0.3113993303749609,-0.1445310115814209,100.0,16.018596245083245,0.13366536068654505,11,-0.09375,-0.2734375,-0.3232420086860657,-0.25585901737213135,0.3476569652557373,2,0.023450793135067594,1.0,2.289062976837158,-1.1600101562747955,2.253906011581421,5.000139512577931,2.226562976837158,0.023450793135067594
7012,2000-11-16,2.3125,2.371093988418579,2.285156011581421,2.34375,1939200.0,-0.00837510800003316,1.0,-0.7272848336209432,72.72719201971766,77.38938722170082,-0.06188567133962808,-0.1702833049590886,-0.25579958142386694,-0.20459925956282365,29.118136543858842,0.0859379768371582,0.17209442045190082,0.13691390752792376,-0.10753082610894404,0.38135864116479135,0.01469154070949008,0.25913627434635744,-0.09898441791534429,70.58815081649384,-12.558635009955097,0.12222236681843383,11,-0.0429685115814209,-0.234375,-0.3095700144767761,-0.2421870231628418,0.5429689884185787,3,0.06249989690007385,1.3636646117822007,2.332031011581421,1.0,2.289062976837158,-1.1600101562747955,2.253906011581421,0.06249989690007385
7013,2000-11-17,2.320312976837158,2.355468988418579,2.308593988418579,2.328125,1476800.0,0.0033785845782305923,-2.0,0.2499847412109375,68.08510085695623,76.1520877956166,-0.053937689686471835,-0.15334740229556854,-0.2651438597121585,-0.21004672573373684,30.615060736647905,0.046875,0.16699545817352845,0.12402373552322388,-0.09296977152192687,0.34101724256837485,0.015526982000648282,0.23252048904579947,-0.075281713485718,72.34059131302034,-8.316046729375913,0.10849675352257547,11,-0.04882848262786865,-0.2421879768371582,-0.327148973941803,-0.2734379768371582,0.5898430347442631,4,0.058922238555345396,1.0,2.3125,1.3636646117822007,2.332031011581421,1.0,2.289062976837158,0.058922238555345396
7014,2000-11-20,2.351562976837158,2.367187976837158,2.292968988418579,2.332031011581421,1144000.0,0.013468010700262267,1.9230451419047396,-2.5002441555270707,69.99995117199421,74.4269425116591,-0.07124698893008086,-0.15598426748411898,-0.29784544893806375,-0.24143865436668666,31.964450770902342,0.0742189884185791,0.16662363762177312,0.132031536102295,-0.040339886465691865,0.3044029586702819,0.04584582481830157,0.21821724738628845,-0.08131916847229004,82.14307512555804,3.3731880726219714,0.08618571128399335,11,-0.08007848262786865,-0.2734379768371582,-0.36084049940109253,-0.3046879768371582,0.6015620231628418,0,0.08471728663299927,-2.0,2.320312976837158,1.0,2.3125,1.3636646117822007,2.332031011581421,0.08471728663299927
7015,2000-11-21,2.34375,2.355468988418579,2.324218988418579,2.355468988418579,790400.0,-0.0033224612371073325,4.333224828596423,-0.5999902347326148,72.16493807460245,72.95300094433819,-0.05378030492652597,-0.1338035435957905,-0.2912270123460541,-0.23068030247563387,33.58627574636518,0.03125,0.1637648869166317,0.11074200868606576,-0.055842095640947775,0.2773261130130793,0.02744995652255877,0.19403406084957275,-0.05333615562438965,69.5650327864067,-8.320528431527748,0.08329205216350687,11,-0.07226550579071045,-0.265625,-0.3530275225639343,-0.296875,0.5351560115814213,1,0.08666666666666667,1.9230451419047396,2.351562976837158,-2.0,2.320312976837158,1.0,2.3125,0.08666666666666667
7016,2000-11-22,2.359375,2.367187976837158,2.320312976837158,2.34375,1067200.0,0.006666666666666599,1.9999084500595075,-1.3333062071491057,73.26731476619045,72.42855752957101,-0.06798110048544359,-0.1312374135333627,-0.30738590004104527,-0.24406559527631178,35.33569708199663,0.046875,0.1553146884267016,0.11054670810699463,-0.03930368266791673,0.260397098881906,0.03562151271953917,0.18547190349445009,-0.0664060115814209,86.36343459564432,8.071106788618835,0.0749251953874556,11,-0.08789050579071045,-0.28125,-0.39648425579071045,-0.3164060115814209,0.4179689884185791,2,0.1158942418382658,4.333224828596423,2.34375,1.9230451419047396,2.351562976837158,-2.0,2.320312976837158,0.1158942418382658
7017,2000-11-24,2.394531011581421,2.398437976837158,2.351562976837158,2.359375,921600.0,0.014900561200072326,1.1817576527639837,2.2499847412109375,74.99994348596644,72.20426449510992,-0.09062151428324716,-0.1536590188580269,-0.3407893426235402,-0.27644287664965583,36.279714532489415,0.046875,0.1411782211349064,0.1326168179512024,-0.020255213764831748,0.28548884966723653,0.056180802093185545,0.20905283380921924,-0.0859370231628418,96.29562650185704,17.004740576145394,0.07643601585801699,11,-0.1015620231628418,-0.2890620231628418,-0.4609372615814209,-0.3789060115814209,0.5507819652557373,4,0.11908677059371686,1.9999084500595075,2.359375,4.333224828596423,2.34375,1.9230451419047396,2.351562976837158,0.11908677059371686
7018,2000-11-27,2.414062976837158,2.429687976837158,2.390625,2.394531011581421,2070400.0,0.008156906367580374,-1.85715282197944,0.555579668373402,74.28570099917283,72.77305607173624,-0.09025038034449562,-0.15790537212282407,-0.35843156325454206,-0.29274246948769544,37.370782407609575,0.0390629768371582,0.12312664850544452,0.13730503320693987,-0.014042362234328643,0.2886524286482084,0.061631335486305616,0.21297873092757413,-0.09375,88.57144850124075,11.408544289571466,0.07567369772063416,11,-0.06835949420928955,-0.26367199420928955,-0.4882817268371582,-0.3984379768371582,0.5195310115814205,0,0.1828477615607771,1.1817576527639837,2.394531011581421,1.9999084500595075,2.359375,4.333224828596423,2.34375,0.1828477615607771
7019,2000-11-28,2.394531011581421,2.421875,2.386718988418579,2.40625,974400.0,-0.008090909575742544,-1.571478397349261,-0.5999902347326148,68.62732426425973,71.95020419543816,-0.05439300222644894,-0.12866460536550228,-0.33644229317284724,-0.26974702376209425,38.01193775867095,0.0351560115814209,0.11260609990914405,0.10742151737213135,-0.046519062451648274,0.26136209719591097,0.030451227460241537,0.18439180728402116,-0.052343034744262606,67.85648890904018,-6.15256868710118,0.07697028991188974,11,-0.0390620231628418,-0.24414002895355225,-0.4755857586860657,-0.3789060115814209,0.5000000000000004,1,0.2153344423213237,-1.85715282197944,2.414062976837158,1.1817576527639837,2.394531011581421,1.9999084500595075,2.359375,0.2153344423213237
7020,2000-11-29,2.320312976837158,2.378906011581421,2.308593988418579,2.378906011581421,1281600.0,-0.030994810418114804,1.400013020992281,4.999837242894635,51.886790279989825,69.5604728798722,0.027629557465181698,-0.04701206022483362,-0.2588156826660537,-0.193584618619826,37.959250671934065,0.0859370231628418,0.10305624484697296,0.026953482627868564,-0.12134117831889846,0.17524814357463558,-0.04719384784551517,0.1011008131012523,0.109375,9.677597188450596,-59.60005847461425,0.07414733047338362,11,0.03710901737213135,-0.1445314884185791,-0.4033207297325134,-0.3046879768371582,0.5625,2,0.2727270111747744,-1.571478397349261,2.394531011581421,-1.85715282197944,2.414062976837158,1.1817576527639837,2.394531011581421,0.2727270111747744
7021,2000-11-30,2.433593988418579,2.449218988418579,2.324218988418579,2.324218988418579,1324800.0,0.04882143603568312,-1.2857142857142858,-1.8666894534031584,68.85252790860326,69.12995464530394,-0.0779242565416709,-0.14755317312514382,-0.3673015057847744,-0.3052407434100557,38.1552755720338,0.1289060115814209,0.10466945325513688,0.12734384536743182,-0.022727255639661603,0.27741494637452524,0.05230829486388533,0.2023793958709783,-0.125,88.88888888888889,17.94548463175269,0.07503555050354671,11,-0.0625,-0.2265625,-0.49414098262786865,-0.4179689884185791,0.47656202316284224,3,0.1829853399055359,1.400013020992281,2.320312976837158,-1.571478397349261,2.394531011581421,-1.85715282197944,2.414062976837158,0.1829853399055359
7022,2000-12-01,2.4375,2.480468988418579,2.425781011581421,2.425781011581421,2656000.0,0.001605038309598683,-8.333224828596423,0.10714503696986608,73.27580945245151,69.7067000448034,-0.0695480626754228,-0.13791763437174298,-0.3646310000645361,-0.30710842109994996,38.46046306354344,0.0546879768371582,0.10029975889343401,0.1181639075279235,-0.029630994588933035,0.26595880964478,0.04426645646949501,0.19206135858635198,-0.1289060115814209,74.9998612837358,-0.050109208649601555,0.07389745105842836,12,-0.0507810115814209,-0.1757810115814209,-0.49804699420928955,-0.421875,0.5625,4,0.13942317473582722,-1.2857142857142858,2.433593988418579,1.400013020992281,2.320312976837158,-1.571478397349261,2.394531011581421,0.13942317473582722
7023,2000-12-04,2.484375,2.496093988418579,2.4375,2.4375,1846400.0,0.019230769230769162,-1.5000101725260417,3.9999186214473177,74.38015361668063,70.19338920532411,-0.10136287178097847,-0.16980973255893117,-0.4053825543547189,-0.35271214769236936,39.06665168980399,0.0585939884185791,0.09715533538675425,0.14999985694885254,-0.0008184677261766637,0.30081818162388174,0.07459069461133794,0.22540901928636714,-0.16890601158142093,93.74987284342447,15.527881113184264,0.07540916233751453,12,-0.0820310115814209,-0.1953125,-0.5136719942092896,-0.46875,0.48828101158142134,0,0.18553478312942207,-8.333224828596423,2.4375,-1.2857142857142858,2.433593988418579,1.400013020992281,2.320312976837158,0.18553478312942207
7024,2000-12-05,2.5,2.527343988418579,2.480468988418579,2.5,2251200.0,0.0062893081761006275,-1.4000292972326323,0.0,73.27580945245151,70.31681935841846,-0.10473140952068505,-0.17178363937097618,-0.4143244492079132,-0.3671492130568188,39.516719440457294,0.046875,0.09663094932907379,0.15136705636978132,-0.005659587221914286,0.3083936999614769,0.07285373457393352,0.22988037816562912,-0.17369351158142088,87.49989100864956,8.98261198803472,0.07851332179584788,12,-0.0820310115814209,-0.1757810115814209,-0.5292969942092896,-0.484375,0.4140629768371582,1,0.17343759536743142,-1.5000101725260417,2.484375,-8.333224828596423,2.4375,-1.2857142857142858,2.433593988418579,0.17343759536743142
7025,2000-12-06,2.433593988418579,2.515625,2.429687976837158,2.5,1944000.0,-0.026562404632568315,-1.3157989418329354,-100.0,60.65577707181629,68.91553739237689,-0.0270895426797777,-0.09550705964521988,-0.3411135933373841,-0.29967986771180044,39.34428374039322,0.0859370231628418,0.09846431626196983,0.0755860447883605,-0.07801550508360666,0.22918759466032768,-0.0012147301476228556,0.15238681972434387,-0.09120449999999991,53.84615384615385,-21.046820524019985,0.07680077493598356,12,-0.015625,-0.0976564884185791,-0.44726598262786865,-0.4179689884185791,0.4179689884185791,2,0.189405885022905,-1.4000292972326323,2.5,-1.5000101725260417,2.484375,-8.333224828596423,2.4375,0.189405885022905
7026,2000-12-07,2.402343988418579,2.46875,2.398437976837158,2.460937976837158,825600.0,-0.01284109023473845,-1.1176403005812723,0.8823596994187278,59.200010937483974,67.15998933143439,0.01217715234235861,-0.05962268053008479,-0.303281575630451,-0.2673503523958196,38.34024702052419,0.0703120231628418,0.09619513766917809,0.03945324420928964,-0.11321747318660913,0.1921239616051884,-0.036882114488659745,0.11578860290723902,-0.04515813999999985,3.0301236796499165,-69.41630766112011,0.07633535869794943,12,0.015625,-0.0664064884185791,-0.4013674855232239,-0.3867189884185791,0.41406202316284224,3,0.2000000793953174,-1.3157989418329354,2.433593988418579,-1.4000292972326323,2.5,-1.5000101725260417,2.484375,0.2000000793953174
7027,2000-12-08,2.457031011581421,2.488281011581421,2.386718988418579,2.386718988418579,2665600.0,0.022764026894766864,-1.8888949170933504,-1.1999869792196483,62.773661491744434,65.88087383060902,-0.03655618007544792,-0.1036247271883779,-0.35036356276621294,-0.3214397263823434,37.35338312170133,0.1015620231628418,0.09548090710568147,0.08398401737213135,-0.06514424425595866,0.23311227900022136,0.009419886558086343,0.15854814818617635,-0.08623251196284176,49.99966091579861,-21.532352498128766,0.07456413081404499,12,-0.0390620231628418,-0.1210935115814209,-0.4414060115814209,-0.4414060115814209,0.3554689884185791,4,0.1844197317266889,-1.1176403005812723,2.402343988418579,-1.3157989418329354,2.433593988418579,-1.4000292972326323,2.5,0.1844197317266889
7028,2000-12-11,2.457031011581421,2.496093988418579,2.375,2.484375,3033600.0,0.0,3.7691729852813447,-0.3888949170933505,60.46505025939954,64.97395449673567,-0.03332463343710668,-0.09009244018171891,-0.3422239315468185,-0.32121023218799927,37.560406739366684,0.1210939884185791,0.09308375142868508,0.07246061563491812,-0.06409579611577332,0.20901702738560957,0.004182409759572181,0.14073882151026407,0.0703129768371582,53.845913076683516,-15.668723884800897,0.0682782058753458,12,-0.0390620231628418,-0.1210935115814209,-0.4414060115814209,-0.4414060115814209,0.2382819652557373,0,0.22098581005255924,-1.8888949170933504,2.457031011581421,-1.1176403005812723,2.402343988418579,-1.3157989418329354,2.433593988418579,0.22098581005255924
7029,2000-12-12,2.441406011581421,2.472656011581421,2.390625,2.472656011581421,921600.0,-0.006359301094023717,4.2499847412109375,1.14284717802056,59.541974774274436,65.82453055165617,-0.011567619493560777,-0.06292644709031014,-0.31696189007794473,-0.30494529333844067,37.412529694471566,0.0820310115814209,0.0861596260121682,0.04746061563491821,-0.0764881411085212,0.17140937237835763,-0.014513762736801716,0.10943499400663814,0.08289109706878683,47.22205268012153,-21.36558922069866,0.061974378371719756,12,-0.015624523162841797,-0.0937495231628418,-0.4130857586860657,-0.4257810115814209,0.2109379768371582,1,0.21760002125000222,3.7691729852813447,2.457031011581421,-1.8888949170933504,2.457031011581421,-1.1176403005812723,2.402343988418579,0.21760002125000222
7030,2000-12-13,2.429687976837158,2.457031011581421,2.390625,2.445312976837158,894400.0,-0.004799707499971384,2.400112308800371,0.5,56.92314337574193,64.49904338133825,0.019329561469231482,-0.042301799011786656,-0.2961739227440243,-0.29252422702374536,37.25666119031951,0.0664060115814209,0.07807779997608932,0.028711330890655695,-0.08577984425619523,0.14320250603750662,-0.028534256682769765,0.08595691846408116,0.09162318964004523,45.16159518020102,-20.30270663702612,0.057245587573425426,12,0.021484017372131348,-0.08007848262786865,-0.38476598262786865,-0.4140629768371582,0.2890620231628418,2,0.19935687405859182,4.2499847412109375,2.441406011581421,3.7691729852813447,2.457031011581421,-1.8888949170933504,2.457031011581421,0.19935687405859182
7031,2000-12-14,2.386718988418579,2.417968988418579,2.355468988418579,2.414062976837158,1728000.0,-0.0176849821163102,2.5555796683734022,1.7500152587890625,49.24246908008752,61.828672228853364,0.061407759072447554,0.005243165679343242,-0.24406950694930085,-0.24940678685744633,36.50125290070962,0.0742189884185791,0.07342341448763934,-0.016992056369781405,-0.12707750662075767,0.09309339388119486,-0.07203478149526932,0.03805066875570651,0.13166595472908016,22.22222222222222,-37.71694179968781,0.05504272512548809,12,0.0546875,-0.03710949420928955,-0.30664074420928955,-0.3710939884185791,0.359375,3,0.19476276456265218,2.400112308800371,2.429687976837158,4.2499847412109375,2.441406011581421,3.7691729852813447,2.457031011581421,0.19476276456265218
7032,2000-12-15,2.457031011581421,2.496093988418579,2.390625,2.402343988418579,5230400.0,0.029459699069738443,-1.700006103515625,-1.9999651230719597,53.793054678025705,59.54121679122504,-0.006529035690256979,-0.056587022409412935,-0.30285551804718525,-0.3188481356099051,35.70291789129274,0.109375,0.08487395454963531,0.046093416213989435,-0.05756943171905737,0.14975626414703624,-0.005738007752533747,0.09792484018051262,0.0548372933770751,72.22188313802084,15.247511614649035,0.05183142396652334,12,-0.015624523162841797,-0.10742151737213135,-0.33007776737213135,-0.40429651737213135,0.1640629768371582,4,0.14626392516254638,2.5555796683734022,2.386718988418579,2.400112308800371,2.429687976837158,4.2499847412109375,2.441406011581421,0.14626392516254638
7033,2000-12-18,2.457031011581421,2.480468988418579,2.441406011581421,2.453125,2864000.0,0.0,-1.85715282197944,0.07142483454968741,55.71431560921252,57.58993969753181,-0.012086731042632692,-0.04829541243356239,-0.29134370796825193,-0.318405227470687,34.86143986596243,0.0390629768371582,0.07827240150202908,0.039257514476775945,-0.057010340114195035,0.13552536906774693,-0.008876412818709323,0.08739144177226121,0.048581320715478604,72.22188313802084,15.937304899865609,0.0481339272954854,12,-0.021484017372131348,-0.10742151737213135,-0.3203120231628418,-0.40429651737213135,0.0429689884185791,0,0.1446741969242742,-1.700006103515625,2.457031011581421,2.5555796683734022,2.386718988418579,2.400112308800371,2.429687976837158,0.1446741969242742
7034,2000-12-19,2.550781011581421,2.585937976837158,2.457031011581421,2.460937976837158,5529600.0,0.038155806564142525,-1.639995312534332,23.001220777635353,70.34484152056409,58.666502414059345,-0.10937821030147576,-0.13318364468069177,-0.3737663186638409,-0.4101647243689248,34.654778095990224,0.1289069652557373,0.07166237881103443,0.12304661273956308,0.015105694371972067,0.2309875311071541,0.06907615355576757,0.17701707192335858,-0.1953120231628418,84.74546814433661,21.63326602000774,0.05397045918379555,12,-0.08007752895355225,-0.1640620231628418,-0.40820276737213135,-0.49804651737213135,-0.025780916213988814,1,0.056661847724094105,-1.85715282197944,2.457031011581421,-1.700006103515625,2.457031011581421,2.5555796683734022,2.386718988418579,0.056661847724094105
7035,2000-12-20,2.546875,2.578125,2.503906011581421,2.53125,1992000.0,-0.0015313002424302002,-1.1111035759577368,0.17391442802968987,62.393194495959406,59.02130058722329,-0.09802142730362728,-0.11940154209886744,-0.35683360719306023,-0.40433308283974245,34.4369480671725,0.0742189884185791,0.06004210800704435,0.10898435115814209,-0.0038000394564337014,0.22176874177271788,0.052592155850854194,0.16537654646542999,-0.18679663181304917,83.05065809278783,22.24070534265377,0.05639219530728789,12,-0.07617151737213135,-0.12304651737213135,-0.40429675579071045,-0.49414050579071045,-0.05124998092651367,2,0.041411136556988026,-1.639995312534332,2.550781011581421,-1.85715282197944,2.457031011581421,-1.700006103515625,2.457031011581421,0.041411136556988026
7036,2000-12-21,2.632812976837158,2.636718988418579,2.523437976837158,2.550781011581421,2169600.0,0.03374251851274934,1.5217271311164362,5.2500457763671875,68.11603433192421,59.61489756946548,-0.16520214652080867,-0.19373687739119916,-0.42734433828179696,-0.48726481394527976,34.25640301629045,0.1132810115814209,0.050157367453068424,0.18125042915344247,0.0447427816953021,0.31775807661158284,0.11299660542437229,0.24950425288251266,-0.2682174164772033,98.41279683160029,37.77029075325275,0.06825382372907018,12,-0.1367189884185791,-0.17382848262786865,-0.49023473262786865,-0.5800784826278687,-0.1353130340576172,3,0.032640762529999146,-1.1111035759577368,2.546875,-1.639995312534332,2.550781011581421,-1.85715282197944,2.457031011581421,0.032640762529999146
7037,2000-12-22,2.679687976837158,2.6875,2.601562976837158,2.644531011581421,2028800.0,0.017804151078103514,2.384612495363654,0.42857641098972005,68.11603433192421,60.465006910857106,-0.1979928526601027,-0.22994254650340684,-0.4580552462433687,-0.5310799590737822,33.89551543950539,0.0859370231628418,0.05342294873918885,0.2138675808906556,0.04638718442983292,0.3813479773514783,0.13012738266024426,0.29760777912106695,-0.30420747935485837,96.82559366320058,38.70326465069755,0.08374019823041133,12,-0.15820348262786865,-0.19335997104644775,-0.5312507152557373,-0.6210944652557373,-0.12343788146972612,4,0.024781247725640165,1.5217271311164362,2.632812976837158,-1.1111035759577368,2.546875,-1.639995312534332,2.550781011581421,0.024781247725640165
7038,2000-12-26,2.8554689884185787,2.898437976837158,2.671875,2.707031011581421,3444800.0,0.06559756699318964,-1.0714329310825892,4.2221498857309365,75.41907213383845,62.22912883969755,-0.3478968409016101,-0.39100605834783053,-0.6170593331942489,-0.7021865370328211,33.61500925986215,0.2265629768371582,0.06537262704276481,0.36757829189300484,0.12799917540423955,0.6071574083817701,0.2477887336486222,0.4873678501373875,-0.4612673207852169,90.26544848614144,34.3778776098264,0.11978955824438274,12,-0.22851550579071,-0.25976550579071,-0.6816407442092891,-0.7773439884185787,-0.35984396934509233,1,-0.08207933651200383,2.384612495363654,2.679687976837158,1.5217271311164362,2.632812976837158,-1.1111035759577368,2.546875,-0.08207933651200383
7039,2000-12-27,2.9101560115814213,2.921875,2.851562976837158,2.859375,3377600.0,0.01915167819529695,-1.1176707130111336,0.34210255800730893,84.65915238578765,65.31090761859153,-0.3677745610383414,-0.4269742976985653,-0.6529806248625634,-0.7523326418256584,33.44512113806422,0.0703120231628418,0.07341989176461006,0.39648406505584743,0.09597931931229153,0.6969888107994033,0.24623169218406948,0.5467364379276254,-0.47561543921175575,97.1962062393867,39.35465975206746,0.15025237287177798,12,-0.2714840173721318,-0.3027340173721318,-0.7353512644767766,-0.8320310115814213,-0.367655992507935,2,-0.14093952693571798,-1.0714329310825892,2.8554689884185787,2.384612495363654,2.679687976837158,1.5217271311164362,2.632812976837158,-0.14093952693571798
7040,2000-12-28,2.953125,2.960937976837158,2.9101560115814213,2.9257810115814213,3753600.0,0.014765183807183169,1.363604081474104,0.5384687615908519,89.38555181880085,69.77125014511523,-0.3673125138175646,-0.4428067367725328,-0.6751642821832564,-0.7900905265681786,35.00778168528077,0.05078196525573686,0.0862830828209793,0.40781245231628427,0.06303228505956726,0.7525926195730013,0.23542236868792576,0.5802025359446428,-0.46985098486730115,98.21417672293526,32.058008663850956,0.17239008362835845,12,-0.2773435115814209,-0.31835901737213135,-0.7783202528953552,-0.875,-0.3900001049041748,3,-0.1449735126798114,-1.1176707130111336,2.9101560115814213,-1.0714329310825892,2.8554689884185787,2.384612495363654,2.679687976837158,-0.1449735126798114
7041,2000-12-29,2.8789060115814213,2.9960939884185787,2.8789060115814213,2.9375,3985600.0,-0.02513235586660867,-3.00000000000003,-2.1428471780205784,79.34786502720718,72.61067351724651,-0.24131107408298247,-0.35153912589652014,-0.5793345668753749,-0.7116004513821461,35.97853181291497,0.11718797683715731,0.10115162890666118,0.31132786273956325,-0.059598970876129975,0.6822546963552565,0.12586444593171686,0.49679127954740965,-0.3383123210441874,70.29689089143429,2.0104070536524716,0.18546341680784653,12,-0.16015601158142134,-0.22656202316284224,-0.7041012644767766,-0.8007810115814213,-0.3195309638977055,4,-0.13313424994287804,1.363604081474104,2.953125,-1.1176707130111336,2.9101560115814213,-1.0714329310825892,2.8554689884185787,-0.13313424994287804
7042,2001-01-02,2.777343988418579,2.875,2.769531011581421,2.8632810115814213,4024000.0,-0.03527799197135051,-1.0769180207800257,1.4666525608213044,69.52387263510155,74.14506874234527,-0.10005641342645388,-0.23527403890182352,-0.45891128010067384,-0.6056284665169649,36.115355571671664,0.10937500000000044,0.11840534236051026,0.19277364015579224,-0.18415119845845007,0.5696984787700345,0.004311220848671304,0.38123605946291317,-0.17298025617795698,32.53017009676643,-36.03043597538983,0.1884624193071211,1,-0.0507814884185791,-0.125,-0.6025392413139343,-0.6992189884185791,-0.22484397888183594,1,-0.10075959146795543,-3.00000000000003,2.8789060115814213,1.363604081474104,2.953125,-1.1176707130111336,2.9101560115814213,-0.10075959146795543
7043,2001-01-03,2.945312976837158,2.9570310115814213,2.761718988418579,2.761718988418579,4220800.0,0.06047828037110392,-1.1276516169750286,-2.1363782647053817,75.90368297369528,74.76271779269321,-0.21398109734893067,-0.38677003119048425,-0.6063079513999239,-0.7681659909575753,36.264101201893276,0.19531202316284224,0.15080516741256655,0.3376957297325136,-0.06865297498289502,0.7440444344479222,0.13452137737480907,0.5408700820902181,-0.286107008731622,78.3334350585939,6.781440493968262,0.2031743523577043,1,-0.1953129768371582,-0.2929689884185791,-0.7460939884185791,-0.8535159826278687,-0.4171879291534424,2,-0.13209559884787647,-1.0769180207800257,2.777343988418579,-3.00000000000003,2.8789060115814213,1.363604081474104,2.953125,-0.13209559884787647
7044,2001-01-04,2.9335939884185787,2.9492189884185787,2.9101560115814213,2.9414060115814213,2980800.0,-0.003978860145166685,2.3333062071491564,-0.04255053899167939,75.90360855129708,76.26387490995295,-0.15896653662203564,-0.35932447702983916,-0.5730990257071662,-0.7514027802738368,36.154566781755676,0.039062976837157315,0.17804647488379333,0.3042970418930051,-0.12357300929128234,0.7321670930772926,0.09036201630086138,0.5182320674851488,-0.22722369746921656,73.33333333333329,-1.4925566039357392,0.21393502559214375,1,-0.17382800579071,-0.28124999999999956,-0.68554675579071,-0.8261719942092891,-0.379843950271606,3,-0.14929433693760386,-1.1276516169750286,2.945312976837158,-1.0769180207800257,2.777343988418579,-3.00000000000003,2.8789060115814213,-0.14929433693760386
7045,2001-01-05,2.8945310115814213,2.90625,2.835937976837158,2.859375,5014400.0,-0.013315740689193056,1.3999739584392967,-4.500244155526616,76.20965280840477,77.16316585178411,-0.0730884565707326,-0.2993041583938578,-0.5186015610520633,-0.7078457429699241,36.66024579953782,0.09765601158142045,0.20649827736387394,0.2421872138977057,-0.19092199144267186,0.6752964192380833,0.02563261122751692,0.4587418165678945,-0.14759940298636876,56.666463216146134,-23.788419423357446,0.21655460267018886,1,-0.09570252895355269,-0.24218702316284224,-0.6416010260581975,-0.7871090173721318,-0.33265590667724654,4,-0.12161935425787807,2.3333062071491564,2.9335939884185787,-1.1276516169750286,2.945312976837158,-1.0769180207800257,2.777343988418579,-0.12161935425787807
7046,2001-01-08,2.882812976837158,2.9648439884185787,2.8476560115814213,2.90625,3168000.0,-0.00404833622351175,-1.4999847413661611,-0.6666576243599658,73.3906033601827,77.74922907714617,-0.024784971943028644,-0.2632415184721024,-0.490259542339496,-0.6914690593663289,37.86222105563869,0.11718797683715731,0.2201497773473946,0.20644572973251352,-0.2215472948738726,0.6344387543388996,-0.007550782570679537,0.42044224203570657,-0.10099863506681217,59.615501990685225,-20.97692644980544,0.21399651230319314,1,-0.04882848262786865,-0.2226564884185791,-0.6162112355232239,-0.7753909826278687,-0.31468796730041504,0,-0.1108944923968237,1.3999739584392967,2.8945310115814213,2.3333062071491564,2.9335939884185787,-1.1276516169750286,2.945312976837158,-0.1108944923968237
7047,2001-01-09,2.9101560115814213,2.9101560115814213,2.8554689884185787,2.875,3806400.0,0.00948484517169823,2.1111050829066214,-1.500020345466032,74.16669125029628,77.61007564564149,-0.01787821308239712,-0.26867194716246745,-0.503214497535263,-0.7138847682195029,38.92448631752411,0.054687023162842685,0.2447091801013359,0.2111325144767764,-0.21594527387257223,0.638210302826125,-0.002406379697898142,0.4246714086514509,-0.0983425192803229,73.0766883263225,-8.220351661800834,0.2135388941746743,1,-0.03124952316284224,-0.23437452316284224,-0.6210932731628422,-0.7929685115814213,-0.28578090667724654,1,-0.1205368243151631,-1.4999847413661611,2.882812976837158,1.3999739584392967,2.8945310115814213,2.3333062071491564,2.9335939884185787,-0.1205368243151631
7048,2001-01-10,3.0,3.007812976837158,2.9101560115814213,2.9257810115814213,6652800.0,0.03087256767713842,1.1739001212725828,2.1111322098266876,74.05860860678084,76.43223744797406,-0.09506114272793109,-0.3328160302133125,-0.5768260428613341,-0.7980418655481785,40.43349819402658,0.09765696525573686,0.2627427312209214,0.2738280534744262,-0.15748915872381763,0.70514526567267,0.05816944737530427,0.4894866595735481,-0.1623872382424545,95.45426802201705,13.990591422273994,0.215658606099122,1,-0.11523401737213135,-0.31835901737213135,-0.6757810115814209,-0.8671875,-0.4100000858306885,2,-0.14916666348775232,2.1111050829066214,2.9101560115814213,-1.4999847413661611,2.882812976837158,1.3999739584392967,2.8945310115814213,-0.14916666348775232
7049,2001-01-11,2.9726560115814213,3.0507810115814213,2.960937976837158,3.0,7433600.0,-0.009114662806192886,-2.53851643527541,-0.3684230814945175,72.24489104474529,74.52771958419011,-0.0647258000454407,-0.27787842991790646,-0.535499386527019,-0.7645508990639884,42.094403892887236,0.08984303474426314,0.27904459917758917,0.2199215650558477,-0.2029048847976287,0.6427480149093241,0.008508340129109726,0.4313347899825857,-0.11718702316284269,63.63624257449373,-16.89855109427915,0.21141322492673814,1,-0.06640601158142134,-0.26953101158142134,-0.6269527673721318,-0.8320310115814213,-0.44328093528747603,3,-0.14953999459265377,1.1739001212725828,3.0,2.1111050829066214,2.9101560115814213,-1.4999847413661611,2.882812976837158,-0.14953999459265377
7050,2001-01-12,2.914062976837158,2.9882810115814213,2.8945310115814213,2.9882810115814213,2252800.0,-0.01971066767092644,1.526340136141804,2.7142358901028603,65.12607369467912,72.94752054724253,-0.01369678061592916,-0.1909254763414574,-0.46356812185860896,-0.6998397098585634,43.535850370015574,0.09375,0.2720445438428163,0.13710978031158438,-0.2626671042753448,0.5368866648985136,-0.0627786619818802,0.33699822260504897,-0.02343782424926788,32.69265981820892,-43.697795537596186,0.19988844229346459,1,-0.007812976837158203,-0.2109379768371582,-0.5429689884185791,-0.7578129768371582,-0.4140629768371582,4,-0.12364624291039139,-2.53851643527541,2.9726560115814213,1.1739001212725828,3.0,2.1111050829066214,2.9101560115814213,-0.12364624291039139
7051,2001-01-16,2.851562976837158,2.914062976837158,2.8164060115814213,2.914062976837158,5030400.0,-0.02144771767006759,2.1250228881835795,0.8421133787139397,59.09092284791479,71.78830390422178,0.049748286194172486,-0.09677674085267318,-0.3875514720333819,-0.6310862868336446,45.404200845680066,0.09765696525573686,0.2515105017873114,0.05136758089065552,-0.30452485802000684,0.4072600198013179,-0.12657863856467566,0.2293138003459867,0.19921803474426314,15.000305175781062,-56.37605870491056,0.17794621945533126,1,0.0546870231628418,-0.1484379768371582,-0.47460973262786865,-0.6953129768371582,-0.3553130626678467,1,-0.1015891545394848,1.526340136141804,2.914062976837158,-2.53851643527541,2.9726560115814213,1.1739001212725828,3.0,-0.1015891545394848
7052,2001-01-17,2.8164060115814213,2.8632810115814213,2.796875,2.851562976837158,3726400.0,-0.012329015891043626,1.266686198155069,0.5625114440917898,47.57278446695839,68.64042629236214,0.10172653597934112,-0.03511628149645807,-0.3390076999216416,-0.5897544655099156,46.36548838520346,0.06640601158142134,0.22094274948256043,-0.0017581343650814318,-0.3188753310910344,0.3153590623608715,-0.1603167327280577,0.15680046399789482,0.22968749999999982,7.692221015081493,-58.76277570966737,0.15855859836297642,1,0.1074219942092891,-0.11328101158142134,-0.4394527673721318,-0.6601560115814213,-0.37015604972839355,2,-0.08815525922885936,2.1250228881835795,2.851562976837158,1.526340136141804,2.914062976837158,-2.53851643527541,2.9726560115814213,-0.08815525922885936
7053,2001-01-18,2.8125,2.851562976837158,2.804687976837158,2.8320310115814213,2704000.0,-0.0013868780159391747,-1.6667570921865569,0.5555374714327569,43.52332982618254,65.04261754512719,0.09477880389214022,-0.003387665758834757,-0.32173613685295166,-0.5801949792617873,47.37872509785073,0.046875,0.2025157246076459,-0.02343759536743173,-0.2913624807200996,0.24448728998523617,-0.1574000380437659,0.11052484730890244,0.22362477111816448,6.153851932327901,-54.08224269413228,0.133962442676334,1,0.11132800579071045,-0.109375,-0.43554675579071045,-0.65625,-0.3143749237060547,3,-0.06688885158962676,1.266686198155069,2.8164060115814213,2.1250228881835795,2.851562976837158,1.526340136141804,2.914062976837158,-0.06688885158962676
7054,2001-01-19,2.695312976837158,2.8125,2.679687976837158,2.8125,2633600.0,-0.04166649712456594,1.2666677517405263,6.000048828720917,34.433973128377815,60.40087535845753,0.19513126531502634,0.1319475322400323,-0.19327715196659545,-0.45810325879931213,46.97165101887022,0.1328120231628418,0.19477655217106493,-0.14785121679306013,-0.38994268124818765,0.0942402476620674,-0.26889694902062367,-0.026805484565496585,0.3312418034362796,5.063302874917035,-48.28813579536751,0.12104573222756375,1,0.16992151737213135,0.007812023162841797,-0.31835973262786865,-0.5390629768371582,-0.1328129768371582,4,-0.03907266561355982,-1.6667570921865569,2.8125,1.266686198155069,2.8164060115814213,2.1250228881835795,2.851562976837158,-0.03907266561355982
7055,2001-01-22,2.652343988418579,2.691406011581421,2.609375,2.609375,4380800.0,-0.01594211462188022,-2.8181495353030934,-0.36667019315671046,35.78432663182471,56.22240016641775,0.22365268904919988,0.19312473125359375,-0.14031053682580907,-0.41036727432901987,46.31767912103042,0.0859379768371582,0.1609421893850964,-0.19609365463256845,-0.41444064819951976,0.02225333893438286,-0.3052671514160439,-0.08692015784909302,0.3533987836486818,14.102620282107182,-35.5725496304386,0.1091734967834756,1,0.17773401737213135,0.0507810115814209,-0.265625,-0.4960939884185791,-0.06484389305114702,0,-0.04636235445386261,1.2666677517405263,2.695312976837158,-1.6667570921865569,2.8125,1.266686198155069,2.8164060115814213,-0.04636235445386261
7056,2001-01-23,2.71875,2.726562976837158,2.65625,2.664062976837158,2891200.0,0.0250367267109326,1.0,1.27270911360799,46.15382689224029,53.10985968218931,0.1469838726916537,0.14070081578353122,-0.19763009699867506,-0.47275681228161837,45.26164534764202,0.0742189884185791,0.12738603303378593,-0.13398449420928937,-0.33733217421700035,0.0693631857984216,-0.23565833421314508,-0.032310654205433664,0.2552833503018799,43.0769635262953,-8.404780574047152,0.10167384000385558,1,0.11132800579071045,-0.015625,-0.31835925579071045,-0.5625,-0.1543750762939453,1,-0.08045977011494254,-2.8181495353030934,2.652343988418579,1.2666677517405263,2.695312976837158,-1.6667570921865569,2.8125,-0.08045977011494254
7057,2001-01-24,2.746093988418579,2.785156011581421,2.703125,2.722656011581421,2323200.0,0.010057558958557866,-1.6249923706054688,0.4285838848343753,33.962226488290256,48.65470611346813,0.10495773125709462,0.12499546395376715,-0.21374544654074956,-0.4955726772850353,43.953032814906074,0.0820310115814209,0.09522682983449204,-0.10996080636978167,-0.3033355107860798,0.08341389804651644,-0.20664815857793073,-0.013273454161632614,0.19876669385915058,56.451600200824956,8.020806468852243,0.09668735220814904,1,0.08398401737213135,-0.025390982627868652,-0.3505859971046448,-0.5898439884185791,-0.14671897888183594,2,-0.09098161800104587,1.0,2.71875,-2.8181495353030934,2.652343988418579,1.2666677517405263,2.695312976837158,-0.09098161800104587
7058,2001-01-25,2.621093988418579,2.804687976837158,2.582031011581421,2.761718988418579,5616000.0,-0.04551919946191829,-1.0357119501955296,-5.9998779321709765,28.723376625063167,43.81898228905901,0.1906013861974234,0.24404889685381814,-0.07785632577932367,-0.3670373221626897,41.220438602021545,0.2226569652557373,0.06411577165783777,-0.22324205636978167,-0.4433282083017325,-0.00315590443783087,-0.3332851323357571,-0.11319898040380627,0.2969278392769321,16.949341907212176,-27.16110515049679,0.11004307596597536,1,0.1640620231628418,0.1249995231628418,-0.22558599710464478,-0.4648439884185791,-0.04046893119812012,3,-0.06670650779335174,-1.6249923706054688,2.746093988418579,1.0,2.71875,-2.8181495353030934,2.652343988418579,-0.06670650779335174
7059,2001-01-26,2.5,2.625,2.496093988418579,2.625,4905600.0,-0.04619978869649022,1.0624961853027344,0.8888888888888888,25.837299894195823,39.453562977894194,0.26552064452073054,0.35082657323331556,0.052062688160008364,-0.243450465067947,38.473250621443356,0.1289060115814209,0.023874466231585068,-0.32382824420928946,-0.5897541297342239,-0.057902358684355004,-0.4567911869717567,-0.19086530144682223,0.3844227460841023,1.265744547208339,-39.55218948048203,0.13296294276246726,1,0.20507848262786865,0.2539060115814209,-0.10742175579071045,-0.34375,0.15312504768371582,4,-0.0007499694824218972,-1.0357119501955296,2.621093988418579,-1.6249923706054688,2.746093988418579,1.0,2.71875,-0.0007499694824218972
7060,2001-01-29,2.525000095367432,2.532500028610229,2.471874952316284,2.5,5041600.0,0.010000038146972923,2.0312567055289774,-0.20000076293945668,28.436878584811353,36.047558059771596,0.20062614870135675,0.3078937712738239,0.035226687042589244,-0.2662236148588466,35.48990421531269,0.06062507629394487,-0.025743006643604627,-0.2774219036102292,-0.567365565505165,0.012521758284706586,-0.42239373455769735,-0.1324500726627611,0.3128231997968074,15.962459139821284,-21.549177990744234,0.14497183094746796,1,0.14257788658142045,0.23632788658142045,-0.09628885984420821,-0.33945310115814253,0.22249984741210893,0,0.014851446818306302,1.0624961853027344,2.5,-1.0357119501955296,2.621093988418579,-1.6249923706054688,2.746093988418579,0.014851446818306302
7061,2001-01-30,2.4956250190734863,2.525000095367432,2.465625047683716,2.525000095367432,4182400.0,-0.01163369314236451,3.042545938575325,-1.1749985694939793,25.079869960667708,33.5483453368504,0.19467377792192275,0.32367721668490645,0.07120764245747191,-0.23508165379927037,32.233899486809,0.059375047683716264,-0.07666366726325036,-0.2876329302787779,-0.605603193810786,0.03033733325323018,-0.44661806204478216,-0.12864779851277364,0.29096550809203947,8.847906630392515,-23.16675987345328,0.15898513176600407,1,0.16296899318695068,0.26257801055908203,-0.048359036445617676,-0.3100780248641968,0.330625057220459,1,0.03681445553389051,2.0312567055289774,2.525000095367432,1.0624961853027344,2.5,-1.0357119501955296,2.621093988418579,0.03681445553389051
7062,2001-01-31,2.497499942779541,2.530625104904175,2.486875057220459,2.499375104904175,4222400.0,0.000751284224082216,-2.783798830843463,0.06383514057528636,16.218487879842854,30.514474009479326,0.1595870572354805,0.31596164487635203,0.07672622277733065,-0.23491136568791093,30.513647703264894,0.04375004768371582,-0.11805668231375233,-0.2717658042907716,-0.6144966943405321,0.07096508575898897,-0.44313124931565184,-0.1004003592658913,0.23773610766889508,9.40087882075727,-13.986443879582872,0.17136544502488021,1,0.1415625810623169,0.26070308685302734,-0.01996070146560669,-0.286562442779541,0.28500008583068803,2,0.0267767697532304,3.042545938575325,2.4956250190734863,2.0312567055289774,2.525000095367432,1.0624961853027344,2.5,0.0267767697532304
7063,2001-02-01,2.556250095367432,2.5999999046325684,2.510624885559082,2.513124942779541,2313600.0,0.02352358515872721,-2.714265897786497,-22.99809281627487,23.14051772846129,29.259645631710825,0.0677945946616596,0.238813479133146,0.025952820027237866,-0.2909420592262322,28.06903782876507,0.10249996185302734,-0.14972415548349183,-0.1935625076293941,-0.5383800012929183,0.15125498603413012,-0.3659712544611562,-0.021153760797631982,0.13584819463864894,56.86279203012293,36.973536946014,0.17240874683176216,2,0.07890641689300493,0.20195293426513627,-0.052343845367432085,-0.31992208957672164,0.15625,3,0.016870381441731475,-2.783798830843463,2.497499942779541,3.042545938575325,2.4956250190734863,2.0312567055289774,2.525000095367432,0.016870381441731475
7064,2001-02-02,2.4956250190734863,2.583750009536743,2.4956250190734863,2.546875,1876800.0,-0.02371641037933403,-2.439025297965184,-1.1884011499336455,23.08001438140927,27.848055381664665,0.10852798219061688,0.2792626080213725,0.0930072057432012,-0.2280471829941053,25.53613026399998,0.08812499046325684,-0.16968566344653224,-0.2322891354560852,-0.5835322310572759,0.11895396014510551,-0.4079106832566808,-0.056667587655489626,0.16023755216101643,22.325583871087932,3.88832943230641,0.17562154780059536,2,0.13953149318695068,0.26257801055908203,0.11570346355438232,-0.15382802486419678,0.3006250858306885,4,0.03405961933276713,-2.714265897786497,2.556250095367432,-2.783798830843463,2.497499942779541,3.042545938575325,2.4956250190734863,0.03405961933276713
7065,2001-02-05,2.5425000190734863,2.5431249141693115,2.493750095367432,2.493750095367432,2195200.0,0.018782869878986252,-1.025636762001662,-0.9512183775435115,29.708649476493264,26.020813446581663,0.04965475467346003,0.21572228231076362,0.05349063932413234,-0.2721696601569126,23.905697194596208,0.04937481880187944,-0.1868432080716218,-0.16781258583068848,-0.5191818073130858,0.18355663565170888,-0.34349719657188693,0.007872024910509978,0.08292454839289043,57.20934193740697,36.75366070537326,0.17568461074119862,2,0.09265649318695068,0.21570301055908203,0.08054697513580322,-0.18898451328277588,0.20812487602233887,0,0.04351033541016158,-2.439025297965184,2.4956250190734863,-2.714265897786497,2.556250095367432,-2.783798830843463,2.497499942779541,0.04351033541016158
7066,2001-02-06,2.563124895095825,2.567500114440918,2.5193750858306885,2.541874885559082,2388800.0,0.008112045572316262,2.20828730598978,0.435898313705548,33.04748767743412,25.919175800930983,0.0051773907489396365,0.17910181737151287,0.040111857186994726,-0.28964464983988325,21.77301093085986,0.04812502861022949,-0.18626544814107282,-0.13120330572128314,-0.47859490538206906,0.21618829393950278,-0.3048991055516761,0.042492494109109824,0.03673174920532585,67.40326251896813,43.46042624743823,0.17369579983039296,2,0.07203161716461182,0.19507813453674316,0.09214884042739868,-0.19007790088653564,0.20687508583068848,1,0.07193369626134527,-1.025636762001662,2.5425000190734863,-2.439025297965184,2.4956250190734863,-2.714265897786497,2.556250095367432,0.07193369626134527
7067,2001-02-07,2.559375047683716,2.5625,2.532500028610229,2.547499895095825,1132800.0,-0.0014629983186867923,2.310331219910075,0.5588304592220265,33.05439757953488,26.40040035142784,-0.022735040427662945,0.16361312622984236,0.0500802669611522,-0.28179916407261585,19.525071651372738,0.030624866485596147,-0.18507698715865928,-0.1174141049385069,-0.45418287837069826,0.21935466849368446,-0.2857984916546026,0.05097028177758878,0.019004541158645694,61.76477188069385,34.102316481345795,0.16838438671609557,2,-0.01406252384185791,0.19882798194885254,0.12617194652557373,-0.16875004768371582,0.1737499237060547,2,0.10427351350938441,2.20828730598978,2.563124895095825,-1.025636762001662,2.5425000190734863,-2.439025297965184,2.4956250190734863,0.10427351350938441
7068,2001-02-08,2.552500009536743,2.575000047683716,2.5387499332427983,2.559375047683716,1920000.0,-0.002686217540955882,-1.109085864891137,-0.5789431416639897,38.782496528946936,27.838755533066852,-0.02974087384277624,0.14255236021367512,0.06259252225623557,-0.2708892537202523,16.59944669745315,0.036250114440917525,-0.2004840629478415,-0.10191414356231698,-0.4061586640798174,0.2023303769551834,-0.25403640382106696,0.05020811669643299,-0.08687496185302734,65.27774466405448,33.32088716310517,0.15212226025875014,2,-0.019687533378601074,0.2057030200958252,0.1369532346725464,-0.16187500953674316,0.25187492370605513,3,0.0901077446480516,2.310331219910075,2.559375047683716,2.20828730598978,2.563124895095825,-1.025636762001662,2.5425000190734863,0.0901077446480516
7069,2001-02-09,2.528125047683716,2.568125009536743,2.5143749713897705,2.568125009536743,2728000.0,-0.009549446331814537,1.6875044703526214,5.818143986683313,39.94942032060806,29.117926837044262,-0.0010692655867092782,0.13904555919931205,0.0930673592317044,-0.24220597362190333,13.401842483235644,0.053750038146972656,-0.2115915028130817,-0.10406255722045898,-0.3733591567735193,0.1652340423326013,-0.23871085699698913,0.03058574255607116,-0.06031250000000021,42.307658449412365,7.758072972300596,0.13464829977653006,2,0.0046874284744262695,0.23007798194885254,0.17304694652557373,-0.12382805347442627,0.24499988555908248,4,0.07292956013099183,-1.109085864891137,2.552500009536743,2.310331219910075,2.559375047683716,2.20828730598978,2.563124895095825,0.07292956013099183
7070,2001-02-12,2.5537500381469727,2.568125009536743,2.5,2.525000095367432,1886400.0,0.010135966370308447,1.369570265204916,-0.7187492549412187,35.70656722163892,30.298670977152177,-0.0247946210451504,0.08963859091574777,0.07635840987816511,-0.2624566878131547,10.96918649078351,0.06812500953674316,-0.20682634530753763,-0.06042191982269296,-0.2964774814840814,0.17563364183869545,-0.1784497006533874,0.05760586100800147,-0.08379374046325694,71.66667196485395,36.61791573960057,0.11802778083069429,2,-0.010312557220458984,0.2044529914855957,0.15230494737625122,-0.12015604972839355,0.19249987602233887,0,0.0949584192402646,1.6875044703526214,2.528125047683716,-1.109085864891137,2.552500009536743,2.310331219910075,2.559375047683716,0.0949584192402646
7071,2001-02-13,2.561875104904175,2.59375,2.534374952316284,2.5537500381469727,1246400.0,0.0031816217859355067,-1.5333224826940781,0.2826115801170992,33.49201723545613,32.21795201666476,-0.025181987972663578,0.06187018750480133,0.07377568335602636,-0.26510567071736446,9.239307166916145,0.05937504768371582,-0.18738143545936348,-0.037812459468841375,-0.246500136331409,0.17087521739372624,-0.14215629790012496,0.06653137896244221,-0.08981793222045908,66.00011189778647,32.26826649303025,0.10434383843128375,2,-0.015000104904174805,0.19632792472839355,0.16371113061904907,-0.1282811164855957,0.1712498664855957,1,0.07367642155167053,1.369570265204916,2.5537500381469727,1.6875044703526214,2.528125047683716,-1.109085864891137,2.552500009536743,0.07367642155167053
7072,2001-02-14,2.568125009536743,2.603125095367432,2.543750047683716,2.5550000667572017,2148800.0,0.002439582093835879,-2.333337794969976,1.6153643005957294,43.97009474448737,34.53234946288988,-0.02275289302865824,0.03801503317318433,0.07312909275266843,-0.2649767263573657,7.600140701051222,0.059375047683716264,-0.17101026925095741,-0.019148504734039395,-0.2014220022223543,0.1631249927542755,-0.11028525347819684,0.07198824401011805,-0.0912001237603759,66.06055421720144,28.95806310362336,0.09113674874415738,2,-0.01968741416931108,0.1900780200958252,0.17894548177719116,-0.10914051532745361,0.19812488555908203,2,0.07860792237142156,-1.5333224826940781,2.561875104904175,1.369570265204916,2.5537500381469727,1.6875044703526214,2.528125047683716,0.07860792237142156
7073,2001-02-15,2.624375104904175,2.65625,2.556250095367432,2.556250095367432,2150400.0,0.021903176503693,-1.9357766057598673,5.190499545867183,66.61102771991332,39.369128722723666,-0.07635248616742185,-0.034837689350444734,0.021740318082611676,-0.3150174631023508,6.040484076299722,0.09999990463256792,-0.14643932344364163,0.046507835388183594,-0.10336385837355655,0.19637952914992374,-0.028428011492686256,0.12144368226905344,-0.13987820655234362,79.60006713867188,36.39619556416369,0.07493584688087006,2,-0.049375057220458984,0.13382792472839355,0.1529688835144043,-0.1439061164855957,0.20812487602233887,3,0.041438385192107186,-2.333337794969976,2.568125009536743,-1.5333224826940781,2.561875104904175,1.369570265204916,2.5537500381469727,0.041438385192107186
7074,2001-02-16,2.5899999141693115,2.6706249713897705,2.578125,2.6393749713897705,1812800.0,-0.013098428906228476,-1.5299177067438736,-0.724771380675241,58.46902734589772,42.564726263768605,-0.030376835602263785,-0.009230052913353326,0.060173899179853496,-0.27444502943141247,5.793879494808572,0.09249997138977051,-0.11581824395682805,0.017398297786712646,-0.12214336295866879,0.15693995853209408,-0.05237253258597807,0.08716912815940336,-0.09176276768562674,52.747211288152215,5.845603465368129,0.06977083037269077,2,-0.0046874284744262695,0.16820311546325684,0.19320356845855713,-0.06460893154144287,0.27562499046325684,4,0.08277028037749679,-1.9357766057598673,2.624375104904175,-2.333337794969976,2.568125009536743,-1.5333224826940781,2.561875104904175,0.08277028037749679
7075,2001-02-20,2.5293750762939453,2.6549999713897705,2.5274999141693115,2.59375,1793600.0,-0.023407274086651997,-2.7431073220922664,1.303794412199291,54.0662723280456,44.90014678050321,0.03150335300902407,0.043963962967012105,0.12637712848431404,-0.20753832579849263,5.963651098624474,0.12750005722045898,-0.09517969641852808,-0.03707809448242205,-0.17260438002737377,0.09844819106252967,-0.10484123725489791,0.030685048290053807,-0.013899147319651917,1.3101564191834218,-48.32281058960924,0.06776314277247591,2,0.05593740940093994,0.19757795333862305,0.2753124237060547,0.037030935287475586,0.294374942779541,1,0.09636762030010848,-1.5299177067438736,2.5899999141693115,-1.9357766057598673,2.624375104904175,-2.333337794969976,2.568125009536743,0.09636762030010848
7076,2001-02-21,2.5,2.5687499046325684,2.4200000762939453,2.534374952316284,2120000.0,-0.011613570707348697,1.884849157413123,0.5339804746526029,50.28249226823565,46.81437952369218,0.05697391871138713,0.05914284829973848,0.1621117046356524,-0.17198842364072453,6.185650198275049,0.14874982833862305,-0.06955969205311341,-0.0555156707763671,-0.17345780506202457,0.062426463509290375,-0.11448673791919584,0.0034553963664616383,0.1706249713897705,31.92018242061193,-21.85995130716858,0.05897106714282875,2,0.04531252384185791,0.16703152656555176,0.3046875,0.0859375,0.3268749713897705,2,0.09849996566772456,-2.7431073220922664,2.5293750762939453,-1.5299177067438736,2.5899999141693115,-1.9357766057598673,2.624375104904175,0.09849996566772456
7077,2001-02-22,2.4962499141693115,2.5199999809265137,2.4731249809265137,2.5074999332427983,1387200.0,-0.0015000343322754128,1.5861987319460156,0.32727373611969746,42.25804208841109,47.20055125252153,0.05680130432771335,0.04555094915666791,0.17054583717153937,-0.16189789472497207,5.955496416046981,0.046875,-0.053358669055294516,-0.046773552894592285,-0.1264378222653817,0.032890716476197124,-0.08660568757998721,-0.006941418209197359,0.1693625593185426,30.42388819602796,-22.017595413227426,0.039832134685394704,2,0.04906260967254639,0.14539062976837158,0.3084375858306885,0.10140609741210938,0.37062501907348677,3,0.09489236469309392,1.884849157413123,2.5,-2.7431073220922664,2.5293750762939453,-1.5299177067438736,2.5899999141693115,0.09489236469309392
7078,2001-02-23,2.446249961853028,2.493750095367432,2.380000114440918,2.493750095367432,2718400.0,-0.020030026654171196,3.7894594187622532,4.222226931716868,43.4494106512949,47.58943906704229,0.10073843351199097,0.08619992002995103,0.22474540727480452,-0.1055967583457047,6.797811580340964,0.11624979972839355,-0.04301469203662078,-0.08803130388259861,-0.16996447747802756,-0.006098130287169656,-0.1289978906803131,-0.04706471708488413,0.214450263690948,22.795657641826974,-32.07328143994994,0.04096658679771444,2,0.07906258106231645,0.1695315837860103,0.36722654104232744,0.1514060497283931,0.4025001525878902,4,0.1308124428136519,1.5861987319460156,2.4962499141693115,1.884849157413123,2.5,-2.7431073220922664,2.5293750762939453,0.1308124428136519
7079,2001-02-26,2.4981250762939453,2.53125,2.456249952316284,2.461874961853028,1793600.0,0.021205974552830353,-2.157887868292928,-0.7631581589118012,44.189860772928746,48.53202723940783,0.049349978471611156,0.03602411400741179,0.1782630085213901,-0.15005660650235297,6.8817074555715045,0.08500003814697221,-0.030966281793714856,-0.036062443256378085,-0.11816488572379624,0.04603999921104007,-0.07711366449008716,0.004988777977330994,0.15134714480590805,42.95455392727623,-11.138398295326297,0.04105122123370912,2,0.027187466621398926,0.09812498092651367,0.3153514266014099,0.09953093528747559,0.278749942779541,0,0.1338503455273845,3.7894594187622532,2.446249961853028,1.5861987319460156,2.4962499141693115,1.884849157413123,2.5,0.1338503455273845
7080,2001-02-27,2.5625,2.5843749046325684,2.5068750381469727,2.53125,2449600.0,0.02576929566775621,1.0666683620919852,0.8620662439820158,49.92659089928809,50.35809097983361,-0.015257751924615981,-0.026769869381873868,0.12051779393560302,-0.20687850020200083,6.582894168618962,0.08624982833862305,-0.023391807925270403,0.026437485218048007,-0.056490166413738496,0.10936513684983451,-0.015026340597845245,0.06790131103394126,0.07619333683349616,89.29667176071207,35.36360447922978,0.04146382581589331,2,-0.03718745708465576,0.029844045639038086,0.22167974710464478,0.0351560115814209,0.330625057220459,1,0.11829264571027065,-2.157887868292928,2.4981250762939453,3.7894594187622532,2.446249961853028,1.5861987319460156,2.4962499141693115,0.11829264571027065
7081,2001-02-28,2.587500095367432,2.609375,2.559375047683716,2.563124895095825,3361600.0,0.009756134777534564,-2.1372622351207617,0.7800064086914205,53.14685613160113,51.37773113395736,-0.04049965510386899,-0.04694067165493765,0.10395983207950898,-0.2239163925447185,6.125696509579235,0.04999995231628418,-0.014096820614771577,0.046843826770782915,-0.036827598685095886,0.13051525222666172,0.005008114042843292,0.08867953949872254,0.04084551257036084,90.46325207781591,35.97089544605764,0.041835712727939414,2,-0.062187552452087846,0.004843950271606001,0.17910140752792314,0.021874904632567915,0.36374998092651323,2,0.09130431497530278,1.0666683620919852,2.5625,-2.157887868292928,2.4981250762939453,3.7894594187622532,2.446249961853028,0.09130431497530278
7082,2001-03-01,2.5643749237060547,2.612499952316284,2.563750028610229,2.587500095367432,2916800.0,-0.00893726408079365,-2.9999999999998908,-0.9487171963183593,51.28204072198093,49.67451035640932,-0.020073296263824147,-0.019550894950254527,0.1331657657871168,-0.192196578744932,5.685242225521221,0.04874992370605513,-0.004261757749700834,0.02037490606308001,-0.06135739550491648,0.1021072076310765,-0.020491244720918456,0.06124105684707848,0.0540368644918634,79.30104852975107,25.091792516146327,0.040866150783998335,3,-0.03906238079071045,0.0279691219329834,0.20222657918930054,0.04695308208465576,0.32750010490417436,3,0.10236414545200301,-2.1372622351207617,2.587500095367432,1.0666683620919852,2.5625,-2.157887868292928,2.4981250762939453,0.10236414545200301
7083,2001-03-02,2.599375009536743,2.637500047683716,2.5393750667572017,2.549999952316284,1955200.0,0.013648583718057106,-1.7787672758944082,-2.1351217601088317,57.51977550685588,49.56903792984912,-0.06592533584867777,-0.0539189702911429,0.10477851819875905,-0.21843597987673125,5.766547827013569,0.09812498092651412,0.007441517126130837,0.053218746185302646,-0.0320722612138038,0.1385097535844091,0.010573242485749645,0.09586424988485565,-0.2193748950958252,78.96550726239052,22.29031349484815,0.04264550369955317,3,-0.08187496662139893,-0.007030963897705078,0.17601549625396729,0.011952996253967285,0.33687496185302734,4,0.10290932348146598,-2.9999999999998908,2.5643749237060547,-2.1372622351207617,2.587500095367432,1.0666683620919852,2.5625,0.10290932348146598
7084,2001-03-05,2.580625057220459,2.665625095367432,2.578125,2.615000009536743,2537600.0,-0.007213254050490336,-3.444441753304574,-0.6962007590755889,52.87817801695215,49.43702745083873,-0.05436177728787728,-0.03001332014538871,0.12703746996962018,-0.19169389281458393,5.715612625085256,0.08750009536743208,0.010381962838869718,0.0302187919616701,-0.05291405227698576,0.11335163620032596,-0.011347630157657829,0.07178521408099803,-0.19547494411468502,46.45668818315333,-7.9784035623987535,0.04156642211932788,3,-0.05781245231628418,-0.055312514305114746,0.18499970436096191,0.030702948570251465,0.37062501907348633,0,0.10389926908221647,-1.7787672758944082,2.599375009536743,-2.9999999999998908,2.5643749237060547,-2.1372622351207617,2.587500095367432,0.10389926908221647
7085,2001-03-06,2.653125047683716,2.661250114440918,2.59375,2.596250057220459,2516800.0,0.028093965165689516,-1.1818181818181819,-1.6545474722393692,58.588222200082036,50.35988633215499,-0.12009061543956934,-0.09886972432709751,0.05908720484487073,-0.25495056679748096,5.645700423040365,0.08062505722045898,-0.0004550240629055402,0.09718753099441546,0.0023698930675899454,0.19200516892124098,0.049778712031002925,0.144596349957828,-0.25675593528747553,90.0989743754376,35.59311091916608,0.04740881896341269,3,-0.13031244277954102,-0.12781250476837158,0.07636719942092896,-0.04179704189300537,0.2356250286102295,1,0.046643097918738885,-3.444441753304574,2.580625057220459,-1.7787672758944082,2.599375009536743,-2.9999999999998908,2.5643749237060547,0.046643097918738885
7086,2001-03-07,2.747499942779541,2.7893750667572017,2.690624952316284,2.690624952316284,5467200.0,0.03557122012707925,-2.4725320790941825,1.0,64.48030659210755,52.8290268325657,-0.196309639377513,-0.18838191049898656,-0.03231797662212177,-0.3388781787620325,6.261870315803702,0.13625001907348588,-0.003112408583593851,0.18234367370605487,0.0544875679379242,0.31019977947418553,0.11841562082198953,0.2462717265901202,-0.34036059106445293,83.24995040893572,28.95791223916008,0.06392805288406526,3,-0.16281235218048096,-0.16281235218048096,-0.03304696083068848,-0.12835943698883057,0.10625004768371582,2,0.053002772510923,-1.1818181818181819,2.653125047683716,-3.444441753304574,2.580625057220459,-1.7787672758944082,2.599375009536743,0.053002772510923
7087,2001-03-08,2.8262500762939453,2.8343749046325684,2.737499952316284,2.737499952316284,3812800.0,0.02866246957397056,-1.1830944673534902,1.5604420019199248,65.72539921499758,55.30413667297711,-0.24957162183750325,-0.2594135702293743,-0.10863323656561752,-0.4066794059466101,7.043885970622207,0.09687495231628418,0.003153914679447034,0.2477500557899477,0.0747124495525564,0.42078766202733897,0.16123125267125227,0.3342688589086431,-0.3961765816763303,97.2458193885328,44.24845806913934,0.08651880311869559,3,-0.18093764781951904,-0.21906256675720215,-0.11785155534744263,-0.1700000762939453,0.04562497138977095,3,0.04422821640890051,-2.4725320790941825,2.747499942779541,-1.1818181818181819,2.653125047683716,-3.444441753304574,2.580625057220459,0.04422821640890051
7088,2001-03-09,2.782500028610229,2.853125095367432,2.768749952316284,2.775000095367432,2908800.0,-0.015479892614840951,-7.437421769761747,0.08450617201035951,64.77927119553712,57.59184894215583,-0.17110169005215914,-0.2082248035635086,-0.06857330725111499,-0.35299691192598504,8.051824162639384,0.0843751430511479,0.013732328539773242,0.1925000071525571,-0.002446444262667491,0.3874464585677817,0.09502678144494459,0.2899732328601696,-0.32008242119141794,74.31816644905533,20.409729476662278,0.0974732257076124,3,-0.1024999618530269,-0.16593742370605424,-0.08386725187301591,-0.1164845228195186,0.13625001907348722,4,0.039308175696454395,-1.1830944673534902,2.8262500762939453,-2.4725320790941825,2.747499942779541,-1.1818181818181819,2.653125047683716,0.039308175696454395
7089,2001-03-12,2.712500095367432,2.780625104904175,2.711874961853028,2.775000095367432,2224000.0,-0.025157208453923996,-1.1568581985728466,-8.333407508663607,63.859972918194515,59.1400024998121,-0.0754266574419189,-0.13038882578820266,-0.0049159759024925975,-0.2728717689886886,8.611088536759869,0.07062506675720126,0.028234622261236186,0.11328132152557435,-0.08671742198892396,0.31328006504007266,0.013281949768324974,0.21328069328282373,-0.2110117391537587,45.783152464661306,-14.168123984200086,0.09999937175724925,3,-0.01625001430511519,-0.09593749046325728,-0.0158203244209294,-0.044531583786011186,0.2618749141693111,0,0.08248843065645284,-7.437421769761747,2.782500028610229,-1.1830944673534902,2.8262500762939453,-2.4725320790941825,2.747499942779541,0.08248843065645284
7090,2001-03-13,2.796250104904175,2.8006250858306885,2.6875,2.712500095367432,3390400.0,0.030875578467177256,1.4459485582759626,-1.3400001525878835,70.71677922351616,61.092216176691544,-0.13693214447023339,-0.20558002931959862,-0.09555140647504023,-0.34534541698966814,8.94977320651942,0.11312508583068848,0.049831283103933366,0.1849063277244567,-0.03216084017800647,0.40197349562691986,0.07637274377322534,0.29343991167568806,-0.25959807477512564,65.66040288937943,2.074014505337132,0.10853358395123147,3,-0.10000002384185791,-0.1796875,-0.09957033395767212,-0.1243751049041748,0.19437479972839355,1,0.055431369003053454,-1.1568581985728466,2.712500095367432,-7.437421769761747,2.782500028610229,-1.1830944673534902,2.8262500762939453,0.055431369003053454
7091,2001-03-14,2.750624895095825,2.8156249523162837,2.737499952316284,2.7718749046325684,5067200.0,-0.01631656972612372,-2.289480949058602,-0.25373142826235,66.80428127813377,62.816909571819636,-0.07345931250885096,-0.15292991933468159,-0.055091083200090374,-0.2879709650320992,9.651805748183296,0.07812499999999956,0.06836019467908283,0.12984362840652475,-0.09445973485852788,0.35414699167157737,0.017691946773998435,0.24199531003905106,-0.18232555844293774,38.11312226313612,-28.442540782179435,0.11215168163252634,3,-0.0543748140335083,-0.1340622901916504,-0.05394512414932251,-0.0787498950958252,0.21312499046325684,2,0.05021592782221518,1.4459485582759626,2.796250104904175,-1.1568581985728466,2.712500095367432,-7.437421769761747,2.782500028610229,0.05021592782221518
7092,2001-03-15,2.7699999809265137,2.8206250667572017,2.743750095367432,2.743750095367432,2761600.0,0.007043885142330009,-4.857166212534191,-1.2352881778096707,72.2891380367655,64.4579498529207,-0.067720637585444,-0.1648579378992321,-0.07623825565643916,-0.2963628097029587,10.517254253225124,0.07687497138976962,0.08156546717318092,0.1391249656677247,-0.09322588619877914,0.37147581753422854,0.02294953973447278,0.2553003916009766,-0.1732180684021718,49.81128055714687,-21.35937625064183,0.11617542593325193,3,-0.05437493324279785,-0.15343737602233887,-0.07332020998001099,-0.09031248092651367,0.19437503814697266,3,0.030234660690766635,-2.289480949058602,2.750624895095825,1.4459485582759626,2.796250104904175,-1.1568581985728466,2.712500095367432,0.030234660690766635
7093,2001-03-16,2.7331249713897705,2.8399999141693115,2.7262499332427983,2.806250095367432,4344000.0,-0.013312277902763459,-1.618698560023728,-2.785731153496885,66.5201908956185,65.9737290616614,-0.0110388442976741,-0.12587141839238214,-0.04701533116103729,-0.24891933592102955,11.015301893498325,0.11374998092651323,0.09155823018376585,0.09681246280670175,-0.13994605963016316,0.33357098524356665,-0.021566798411730925,0.21519172402513442,-0.11070874058111979,29.918030864670413,-42.97023197694338,0.1183792612184325,3,-0.009687423706054688,-0.1165623664855957,-0.08136719465255737,-0.05343747138977051,0.21687507629394576,4,0.05076609293258638,-4.857166212534191,2.7699999809265137,-2.289480949058602,2.750624895095825,1.4459485582759626,2.796250104904175,0.05076609293258638
7094,2001-03-19,2.8043749332427983,2.833125114440918,2.733750104904175,2.7406249046325684,2644800.0,0.026069046457395606,-1.56452868266181,-0.8717937849883773,66.84071278008871,66.89067245943993,-0.05276043972635058,-0.18997772969399618,-0.12486942086669783,-0.3087673707735874,11.386489883290436,0.10000014305114746,0.10750541178653483,0.15734367370605495,-0.0897708874048222,0.4044582348169321,0.033786393150616156,0.28090095426149375,-0.1588878159782694,76.6393436215571,5.585941908446344,0.12355728055543864,3,-0.034062385559082475,-0.1878123283386235,-0.15886718034744307,-0.1246874332427983,0.19250011444091797,0,0.04078453030125395,-1.618698560023728,2.7331249713897705,-4.857166212534191,2.7699999809265137,-2.289480949058602,2.750624895095825,0.04078453030125395
7095,2001-03-20,2.7731249332427983,2.861875057220459,2.7699999809265137,2.806250095367432,2011200.0,-0.011143303140234706,-3.666662629956722,-0.5196101530740053,62.81274983534935,66.70538837535568,-0.003015477161893987,-0.14707068739692408,-0.0994635300944422,-0.269175246769199,12.496126631107597,0.09187507629394531,0.11801339569841884,0.1139061808586126,-0.1328187106563785,0.3606310723736037,-0.00945626489888296,0.23726862661610815,-0.10687401816797903,34.562180387551905,-32.63001350297425,0.12336244575749555,3,0.0015625953674311965,-0.15218734741210982,-0.12761718034744307,-0.0934374332427983,0.2112500667572017,1,0.07257158661748786,-1.56452868266181,2.8043749332427983,-1.618698560023728,2.7331249713897705,-4.857166212534191,2.7699999809265137,0.07257158661748786
7096,2001-03-21,2.7462499141693115,2.784374952316284,2.712500095367432,2.784374952316284,2905600.0,-0.009691239926237327,2.7704805263026007,1.1509389147599272,62.48926400607208,66.34581779658618,0.02644449982188446,-0.10624876338556888,-0.07848763811121628,-0.23353071632806977,12.42182112744212,0.0718748569488521,0.13359867002428416,0.07471866607666033,-0.1629628671792238,0.3124001993325445,-0.04412210055128174,0.1935594327046024,-0.0565241020370153,22.59402672523296,-41.287446687882436,0.118840766627942,3,0.02843761444091797,-0.12531232833862305,-0.09542965888977051,-0.06656241416931152,0.1787500381469722,2,0.08898497882599865,-3.666662629956722,2.7731249332427983,-1.56452868266181,2.8043749332427983,-1.618698560023728,2.7331249713897705,0.08898497882599865
7097,2001-03-22,2.7331249713897705,2.762500047683716,2.612499952316284,2.743750095367432,3827200.0,-0.004779223737731431,5.2337664911246415,0.27869149761113804,59.46902129073116,65.75579002938554,0.027904965615825006,-0.07849217280744192,-0.07241744522194304,-0.21305810559631233,12.188718199087354,0.15000009536743164,0.14081662717801668,0.04974997043609619,-0.1743760183491685,0.2738759592213609,-0.06231302395653637,0.16181296482872876,0.12875008583068848,48.370914618697746,-13.040623477355417,0.11206299439263237,3,0.004062533378601074,-0.11218738555908203,-0.08058595657348633,-0.05343747138977051,0.1418750286102295,3,0.08438140099098379,2.7704805263026007,2.7462499141693115,-3.666662629956722,2.7731249332427983,-1.56452868266181,2.8043749332427983,0.08438140099098379
7098,2001-03-23,2.766249895095825,2.796875,2.681250095367432,2.7331249713897705,3457600.0,0.012119798418588568,1.45032563826615,-3.11760350050475,62.87943077980268,65.64684090289754,-0.00868027300014207,-0.09108423958266387,-0.11525404138080919,-0.23831865985972112,10.998015075726306,0.11562490463256792,0.13678340951917534,0.06687489748001108,-0.13000826080612615,0.2637580557661483,-0.03156668166305776,0.1653164766230799,0.09063766002655038,61.65408645687434,-1.5810153210585653,0.09844157914306868,3,-0.029062390327453613,-0.14531230926513672,-0.1129295825958252,-0.0787498950958252,0.0775001049041748,4,0.07162227979797109,5.2337664911246415,2.7331249713897705,2.7704805263026007,2.7462499141693115,-3.666662629956722,2.7731249332427983,0.07162227979797109
7099,2001-03-26,2.8324999809265137,2.8675000667572017,2.7674999237060547,2.775000095367432,1672000.0,0.023949421904413182,-1.758615926968497,1.735849599815729,62.55467146724284,64.7399400410894,-0.06271325541179928,-0.1380787465815203,-0.18976468818544445,-0.29736197712957857,10.464161797338107,0.10125017166137651,0.1267115121729505,0.11640623807907113,-0.06467504467972018,0.29748752083786245,0.025865596699675475,0.2069468794584668,-0.2200000286102295,86.27448230467465,25.345374722802227,0.09054064137939569,3,-0.09249997138977051,-0.2087498903274536,-0.16589844226837158,-0.12937498092651367,-0.017499923706054688,0,0.041482812903238964,1.45032563826615,2.766249895095825,5.2337664911246415,2.7331249713897705,2.7704805263026007,2.7462499141693115,0.041482812903238964
7100,2001-03-27,2.8656249046325684,2.872499942779541,2.782500028610229,2.827500104904175,3264000.0,0.011694589207100092,2.469884501721231,0.663041314912184,59.04305531929184,63.87758160121807,-0.09494718135782065,-0.15529182576859046,-0.22904665559952164,-0.3231390988847327,10.53694178082672,0.08999991416931197,0.12090797372158413,0.13437491655349731,-0.043287591530586145,0.3120374246375808,0.04554366251145581,0.22320617059553882,-0.2480249500274656,97.35575446186631,37.62870292385215,0.08883125404204163,3,-0.12312495708465576,-0.23937487602233887,-0.19386714696884155,-0.16249990463256836,-0.17812490463256836,1,0.0458015781615273,-1.758615926968497,2.8324999809265137,1.45032563826615,2.766249895095825,5.2337664911246415,2.7331249713897705,0.0458015781615273
7101,2001-03-28,2.8237500190734863,2.8562500476837163,2.7562499046325684,2.8562500476837163,1800000.0,-0.014612828598532634,5.153849539669007,-0.8524642448423262,49.79715561333054,61.37847244305863,-0.04649846978113237,-0.09993385324769033,-0.19192747841198177,-0.27377344566072237,10.779917894620631,0.109375,0.12011600421118374,0.08068753480911273,-0.08791686980074243,0.24929193941896788,-0.0036146674958148495,0.1649897371140403,-0.195954064941406,81.25002865608027,25.18370987032884,0.08430220230492748,3,-0.08125007152557373,-0.19749999046325684,-0.16761726140975952,-0.12062501907348633,-0.09249997138977051,2,0.056883569665000744,2.469884501721231,2.8656249046325684,-1.758615926968497,2.8324999809265137,1.45032563826615,2.766249895095825,0.056883569665000744
7102,2001-03-29,2.8268749713897705,2.8556249141693115,2.762500047683716,2.8312499523162837,1894400.0,0.001106667479477963,2.505883620109325,0.13461467923557852,53.85450138464001,59.97117360850547,-0.04549115795049907,-0.0868367989901726,-0.19873649181334407,-0.2693134111139974,11.07132698547642,0.0931248664855957,0.10608892187407637,0.07068748474121112,-0.07917584942409261,0.22055081890651484,-0.004244182341440972,0.1456191518238632,-0.18929085771179155,76.14378677570554,21.461452974300123,0.0749316670826519,3,-0.08437502384185791,-0.20062494277954102,-0.22070294618606567,-0.12374997138977051,-0.13249993324279785,3,0.034711468289052805,5.153849539669007,2.8237500190734863,2.469884501721231,2.8656249046325684,-1.758615926968497,2.8324999809265137,0.034711468289052805
7103,2001-03-30,2.8668749332427983,2.869999885559082,2.7693750858306885,2.8112499713897705,2040000.0,0.01414988715732357,2.2525257974275785,-12.714332425069513,64.14660673265698,59.67182849212416,-0.07210622335446848,-0.1114846799818765,-0.24190574736568538,-0.3015435349556097,11.721833377971668,0.10062479972839355,0.09880729980560021,0.09731245040893599,-0.04092006713070129,0.23554496794857327,0.02819619163911735,0.16642870917875463,-0.21989418640075664,95.1612837067364,37.72762060290488,0.06911625876981857,3,-0.1243749856948857,-0.2406249046325688,-0.2733983993530278,-0.1637499332427983,-0.1799998283386235,4,0.0028341197109742478,2.505883620109325,2.8268749713897705,5.153849539669007,2.8237500190734863,2.469884501721231,2.8656249046325684,0.0028341197109742478
7104,2001-04-02,2.848750114440918,2.8937499523162837,2.799999952316284,2.868750095367432,2768000.0,-0.006322151898471184,1.6785831062670513,-0.3595504654791143,55.468753492461225,58.85582889846992,-0.05255113526568289,-0.07614675162541928,-0.2234483122051234,-0.2761743655469324,12.532866086987168,0.09374999999999956,0.08526920823688844,0.06578137874603263,-0.04447465361027314,0.1760374111023384,0.010653362567879743,0.12090939492418551,-0.19274859976137648,67.27285653101977,10.430386512341016,0.05512801617815288,4,-0.09562516212463379,-0.1737501621246338,-0.2782030701637268,-0.14562511444091797,-0.19562506675720215,0,-0.0017551958718917682,2.2525257974275785,2.8668749332427983,2.505883620109325,2.8268749713897705,5.153849539669007,2.8237500190734863,-0.0017551958718917682
7105,2001-04-03,2.7768750190734863,2.8875000476837163,2.760624885559082,2.848750114440918,1811200.0,-0.02523039665819815,-1.431132390093708,3.5937581956463927,52.592606546684145,57.75620029187126,0.022251873604610672,0.005770597775192066,-0.1506837066797222,-0.1978982970653096,13.202439301505258,0.12687516212463423,0.07816628266226289,-0.01228121519088754,-0.1042250338286057,0.07966260344683063,-0.05825312450974662,0.03369069412797154,-0.10660859813574053,15.000078027871606,-42.385195881524325,0.04597190931885915,4,-0.02375006675720215,-0.07656252384185791,-0.21609371900558472,-0.07375001907348633,0.010624885559082031,1,0.013729475718245787,1.6785831062670513,2.848750114440918,2.2525257974275785,2.8668749332427983,2.505883620109325,2.8268749713897705,0.013729475718245787
7106,2001-04-04,2.893125057220459,2.9031250476837163,2.7768750190734863,2.7768750190734863,1620800.0,0.04186361912167014,-1.1720427902245414,-1.6173896890528285,60.207266666877466,57.83822755588753,-0.07931359997755161,-0.10436082271230918,-0.26681585105811756,-0.30794196878145286,12.681195037698362,0.12625002861022994,0.06804021935424354,0.09668756723403948,-0.004014022478823875,0.19738915694690284,0.046336772377607804,0.14703836209047116,-0.2094496244000008,92.98247081676227,33.20823063962754,0.05035079485643169,4,-0.10093748569488481,-0.171875,-0.3342967629432678,-0.19000005722045898,-0.12125015258789062,2,-0.07107368439095796,-1.431132390093708,2.7768750190734863,1.6785831062670513,2.848750114440918,2.2525257974275785,2.8668749332427983,-0.07107368439095796
7107,2001-04-05,2.9512500762939453,2.953125,2.874375104904175,2.90625,1934400.0,0.02009073853493537,2.2307699831761805,0.3870973034611188,67.46748627338216,58.34801149961858,-0.11537681418793833,-0.16088990785183555,-0.3250266411901124,-0.3586487758243182,11.949875488953785,0.0787498950958252,0.06525839035244774,0.14856258630752572,0.0267640080704723,0.27036116454457915,0.08766329718899879,0.20946187542605266,-0.25001867428442637,99.02601423822523,34.009721930950946,0.06089928911852682,4,-0.09656262397766113,-0.20500004291534424,-0.39242178201675415,-0.2481250762939453,-0.18250012397766113,3,-0.07454469222292959,-1.1720427902245414,2.893125057220459,-1.431132390093708,2.7768750190734863,1.6785831062670513,2.848750114440918,-0.07454469222292959
7108,2001-04-06,2.891875028610229,2.9375,2.837500095367432,2.9375,1915200.0,-0.020118609453210756,3.383560212159989,-1.0138865341414924,57.14286826442861,57.74670003263921,-0.04057470209707903,-0.09792108746645223,-0.2623993360825789,-0.29168887765973794,10.847952020358258,0.11374998092651323,0.0638355451680912,0.08371878862380955,-0.043943993988413865,0.21138157123603296,0.019887397317698063,0.14755017992992103,-0.1654542668016621,68.18185196010896,4.44429746267781,0.06383139130611164,4,-0.03718757629394487,-0.14562499523162797,-0.3330467343330379,-0.18875002861022905,-0.07937502861022905,4,-0.06829478746810524,2.2307699831761805,2.9512500762939453,-1.1720427902245414,2.893125057220459,-1.431132390093708,2.7768750190734863,-0.06829478746810524
7109,2001-04-09,2.9362499713897705,2.96875,2.8968749046325684,2.8968749046325684,2339200.0,0.015344695860134427,-2.6507923052237046,-0.8630157029759798,63.03697323994108,58.19046869048913,-0.07675682715073551,-0.13141129622589398,-0.29903550777918664,-0.32858051923308995,10.531086831852699,0.07687497138977095,0.06831772718203322,0.11690623760223406,-0.014618576527123395,0.24843105173159152,0.051143830537555335,0.1826686446669128,-0.18715878576206002,84.38437922423077,16.25588736375275,0.06576240706467874,4,-0.07375001907348633,-0.1628124713897705,-0.38132792711257935,-0.22085940837860107,0.019999980926513228,0,-0.08492971270002703,3.383560212159989,2.891875028610229,2.2307699831761805,2.9512500762939453,-1.1720427902245414,2.893125057220459,-0.08492971270002703
7110,2001-04-10,2.9512500762939453,2.997499942779541,2.921250104904175,2.931250095367432,2251200.0,0.005108592609734508,-2.8124955296473786,0.5079351623665502,66.70063121223899,60.068632645923394,-0.08753939787577059,-0.14145633784954814,-0.3067689334773567,-0.33649548259384465,10.599159288008314,0.07624983787536621,0.06845399536226626,0.12415634393691999,-0.019358854170967277,0.26767154204480725,0.052398744882976356,0.19591394299086362,-0.1757998329415602,79.0368804626916,4.935902264619955,0.07175759905394358,4,-0.07218766212463379,-0.1556251049041748,-0.4271875023841858,-0.23585951328277588,0.07062482833862305,1,-0.10101652550725293,-2.6507923052237046,2.9362499713897705,3.383560212159989,2.891875028610229,2.2307699831761805,2.9512500762939453,-0.10101652550725293
7111,2001-04-11,2.8887500762939453,2.9500000476837163,2.8343749046325684,2.946875095367432,3140800.0,-0.021177466627458674,2.5922417113566647,-2.9062537252939378,61.73422446030643,60.944157432108554,-0.01659460694825876,-0.07175677926123836,-0.23663169515644267,-0.26788792274617634,10.128599454746285,0.11687517166137695,0.06295573891117812,0.05475008487701416,-0.08654766033483963,0.19604783008886795,-0.015898787728912733,0.12539895748294105,-0.08221287502175834,33.333430771299454,-42.20371461955323,0.07064887260592695,4,-0.009687662124633789,-0.08375012874603271,-0.3646875023841858,-0.17335951328277588,0.109375,2,-0.03504982050620087,-2.8124955296473786,2.9512500762939453,-2.6507923052237046,2.9362499713897705,3.383560212159989,2.891875028610229,-0.03504982050620087
7112,2001-04-12,2.853749990463257,2.9343750476837163,2.825624942779541,2.9043750762939453,2780800.0,-0.012115996505862814,-1.0350862320893657,0.8709689327875106,56.57895491629892,60.103307230291,0.02527672376769985,-0.03179056663789126,-0.19430405539276663,-0.22660994113900124,9.546801756875118,0.10875010490417525,0.05783642546331791,0.015562498569488437,-0.12268012470298961,0.15380512184196649,-0.05355881306675059,0.08468381020572746,0.14374995231628418,16.363664106889207,-58.412656156089824,0.06912131163623912,4,0.025312423706054688,-0.04875004291534424,-0.2690623998641968,-0.1383594274520874,0.19250011444091797,3,-0.028690349927043668,2.5922417113566647,2.8887500762939453,-2.8124955296473786,2.9512500762939453,-2.6507923052237046,2.9362499713897705,-0.028690349927043668
7113,2001-04-16,2.8718750476837163,2.874375104904175,2.8343749046325684,2.84375,1876800.0,0.006351312231635653,1.4150946112266711,-0.5555555555555644,53.191495117998635,59.85027852201738,0.00886809668289068,-0.04109479335518129,-0.2066338484268142,-0.23841272278472614,8.740322288647533,0.040000200271606445,0.06392415461019896,0.0267500519752506,-0.10295528025360268,0.15645538420410388,-0.03810261413917626,0.09160271808967746,0.12218739509582477,26.909151944247416,-44.49546622603509,0.0648526661144267,4,0.007187366485595259,-0.06687510013580367,-0.24562507867813155,-0.15648448467254683,0.11437487602233842,0,-0.035908628911486495,-1.0350862320893657,2.853749990463257,2.5922417113566647,2.8887500762939453,-2.8124955296473786,2.9512500762939453,-0.035908628911486495
7114,2001-04-17,2.9187500476837163,2.9187500476837163,2.8406250476837163,2.874375104904175,1206400.0,0.016322088956414182,2.521131300974559,1.5777730682829563,54.21210245770093,60.03022251213035,-0.030210110378591448,-0.08322894408254067,-0.2450949804253697,-0.279127659778998,8.07899643349867,0.078125,0.06860899101057516,0.06790629625320488,-0.06429569838742966,0.2001082908938394,0.0018052989328878333,0.13400729357352192,0.07194364509582485,54.18187921697469,-13.364243809818902,0.06610099732031716,4,-0.03156256675720259,-0.11375010013580367,-0.2704687118530278,-0.20335948467254683,0.024999856948852095,1,-0.036402585335470916,1.4150946112266711,2.8718750476837163,-1.0350862320893657,2.853749990463257,2.5922417113566647,2.8887500762939453,-0.036402585335470916
7115,2001-04-18,2.974375009536743,2.9968750476837163,2.8987500667572017,2.921875,1596800.0,0.019057802464849782,1.0128183496558216,1.1831003320402629,61.68767956547234,60.19471283419646,-0.06132219233963809,-0.1296509753460109,-0.29299738418035304,-0.3280818130473264,7.377416458321482,0.09812498092651456,0.06524963265203976,0.11346875429153425,-0.02434284284972632,0.2512803514327948,0.044562955720904185,0.1823745528621643,-0.14875006675720215,86.86129964150199,20.17913138082288,0.06890579857063019,4,-0.06281256675720215,-0.16937506198883057,-0.3179686665534973,-0.25898444652557373,-0.05812501907348633,2,-0.006093736385743287,2.521131300974559,2.9187500476837163,1.4150946112266711,2.8718750476837163,-1.0350862320893657,2.853749990463257,-0.006093736385743287
7116,2001-04-19,2.9906249046325684,2.999375104904175,2.961874961853028,2.990000009536743,1824000.0,0.0054632973460719825,3.1378793259934,0.011902761567840292,62.45246586444406,59.63748834431444,-0.06960723220833742,-0.13349875329489524,-0.3018415766844331,-0.33774817054371553,7.462707946149898,0.03750014305114702,0.07041497010172293,0.11749989986419695,-0.020841453018896505,0.2558412527472904,0.04832922342265,0.1866705763057439,-0.16157495975494385,94.96391821186918,28.260851284363582,0.06917067644154677,4,-0.07812488079071045,-0.18468737602233887,-0.3342185616493225,-0.2752343416213989,-0.10374999046325684,3,0.01044932112736463,1.0128183496558216,2.974375009536743,2.521131300974559,2.9187500476837163,1.4150946112266711,2.8718750476837163,0.01044932112736463
7117,2001-04-20,2.963749885559082,2.9968750476837163,2.938750028610229,2.978125095367432,1590400.0,-0.008986422547293094,1.240959647026377,-23.004196871423833,57.51696911057621,59.6790551049975,-0.04556421420745016,-0.09324049394124811,-0.26759956825918785,-0.3049403946870366,7.87988489600919,0.058125019073487216,0.08309339621816525,0.07909363508224487,-0.04811157354065898,0.20629884370514873,0.015491030770792946,0.1426962393936968,-0.12788693428039544,78.40898417914028,14.67342800394161,0.06360260431145193,4,-0.05124986171722412,-0.15781235694885254,-0.3073435425758362,-0.2483593225479126,-0.03687477111816406,4,0.011598546457093795,3.1378793259934,2.9906249046325684,1.0128183496558216,2.974375009536743,2.521131300974559,2.9187500476837163,0.011598546457093795
7118,2001-04-23,2.9643750190734863,2.978125095367432,2.9437499046325684,2.961874961853028,1195200.0,0.0002109265418954731,1.2916633553206325,-0.17391448568676507,59.222319501800094,59.2552046896485,-0.038916161558280926,-0.08249089220470474,-0.2604769200168984,-0.29988077557281656,8.676316576407997,0.034375190734863725,0.08198923285738324,0.0698125123977662,-0.04915928705879402,0.18878431185432643,0.010326612669485868,0.12929841212604654,-0.12197158164978017,77.9527097857462,14.058818886220585,0.05948589972828016,4,-0.05187499523162842,-0.15843749046325684,-0.298281192779541,-0.2489844560623169,-0.026875019073486328,0,0.0276196787868892,1.240959647026377,2.963749885559082,3.1378793259934,2.9906249046325684,1.0128183496558216,2.974375009536743,0.0276196787868892
7119,2001-04-24,2.9500000476837163,2.974375009536743,2.9375,2.963749885559082,1430400.0,-0.004849241846014096,1.1071382347531693,-5.499809269502992,65.20306867331094,59.08880885198983,-0.025016364158187532,-0.06204272579023007,-0.23757566472086822,-0.2795350587862422,8.745424988327882,0.036875009536743164,0.07013446733908424,0.04956253767013585,-0.06810257465643987,0.16722764999671158,-0.009270018493152232,0.10839509383342394,-0.10131774356079148,50.93163875541469,-18.35604820903763,0.058832556163287954,4,-0.037500023841858354,-0.14406251907348677,-0.27999997138977095,-0.23460948467254683,0.018749952316283736,1,0.012288093368270081,1.2916633553206325,2.9643750190734863,1.240959647026377,2.963749885559082,3.1378793259934,2.9906249046325684,0.012288093368270081
7120,2001-04-25,2.9968750476837163,3.009999990463257,2.9437499046325684,2.9500000476837163,1150400.0,0.01588983025163171,-1.2315710855371136,-3.409131105755169,60.37499409914301,58.93778325630501,-0.07234690517826037,-0.10390804889279925,-0.2760299921359839,-0.31892107096601974,8.914183992644743,0.06625008583068848,0.07187639948375635,0.08987503051757839,-0.03408682677845487,0.21383688781361165,0.027894101869561982,0.1518559591655948,-0.14216503152954152,81.89662826756877,14.961497232037459,0.061980928648016534,4,-0.07906258106231734,-0.18562507629394576,-0.30343747138977095,-0.28148448467254683,-0.06562495231628418,2,-0.01772684620008047,1.1071382347531693,2.9500000476837163,1.2916633553206325,2.9643750190734863,1.240959647026377,2.963749885559082,-0.01772684620008047
7121,2001-04-26,2.984375,3.0068750381469727,2.9249999523162837,2.9375,5449600.0,-0.004171027315061915,-1.278260234985024,1.0,53.64510638119244,58.61180008573762,-0.05012741872083071,-0.08301352587562238,-0.25534284274738095,-0.30073746770542664,9.307395929088674,0.08187508583068892,0.06547040625975908,0.06934373378753644,-0.052706628006335965,0.19139409558140885,0.008318552890600461,0.13036891468447243,-0.12034758538728019,69.85296592579311,6.688898335078356,0.0610251808969362,4,-0.0621875524520874,-0.1731250286102295,-0.286562442779541,-0.26898443698883057,0.03312492370605469,3,-0.022827228326448012,-1.2315710855371136,2.9968750476837163,1.1071382347531693,2.9500000476837163,1.2916633553206325,2.9643750190734863,-0.022827228326448012
7122,2001-04-27,2.9249999523162837,2.9812500476837163,2.8937499523162837,2.9749999046325684,2652800.0,-0.019895303935904884,1.799992370634561,-1.066665649414072,53.64510638119244,58.662201337203605,0.022816723764546687,-0.016770088988563803,-0.18850332023115035,-0.23602879473963023,9.553248980955416,0.09062504768371626,0.05352214469482508,0.005062437057494762,-0.10974064208537726,0.11986551620036678,-0.05233910251394125,0.06246397662893077,-0.05221418315253157,26.881711608981252,-34.17507276828469,0.05740153957143605,4,0.0003125667572025925,-0.11374998092651323,-0.22718739509582475,-0.2096093893051143,0.19375014305114835,4,-0.01303420128837307,-1.278260234985024,2.984375,-1.2315710855371136,2.9968750476837163,1.1071382347531693,2.9500000476837163,-0.01303420128837307
7123,2001-04-30,2.875,2.9175000190734863,2.8612499237060547,2.9124999046325684,2155200.0,-0.01709400107056047,1.3684184108818953,0.749998807905961,43.34239841690158,57.45445644378146,0.08192148624779882,0.03570014857224901,-0.13327938173201126,-0.1816802765038532,9.483425638343085,0.06375002861022905,0.047759076627910346,-0.04534376859664935,-0.15941137550283235,0.06872383830953366,-0.10237757204974063,0.011690034856441933,0.13499999046325684,9.243744620558003,-46.8438065073749,0.0570338034530914,4,0.06062495708465576,-0.02937495708465576,-0.19593745470046997,-0.15960943698883057,0.234375,0,0.01804351806640625,1.799992370634561,2.9249999523162837,-1.278260234985024,2.984375,-1.2315710855371136,2.9968750476837163,0.01804351806640625
7124,2001-05-01,2.84375,2.8875000476837163,2.8187499046325684,2.8875000476837163,2624000.0,-0.010869565217391353,2.1428602568922894,1.166670905229975,38.71390681929454,54.90181502753948,0.11333199215460077,0.07015313346338514,-0.09595263131424048,-0.14646876700855893,9.220134056703685,0.0687501430511479,0.048236715176007916,-0.0763437628746031,-0.1910919485090945,0.03840442275988831,-0.1337178556918488,-0.01896967005735739,0.16327498912811267,13.071939423631914,-38.455662623071845,0.057374092817245814,5,0.0706249475479126,0.0393749475479126,-0.16468745470046997,-0.12835943698883057,0.25562500953674316,1,0.03296703296703307,1.3684184108818953,2.875,1.799992370634561,2.9249999523162837,-1.278260234985024,2.984375,0.03296703296703307
7125,2001-05-02,2.815000057220459,2.8562500476837163,2.768749952316284,2.8562500476837163,3771200.0,-0.010109869988410014,3.242429847123012,0.9428558972430674,41.66666666666667,52.59228178334199,0.13085828146708334,0.10741287011794576,-0.05938030679408568,-0.11282396155864305,9.687907516316008,0.08750009536743208,0.04995961324096854,-0.10699995756149283,-0.2126352252676318,-0.0013646898553538733,-0.15981759141456253,-0.05418232370842313,0.18449392852783175,19.42260923196455,-32.985138856866065,0.052817633853069534,5,0.07437491416931152,0.06812489032745361,-0.13312500715255737,-0.09960949420928955,0.27687501907348633,2,0.05461809579192489,2.1428602568922894,2.84375,1.3684184108818953,2.875,1.799992370634561,2.9249999523162837,0.05461809579192489
7126,2001-05-03,2.6875,2.7562499046325684,2.6875,2.75,3609600.0,-0.04529309223046807,-1.1999969482421875,1.5151518654451763,34.4626202063947,50.03068746065516,0.23561574255472362,0.23053795673552768,0.07556884232045791,0.0193782187296061,10.293495665298405,0.12750005722045898,0.04403715500118821,-0.22421876192092904,-0.3729302501839151,-0.07550727365794296,-0.2985745060524221,-0.149863017789436,0.2981493437423701,0.0,-54.61383089454662,0.07435574413149296,5,0.16124999523162842,0.16124999523162842,-0.003125011920928955,0.027890563011169434,0.359375,3,0.09069770990416082,3.242429847123012,2.815000057220459,2.1428602568922894,2.84375,1.3684184108818953,2.875,0.09069770990416082
7127,2001-05-04,2.731250047683716,2.736875057220459,2.659374952316284,2.666874885559082,2419200.0,0.016279087510219892,1.0495846403631834,-1.0300025939941406,37.45819568671341,47.612451481201084,0.17368179148302065,0.178618864902373,0.04005074501655059,-0.020240760443289485,10.456959928667978,0.0775001049041748,0.027913031538076893,-0.16946871280670184,-0.3371984380036528,-0.001738987609750886,-0.2533335754051773,-0.08560385020822636,0.23054734855926462,27.84506606444343,-29.022664885338102,0.0838648625984755,5,0.10343742370605469,0.10343742370605469,-0.046875059604644775,-0.04710948467254639,0.3237500190734859,4,0.10480544476881493,-1.1999969482421875,2.6875,3.242429847123012,2.815000057220459,2.1428602568922894,2.84375,0.10480544476881493
7128,2001-05-07,2.6943750381469727,2.7418749332427983,2.693125009536743,2.731250047683716,2272000.0,-0.013501147420762805,-1.4761824027708201,-0.5728142395253492,29.62542796263584,43.65938029112607,0.18799978725320265,0.21074397622674912,0.08651083360248002,0.02059283064616846,11.10994281199344,0.04874992370605513,0.00720765065988882,-0.19646872282028216,-0.3879626810813819,-0.004974764559182443,-0.2922157019508318,-0.10072174368973252,0.23718011370333825,15.342496963920265,-40.13557718581001,0.09574697913054979,5,0.14031243324279785,0.14031243324279785,-0.010000050067901611,-0.04734349250793457,0.33937501907348633,0,0.157504078390037,1.0495846403631834,2.731250047683716,-1.1999969482421875,2.6875,3.242429847123012,2.815000057220459,0.157504078390037
7129,2001-05-08,2.686875104904175,2.7093749046325684,2.6781249046325684,2.700000047683716,1432000.0,-0.0027835520803948244,-1.0407934481362688,0.3559305595965474,21.39304757268563,39.32805289929748,0.172377654560687,0.20933623550742642,0.10203397373469425,0.032297408696307706,11.497683132920598,0.03125,-0.009302446475508486,-0.19149991273879996,-0.40207021291350076,0.019070387435900837,-0.29678506282615036,-0.08621476265144956,0.21746202699273365,13.968324706873927,-35.98924452982066,0.10528515008735045,5,0.1462498903274536,0.1478123664855957,-0.0025001168251037598,-0.06062507629394531,0.25687479972839355,1,0.15724582595025138,-1.4761824027708201,2.6943750381469727,1.0495846403631834,2.731250047683716,-1.1999969482421875,2.6875,0.15724582595025138
7130,2001-05-09,2.653125047683716,2.681250095367432,2.6312499046325684,2.681250095367432,1912000.0,-0.012561081517654893,2.555563090747175,2.1428701180745118,17.54810436677198,35.3172748976952,0.17012988704248144,0.23147413898343672,0.14150516666538682,0.07028564577586405,11.747884983171158,0.055625200271606445,-0.02965292984337875,-0.21034371852874756,-0.4404911046732627,0.019803667615767573,-0.3254174116010051,-0.09527002545648999,0.2267158662551303,17.50011444091797,-25.65884233560074,0.11507369307225754,5,0.15312492847442627,0.16749989986419678,0.06093740463256836,-0.016250014305114746,0.29312491416931197,2,0.16819786245756552,-1.0407934481362688,2.686875104904175,-1.4761824027708201,2.6943750381469727,1.0495846403631834,2.731250047683716,0.16819786245756552
7131,2001-05-10,2.7874999046325684,2.796875,2.700624942779541,2.703125,4179200.0,0.05064776613758459,-1.1538469746522757,-2.99999152290929,35.956178099232275,33.35183842192185,0.005466266020578203,0.09394136835065314,0.013724899327626439,-0.058340529008566566,12.554841235500906,0.14374995231628418,-0.05109547879463561,-0.07090635299682635,-0.30315698229095345,0.16134427629730075,-0.18703166764389012,0.04521896165023742,0.06251008818952464,94.33956832046894,53.341092466740506,0.11612531464706358,5,-0.013124942779541016,0.03312504291534424,-0.06078118085861206,-0.15062487125396729,0.14250016212463334,3,0.10919289043042957,2.555563090747175,2.653125047683716,-1.0407934481362688,2.686875104904175,-1.4761824027708201,2.6943750381469727,0.10919289043042957
7132,2001-05-11,2.7718749046325684,2.8406250476837163,2.7581250667572017,2.794374942779541,2456000.0,-0.005605381357693617,-2.3000181199156717,-0.2666674201879659,35.01944456813763,32.42706577205918,-0.0032561737735132823,0.10869061359075793,0.03664439868511504,-0.03812202623097116,13.321353297537838,0.08249998092651456,-0.07410769795884864,-0.08243759870529166,-0.31789795544424226,0.15302275803365895,-0.20016777707476674,0.03529257966418342,-0.140625,67.16413321596964,29.566145901530135,0.11773017836947522,5,-0.01249992847442627,0.04875004291534424,-0.015156090259552002,-0.13031232357025146,0.17750000953674316,4,0.0992108608176474,-1.1538469746522757,2.7874999046325684,2.555563090747175,2.653125047683716,-1.0407934481362688,2.686875104904175,0.0992108608176474
7133,2001-05-14,2.768749952316284,2.790625095367432,2.7562499046325684,2.765625,1243200.0,-0.001127378551990743,-2.1428540288389635,-0.13888653414148264,35.64355463364923,32.0859155292097,-0.018760649833951426,0.10929729176253744,0.0460496049093746,-0.030375108434917752,14.136611547493933,0.034375190734863725,-0.09408355594757589,-0.08040629625320417,-0.3187462882539962,0.15793369574758787,-0.19957629225359996,0.03876369974719163,-0.13331254482269284,65.6716196965779,28.53088440200959,0.11916999600039592,5,-0.02499997615814209,0.05187499523162842,0.03171879053115845,-0.1021873950958252,0.15437507629394487,0,0.10338604762826131,-2.3000181199156717,2.7718749046325684,-1.1538469746522757,2.7874999046325684,2.555563090747175,2.653125047683716,0.10338604762826131
7134,2001-05-15,2.8125,2.8243749141693115,2.768125057220459,2.768125057220459,1192000.0,0.015801371896048355,-1.5352080893177593,14.200198367284656,35.32337817469187,31.381105696768056,-0.07533160206444611,0.06026915452035331,0.00982213522436215,-0.07069878333219748,14.321331510482626,0.05624985694885254,-0.11043204155165576,-0.03134374618530256,-0.26788202662582217,0.20519453425521705,-0.14961288640556258,0.08692539403495747,-0.17295883970260606,86.56715058250938,52.81211724949081,0.11826914022025987,5,-0.07656252384185791,0.008124947547912598,-0.012031257152557373,-0.14593744277954102,0.023750066757201704,1,0.07866668701171875,-2.1428540288389635,2.768749952316284,-2.3000181199156717,2.7718749046325684,-1.1538469746522757,2.7874999046325684,0.07866668701171875
7135,2001-05-16,2.9562499523162837,3.0187499523162837,2.806250095367432,2.8125,2811200.0,0.05111109415690085,-1.7200023193394807,3.2394397223326536,48.14814465962687,32.90171952490497,-0.22008216375009448,-0.0894968548470394,-0.12691700179783094,-0.21008931082095295,14.330306355481301,0.21249985694885165,-0.11477782092634525,0.11331245899200404,-0.1212507496903763,0.3478756676743844,-0.003969145349186132,0.2305940633331942,-0.31268711427116314,80.35363516656135,49.05118459041627,0.11728160434119007,5,-0.13125002384185747,-0.13125002384185747,-0.13828122615814165,-0.28187489509582475,-0.22312498092651323,2,-0.004228346007725592,-1.5352080893177593,2.8125,-2.1428540288389635,2.768749952316284,-2.3000181199156717,2.7718749046325684,-0.004228346007725592
7136,2001-05-17,3.0218749046325684,3.083750009536743,2.953125,2.953125,3752000.0,0.022198715729319973,-2.800005548658265,0.4782603647846949,56.326529468312025,34.99820105619371,-0.26070381719425306,-0.16091056469360598,-0.1876664737382998,-0.2723011591286433,14.479047977006786,0.13062500953674316,-0.11252048677005044,0.17737491130828875,-0.061703458226316066,0.41645328084289357,0.05783572654098634,0.29691409607559116,-0.36330458201660143,81.10684424901812,47.210931513351326,0.11953918476730233,5,-0.1643749475479126,-0.1643749475479126,-0.18453121185302734,-0.33312487602233887,-0.2531249523162842,3,-0.025025835008460007,-1.7200023193394807,2.9562499523162837,-1.5352080893177593,2.8125,-2.1428540288389635,2.768749952316284,-0.025025835008460007
7137,2001-05-18,2.9981250762939453,3.0218749046325684,2.974375009536743,3.015625,1550400.0,-0.007859302283563907,2.166687859617891,-0.2545446979102366,58.32629833591408,38.18718665322462,-0.21804661022601568,-0.14171941769846397,-0.16175535885119263,-0.24599014046495693,14.968767197325755,0.047499895095825195,-0.1105663124787335,0.15190632343292254,-0.0912413526533844,0.3950539995192295,0.03033248538976885,0.27348016147607623,-0.31404397246273197,73.85499059065909,35.318891235632066,0.1215738380431535,5,-0.14062511920928955,-0.14062511920928955,-0.15609389543533325,-0.3093750476837158,-0.19875001907348633,4,-0.02272253752033404,-2.800005548658265,3.0218749046325684,-1.7200023193394807,2.9562499523162837,-1.5352080893177593,2.8125,-0.02272253752033404
7138,2001-05-21,3.046250104904175,3.0612499713897705,2.9812500476837163,2.9906249046325684,2297600.0,0.01605170811276424,-1.1512609352109924,-3.1785967302452316,63.38844259713532,42.85334165594125,-0.23580668534056226,-0.19330701863453204,-0.2057049122438377,-0.2940548539009553,15.582349319539146,0.07999992370605424,-0.09101780934945936,0.19593759775161734,-0.05809937672475485,0.44997457222798953,0.06891911051343147,0.3229560849898032,-0.33818886673062964,88.11884030164062,44.44654213443515,0.12701848723818598,5,-0.18875014781951904,-0.18875014781951904,-0.20421892404556274,-0.3575000762939453,-0.16812515258789107,0,-0.03180145667583345,2.166687859617891,2.9981250762939453,-2.800005548658265,3.0218749046325684,-1.7200023193394807,2.9562499523162837,-0.03180145667583345
7139,2001-05-22,2.9862499237060547,3.03125,2.9762499332427983,3.016875028610229,2481600.0,-0.01969640677287976,-1.1728384596184573,-0.5505617014345702,60.873008712648506,47.6672199165942,-0.1440194729982518,-0.1375016223584451,-0.13988372159722084,-0.2352158391556789,16.300665462204915,0.07000017166137651,-0.07599880010579607,0.1341249227523802,-0.12340009849972944,0.3916499440044898,0.005362412126325378,0.262887433378435,-0.2556473592507178,64.86482306758454,17.37637305773992,0.12876251062605484,5,-0.0940624475479126,-0.12874996662139893,-0.14421874284744263,-0.2974998950958252,-0.08124995231628418,1,-0.021138517106259136,-1.1512609352109924,3.046250104904175,2.166687859617891,2.9981250762939453,-2.800005548658265,3.0218749046325684,-0.021138517106259136
7140,2001-05-23,2.9437499046325684,2.9749999046325684,2.931250095367432,2.9749999046325684,1289600.0,-0.014231902941580388,1.7999877929687216,1.0204046679278627,68.23843084230839,51.2541368880471,-0.06253518870108943,-0.10454578990932406,-0.09463645660460207,-0.19482200269231909,16.429435002547756,0.0549998283386226,-0.05224269204956222,0.09428116083145133,-0.15799994037214882,0.34656226203505147,-0.031859389770348745,0.2204217114332514,-0.19195849347234706,8.196600852678856,-43.427571230603206,0.1261405506018,5,-0.023749947547912598,-0.0862499475479126,-0.09765619039535522,-0.25499987602233887,0.028750181198120117,2,-0.036517992818002165,-1.1728384596184573,2.9862499237060547,-1.1512609352109924,3.046250104904175,2.166687859617891,2.9981250762939453,-0.036517992818002165
7141,2001-05-24,2.916249990463257,2.9500000476837163,2.890625,2.9443750381469727,1124800.0,-0.009341797048055933,2.0158703247330774,0.9000015258789062,63.47905389912241,54.41631570260097,-0.01659678530817743,-0.08686492593983264,-0.06318134374794493,-0.16842449854820662,16.684668578718803,0.059375047683716264,-0.02239369761198251,0.07018749713897687,-0.1761948833461937,0.31656987762414746,-0.053003693103608196,0.19337868738156194,-0.14454106340044426,15.018311947270535,-37.97735367906585,0.12319119024258525,5,0.0037499666213989258,-0.058750033378601074,-0.05796879529953003,-0.22749996185302734,0.04999995231628418,3,-0.06279469170076057,1.7999877929687216,2.9437499046325684,-1.1728384596184573,2.9862499237060547,-1.1512609352109924,3.046250104904175,-0.06279469170076057
7142,2001-05-25,2.8868749141693115,2.9124999046325684,2.875,2.9124999046325684,1467200.0,-0.010072893747109402,1.9268229142437128,0.9111092273131861,64.180473872653,57.58708450693472,0.034426902077474786,-0.06376162129586671,-0.030735474579057342,-0.13871218287099296,17.36898687865054,0.041249990463256836,0.015130071289119584,0.04271867275238028,-0.20167409699627603,0.2871114425010366,-0.07947771212194787,0.16491505762670844,-0.09644352215806329,6.37579382198162,-49.26017623845519,0.12219638487432821,5,0.03906261920928955,-0.02937495708465576,-0.027656137943267822,-0.19718730449676514,0.07875013351440474,4,-0.040917935610319756,2.0158703247330774,2.916249990463257,1.7999877929687216,2.9437499046325684,-1.1728384596184573,2.9862499237060547,-0.040917935610319756
7143,2001-05-29,2.926875114440918,2.9337499141693115,2.8675000667572017,2.890625,3438400.0,0.0138558827316273,1.6500090599578652,-1.4146391388085113,66.8717038320273,61.09245402441643,0.02147377167075648,-0.10506282848628867,-0.06594798940889568,-0.18082110664412987,18.633823495172237,0.06624984741210982,0.03593269112984032,0.08012511730194083,-0.1667346111127621,0.32698484571664377,-0.04330474690541042,0.20355498150929208,-0.11884460537814023,36.25958588677933,-23.628916410085388,0.1234298642073514,5,0.018124938011169434,-0.06937515735626221,-0.06765633821487427,-0.23718750476837158,0.041249990463256836,1,-0.043561837193321296,1.9268229142437128,2.8868749141693115,2.0158703247330774,2.916249990463257,1.7999877929687216,2.9437499046325684,-0.043561837193321296
7144,2001-05-30,2.9375,2.946249961853028,2.921875,2.9237499237060547,2889600.0,0.003630112370240912,-1.7857220708447374,0.37931125200599825,70.66303329112104,63.59410831680467,0.0340226594567965,-0.11415696881925763,-0.0738599663738646,-0.1933272218600619,19.782986407857724,0.024374961853027788,0.06102171129641265,0.08606250286102313,-0.1640956812411254,0.33622068696317164,-0.03901658919005113,0.21114159491209739,-0.1129263209087843,65.1163151743121,-0.12849633805352312,0.1250790920510742,5,0.038125038146972656,-0.08000004291534424,-0.0782812237739563,-0.2478123903274536,0.0037500858306884766,2,-0.020212782190201284,1.6500090599578652,2.926875114440918,1.9268229142437128,2.8868749141693115,2.0158703247330774,2.916249990463257,-0.020212782190201284
7145,2001-05-31,2.96875,2.984999895095825,2.9375,2.9375,2668800.0,0.010638297872340496,-2.0399932861328125,2.272714662227771,65.49146013234065,64.61243394614118,0.005288390403074494,-0.14050139585091515,-0.1009705607168021,-0.2256721085457487,20.502979261931166,0.047499895095825195,0.08860027468146559,0.10962500572204581,-0.14522413031216264,0.36447414175625426,-0.017799562295058635,0.23704957373915025,-0.1286257410820526,86.17028184160873,23.589322769873178,0.12742456801710425,5,-0.004374980926513672,-0.11125004291534424,-0.1095312237739563,-0.2790623903274536,-0.055000066757201704,3,-0.021473693847656294,-1.7857220708447374,2.9375,1.6500090599578652,2.926875114440918,1.9268229142437128,2.8868749141693115,-0.021473693847656294
7146,2001-06-01,2.931250095367432,2.96875,2.9256250858306885,2.96875,2654400.0,-0.012631546823601791,1.300001271568989,-1.1999969482421733,63.13080994948575,65.14626856987137,0.031940122830750095,-0.08833291395677412,-0.05881526227333289,-0.18930916261729047,20.347463467440342,0.04312491416931152,0.11435541152756201,0.0599375963211064,-0.18340732944184834,0.30328252208406115,-0.06173486656037097,0.18161005920258377,-0.07650829141235693,54.25542276241355,-7.425824777318837,0.12167246288147728,6,0.03312492370605424,-0.07375013828277632,-0.06671887636184737,-0.23625004291534468,0.004999876022338423,4,0.01407249095819152,-2.0399932861328125,2.96875,-1.7857220708447374,2.9375,1.6500090599578652,2.926875114440918,0.01407249095819152
7147,2001-06-04,3.0174999237060547,3.03125,2.9343750476837163,2.9406249523162837,2105600.0,0.029424247516420587,-1.1678364211116117,-2.0500044504914974,68.02536497920404,65.66148216787902,-0.05729784079014255,-0.16025438694983007,-0.1388883612548888,-0.27664254404746114,20.112431275466456,0.09999990463256792,0.1230179959294162,0.13187493085861224,-0.11045407538574548,0.37420393710296995,0.010710427736433381,0.2530394339807911,-0.14901762741607927,91.60300342012503,29.16962333255814,0.12116450312217883,6,-0.06812489032745361,-0.15999996662139893,-0.15078121423721313,-0.3224998712539673,-0.046875,0,-0.01698425260059966,1.300001271568989,2.931250095367432,-2.0399932861328125,2.96875,-1.7857220708447374,2.9375,-0.01698425260059966
7148,2001-06-05,3.118750095367432,3.125,3.0187499523162837,3.0187499523162837,5908800.0,0.0335543245141241,-1.1249979138404071,1.300815353076729,70.48495777997364,66.72947650869291,-0.164479111932057,-0.24040710903148588,-0.23372579561632323,-0.3798330567614645,20.190159029409212,0.10750007629394531,0.12171783080856802,0.2119063496589666,-0.03420101172819878,0.458013711046132,0.08885266896538413,0.33496003035254907,-0.23735173628265072,96.92312387319734,35.99166135260549,0.12305368069358258,6,-0.12250006198883101,-0.2406251430511479,-0.25046885013580367,-0.4237500429153447,-0.07062506675720304,1,-0.04909821018079219,-1.1678364211116117,3.0174999237060547,1.300001271568989,2.931250095367432,-2.0399932861328125,2.96875,-0.04909821018079219
7149,2001-06-06,3.109375,3.196875095367432,3.09375,3.118750095367432,6270400.0,-0.003006042510862894,-4.076915853844641,-0.09375081956269687,62.48726004060458,66.09045753072581,-0.15176134276633624,-0.20844345641013984,-0.2200504506646226,-0.3720359113647178,20.285426091861915,0.10312509536743208,0.12036573959242425,0.18140625953674316,-0.05763100083663186,0.4204435199101182,0.06188762935005565,0.3009248897234307,-0.20848850964200105,67.74190145951707,8.884394140582977,0.11951863018668753,6,-0.0771874189376831,-0.1953125,-0.21875,-0.4143749475479126,-0.039999961853027344,2,-0.04542710194036592,-1.1249979138404071,3.118750095367432,-1.1678364211116117,3.0174999237060547,1.300001271568989,2.931250095367432,-0.04542710194036592
7150,2001-06-07,3.099375009536743,3.124375104904175,3.0862500667572017,3.1062500476837163,1504000.0,-0.0032160773349168004,-1.30189439742036,0.7333299425258252,56.950680508483636,65.36508270954373,-0.13115696220237405,-0.1721221720999715,-0.20684562822589259,-0.36275247628874885,19.909706087837854,0.0381250381469731,0.10998680326299048,0.14909377098083487,-0.06380277343583085,0.3619903153975006,0.04264549877250179,0.25554204318916796,-0.1688896586778008,64.0552691602831,7.681179538069827,0.10644827220833293,6,-0.06718742847442627,-0.18531250953674316,-0.20062506198883057,-0.40437495708465576,-0.0243749618530269,3,-0.051018325700990075,-4.076915853844641,3.109375,-1.1249979138404071,3.118750095367432,-1.1678364211116117,3.0174999237060547,-0.051018325700990075
7151,2001-06-08,3.0918750762939453,3.099375009536743,3.087500095367432,3.099375009536743,558400.0,-0.0024198211638541967,2.166671964904354,1.090893327784643,58.66050442081819,64.75175277045098,-0.10742122740445392,-0.14825093473099393,-0.19481197693767838,-0.355022037995834,21.231376435294013,0.01187491416931108,0.10554401419417703,0.12637507915496826,-0.0809701952683457,0.3337203535782822,0.022702441943311502,0.23004771636662502,-0.1347507509841539,59.99999999999983,5.596001097907262,0.10367263721165688,6,-0.05968749523162842,-0.1778125762939453,-0.20562511682510376,-0.3968750238418579,-0.028750181198120117,4,-0.057610717980448145,-1.30189439742036,3.099375009536743,-4.076915853844641,3.109375,-1.1249979138404071,3.118750095367432,-0.057610717980448145
7152,2001-06-11,3.046875,3.09375,3.041249990463257,3.0906250476837163,2017600.0,-0.014554299634862433,1.1000023841880648,5.83339161394926,50.0580622322569,62.88357037047649,-0.041726319011022195,-0.086001539607925,-0.14580835393784142,-0.30948943327446976,22.921814697528976,0.052500009536743164,0.09799576943370392,0.06762499809265154,-0.12131234069395758,0.25656233687926067,-0.026843671300652794,0.16209366748595588,-0.06577559768444452,15.789487773570631,-32.930855200675936,0.09446866939330455,6,0.01250004768371582,-0.1328125,-0.19812500476837158,-0.3518749475479126,0.019999980926513672,0,-0.036307701697716355,2.166671964904354,3.0918750762939453,-1.30189439742036,3.099375009536743,-4.076915853844641,3.109375,-0.036307701697716355
7153,2001-06-12,3.0550000667572017,3.071875095367432,3.0293750762939453,3.0625,2918400.0,0.0026666885767225867,2.2380813979890433,0.17142685870922525,57.06942109291527,61.3731690151203,-0.033263589641733926,-0.07545028166744361,-0.15104243115742433,-0.316966950535829,24.621294917074362,0.04250001907348677,0.0974792817537029,0.06143755912780735,-0.10200765492711517,0.22488277318272987,-0.020285047899653907,0.1431601661552686,-0.05232309513645861,15.298500027044188,-30.08341279657,0.08172260702746131,6,0.006250023841858354,-0.1409375667572017,-0.2203125953674312,-0.3600000143051143,0.01937484741210982,1,-0.027618704159541596,1.1000023841880648,3.046875,2.166671964904354,3.0918750762939453,-1.30189439742036,3.099375009536743,-0.027618704159541596
7154,2001-06-13,3.033750057220459,3.0593750476837163,3.0331249237060547,3.0437500476837163,1366400.0,-0.006955813116986009,-3.6665818975566093,1.3333439298089258,59.67743258652799,60.72716595447444,0.0034366983846410015,-0.03876225624738083,-0.1265044466304035,-0.29331524259448294,26.7960667355775,0.026250123977661577,0.09897854773859516,0.02912504673004168,-0.11100792288323547,0.16925801634331883,-0.04094143807659689,0.09919153153668026,-0.011653273225046945,4.605241693624689,-43.601616126313836,0.0700664848066386,6,0.027500033378601074,-0.11968755722045898,-0.19906258583068848,-0.3387500047683716,0.046875,2,0.004738350595348884,2.2380813979890433,3.0550000667572017,1.1000023841880648,3.046875,2.166671964904354,3.0918750762939453,0.004738350595348884
7155,2001-06-14,2.9437499046325684,3.03125,2.940000057220459,3.03125,998400.0,-0.02966630437259865,1.085710704573817,8.750017881410097,52.60662500333334,59.55781207156862,0.10003768150704273,0.052969164895315224,-0.03187723411344301,-0.20072626335362287,26.767447200767773,0.09375,0.09295246242903454,-0.06025010347366333,-0.2013993363856259,0.08089912943829924,-0.1308247199296444,0.010324512982317735,0.2531251907348637,2.3528461390016258,-47.984537273551595,0.07057461645598119,6,0.12187516689300582,-0.02968740463256836,-0.1098436713218689,-0.24874985218048096,0.1412501335144043,3,0.042675205973411234,-3.6665818975566093,3.033750057220459,2.2380813979890433,3.0550000667572017,1.1000023841880648,3.046875,0.042675205973411234
7156,2001-06-15,2.946249961853028,2.978749990463257,2.8875000476837163,2.90625,4204800.0,0.000849276365674001,-1.3548412898621325,-0.45714192293230516,55.9300877474968,58.213892379156704,0.11162799035185733,0.0469185189260366,-0.03337344012677024,-0.2016569885938293,26.04319868117915,0.09124994277954057,0.08357852372032415,-0.05396879911422703,-0.19713918166457933,0.08920158343612528,-0.1255539903894034,0.017616392160949346,0.2454876327514648,28.4848134554808,-26.28099546913963,0.07158519127517621,6,0.09593760967254639,0.0025000572204585403,-0.13281250000000044,-0.21312499046325728,0.12937498092651323,4,0.04369964785666447,1.085710704573817,2.9437499046325684,-3.6665818975566093,3.033750057220459,2.2380813979890433,3.0550000667572017,0.04369964785666447
7157,2001-06-18,2.9300000667572017,2.953125,2.901249885559082,2.953125,1116800.0,-0.005515450252430609,3.4865093357252586,-0.5781238824118493,50.32764895190828,55.97419139826055,0.12757682487271316,0.06092671826990115,-0.01816165156605809,-0.1843529272265223,25.279810871646685,0.05187511444091797,0.07786240803958488,-0.0668124437332156,-0.2133935391201809,0.07976865165374969,-0.14010299142669824,0.006478103960267045,0.24956802597046002,23.050851841075392,-32.64905698250974,0.07329054769348259,6,0.11218750476837247,0.046562433242798296,-0.13250011205673173,-0.17156255245208696,0.14374995231628462,0,0.04543509396092271,-1.3548412898621325,2.946249961853028,1.085710704573817,2.9437499046325684,-3.6665818975566093,3.033750057220459,0.04543509396092271
7158,2001-06-19,2.9493749141693115,2.955625057220459,2.9356250762939453,2.953125,931200.0,0.006612575757908745,3.571319582572682,0.1621663419009588,51.22264231348365,54.72256720635822,0.09124483705610809,0.03575529494319207,-0.03645674349904482,-0.20055434888014156,24.205796413663798,0.02562499046325728,0.07701525441572032,-0.04259383678436279,-0.1886980482711329,0.10351037470240732,-0.11564594252774807,0.030458268959022483,0.2185104567565923,35.999922318891784,-17.744291920005487,0.07305210574338507,6,0.05656266212463379,0.027187585830688477,-0.15937495231628418,-0.17468738555908203,0.08875012397766113,1,0.039838972723579946,3.4865093357252586,2.9300000667572017,-1.3548412898621325,2.946249961853028,1.085710704573817,2.9437499046325684,0.039838972723579946
7159,2001-06-20,2.923125028610229,2.9968750476837163,2.8937499523162837,2.940000057220459,3264000.0,-0.008900152175626563,-1.7272687148284094,4.499904634751215,45.25357820155591,53.42288917225514,0.09867335270619115,0.0601157064949045,-0.010840422109629433,-0.16931793639897608,22.959560197315994,0.10312509536743253,0.06347521611345286,-0.06568747758865401,-0.21500389077275317,0.08362893559544515,-0.1403456841807036,0.008970729003395572,0.23354492938598748,24.782603647846393,-23.832993006667998,0.07465820659204957,6,0.07031250000000044,0.059375047683716264,-0.1409375667572017,-0.14843749999999956,0.13312506675720304,2,0.05174253036689058,3.571319582572682,2.9493749141693115,3.4865093357252586,2.9300000667572017,-1.3548412898621325,2.946249961853028,0.05174253036689058
7160,2001-06-21,2.8362500667572017,2.922499895095825,2.8125,2.922499895095825,3635200.0,-0.029719892581649532,1.5507272817740037,5.111092273131753,41.03773266618108,51.464803421739916,0.16125676866554128,0.14601013134785434,0.07389484600772178,-0.0783101773235435,22.55482405417437,0.11062502861022905,0.035281937279306064,-0.14718744754791313,-0.3104244128730067,0.016049517777180444,-0.22880593021046014,-0.06556896488536612,0.3096530948265146,12.881388808068781,-33.57413432945731,0.08161848266254683,6,0.1168749332427983,0.16531252861023038,-0.05796885490417436,-0.06156253814697221,0.2256250381469731,3,0.08616129914900661,-1.7272687148284094,2.923125028610229,3.571319582572682,2.9493749141693115,3.4865093357252586,2.9300000667572017,0.08616129914900661
7161,2001-06-22,2.7331249713897705,2.8562500476837163,2.7331249713897705,2.8406250476837163,4228800.0,-0.03635966256153789,-1.2906974681073875,1.246380176803276,24.000015694747717,48.569464917572226,0.23260213595678003,0.2473966867409927,0.17565267924037187,0.028859041053174384,22.90187101515156,0.12312507629394576,0.012556940496406543,-0.2411562919616701,-0.4374565049442638,-0.0448560789790764,-0.3393063984529672,-0.14300618547037303,0.39277400049892286,0.0,-39.06155020660049,0.0981501064912969,6,0.16937506198883057,0.23187506198883057,0.09187495708465576,0.06531250476837158,0.3562500476837158,4,0.12874459471872468,1.5507272817740037,2.8362500667572017,-1.7272687148284094,2.923125028610229,3.571319582572682,2.9493749141693115,0.12874459471872468
7162,2001-06-25,2.768749952316284,2.7987499237060547,2.702500104904175,2.7331249713897705,4614400.0,0.013034523228697692,1.0130697117781988,-0.3313949362147571,13.636352376927775,43.74356839357361,0.1714008387650372,0.2134099722716294,0.14017454159207654,-0.002503539788025755,23.552651275862203,0.09624981880187988,-0.0060395476903778444,-0.1996250629425047,-0.413334654032671,0.01408452814766159,-0.30647985848758763,-0.09277026739742178,0.32572709953249523,22.50526039565947,-8.855611098582749,0.10685479554508308,6,0.11218762397766113,0.18093764781951904,0.08875000476837158,0.0700000524520874,0.346250057220459,0,0.11083521291134679,-1.2906974681073875,2.7331249713897705,1.5507272817740037,2.8362500667572017,-1.7272687148284094,2.923125028610229,0.11083521291134679
7163,2001-06-26,2.799375057220459,2.8499999046325684,2.7462499141693115,2.753124952316284,2241600.0,0.011060986160398745,-2.458322571416083,1.2982492537912758,19.154238061754498,39.24099122415433,0.11253647362425578,0.18207837583462227,0.1094708597865015,-0.029582960812204906,23.81464350566498,0.10374999046325684,-0.026433792823016056,-0.16262495517730713,-0.38879067462733286,0.0635407642727186,-0.27570781490232,-0.049542095452294266,0.2559042999338601,32.90869508171224,5.895738165928883,0.1130828597250129,6,0.06749999523162842,0.15031254291534424,0.05812489986419678,0.04874992370605469,0.32062482833862305,1,0.09801293368865638,1.0130697117781988,2.768749952316284,-1.2906974681073875,2.7331249713897705,1.5507272817740037,2.8362500667572017,0.09801293368865638
7164,2001-06-27,2.8781249523162837,2.884375095367432,2.8031249046325684,2.8031249046325684,1960000.0,0.028131241254259365,-1.1666703753977732,1.6216189744673517,30.63456700261601,36.799651446296856,0.010493093566116052,0.10398346267895464,0.030044695813594924,-0.1033252391372601,23.83069752029647,0.0850000381469731,-0.03754046426698654,-0.08090630769729668,-0.3099663712476155,0.14815375585302215,-0.19543633947245587,0.033623724077862516,0.14187647961302075,79.8295522278068,55.12684217359158,0.1145300317751594,6,-0.028437376022338423,0.07156264781951949,-0.020624995231627974,-0.029999971389770064,0.24687504768371626,2,0.055591778842653206,-2.458322571416083,2.799375057220459,1.0130697117781988,2.768749952316284,-1.2906974681073875,2.7331249713897705,0.055591778842653206
7165,2001-06-28,2.9049999713897705,2.9187500476837163,2.8781249523162837,2.8781249523162837,1612800.0,0.009337683220409954,-2.023260765422865,0.3583333598242778,34.17988657634382,34.38296242727986,-0.02509573737120352,0.07598327326605325,0.0009985216020877985,-0.12573398629700794,23.356253179946975,0.04062509536743253,-0.05433532411935582,-0.05084378719329852,-0.28110549565656084,0.1794179212699638,-0.1659746414249299,0.06428706703833287,0.08325132783702083,93.64158153421413,70.371508435424,0.1151308542316312,6,-0.055312395095825195,0.044687628746032715,-0.030156254768371582,-0.056874990463256836,0.1243751049041748,3,0.052065447665151865,-1.1666703753977732,2.8781249523162837,-2.458322571416083,2.799375057220459,1.0130697117781988,2.768749952316284,0.052065447665151865
7166,2001-06-29,2.9725000858306885,2.9725000858306885,2.899374961853028,2.905625104904175,1896000.0,0.023235839967538974,1.1869202193273163,2.4883696172885097,43.9347682970315,33.672642354515766,-0.09887885567272159,0.012365965817578317,-0.06845701810122451,-0.1886592969398908,22.93717011056599,0.07312512397766069,-0.07077289605227355,0.01459382772445661,-0.21547923399260638,0.2446668894415196,-0.1004427031340751,0.12963035858298833,-0.26999998092651367,100.0,72.6531373883415,0.11503653085853154,6,-0.12281250953674316,-0.022812485694885254,-0.08375012874603271,-0.1243751049041748,0.04250001907348633,4,0.03006728897991251,-2.023260765422865,2.9049999713897705,-1.1666703753977732,2.8781249523162837,-2.458322571416083,2.799375057220459,0.03006728897991251
7167,2001-07-02,2.966249942779541,2.984375,2.9500000476837163,2.9725000858306885,1515200.0,-0.0021026552971152856,1.2916656732549434,-0.09346010966366482,42.74027808277584,32.73015743999268,-0.09716371590514417,0.01536763110926831,-0.06340884940930014,-0.177764375684617,21.986931584571813,0.034374952316283736,-0.07770318275297772,0.010906183719634921,-0.21750782141573444,0.23932018885500428,-0.10330081884804976,0.1251131862873196,-0.2583498382568359,92.38843015752391,60.89368703507574,0.11420700256768467,7,-0.1165623664855957,-0.016562342643737793,-0.07749998569488525,-0.11812496185302734,0.06437516212463379,0,0.041508665375167286,1.1869202193273163,2.9725000858306885,-2.023260765422865,2.9049999713897705,-1.1666703753977732,2.8781249523162837,0.041508665375167286
7168,2001-07-03,2.9656250476837163,2.973750114440918,2.938124895095825,2.9562499523162837,920000.0,-0.00021066838866556914,1.780480089318943,-1.4999809269503614,44.23280389107169,32.616738072161105,-0.10503710283199164,0.004145111593577777,-0.06403812512070806,-0.17234140665689557,20.232945448594243,0.03562521934509277,-0.08736081660463313,0.01793754100799605,-0.1972995421857493,0.2331746242017414,-0.08968100058887662,0.12555608260486872,-0.24666594734191927,89.6552041651213,52.49707719446215,0.10761854159687269,7,-0.12218749523162886,-0.015937447547913042,-0.07390630245208785,-0.11750006675720259,0.018749952316283736,1,0.05036879560000185,1.2916656732549434,2.966249942779541,1.1869202193273163,2.9725000858306885,-2.023260765422865,2.9049999713897705,0.05036879560000185
7169,2001-07-05,2.968125104904175,2.9874999523162837,2.946875095367432,2.9656250476837163,1081600.0,0.0008430119048297158,-1.031244784588609,0.2666700574741148,52.422380380796845,33.88169892934064,-0.11229123754411718,-0.009991900058043068,-0.06732574135677805,-0.1695909425994655,17.979550009459167,0.04062485694885165,-0.09275196898468074,0.02750009298324585,-0.17424520380870767,0.22924538977519937,-0.07337255541273091,0.1283727413792226,-0.23854936857604958,82.28585379464326,39.042781300222735,0.10087264839597666,7,-0.12312507629394531,-0.018437504768371582,-0.06687510013580322,-0.12000012397766113,0.0556249618530269,3,0.05116859137910579,1.780480089318943,2.9656250476837163,1.2916656732549434,2.966249942779541,1.1869202193273163,2.9725000858306885,0.05116859137910579
7170,2001-07-06,2.9412500858306885,2.9749999046325684,2.9187500476837163,2.968125104904175,2091200.0,-0.00905454390351712,1.769249730034252,-10.749761586879652,49.52607802503504,36.71792807715033,-0.07705923880324805,0.004668768608937945,-0.04307796168093869,-0.13797753287764047,15.617580485383268,0.056249856948852095,-0.10131214003267752,0.008531320095062078,-0.1789052303446268,0.19596787053475095,-0.08518695512478258,0.10224959531490674,-0.19619889654327372,47.517876322631416,2.3085120081253265,0.09371827521984452,7,-0.09625005722045898,0.008437514305114746,-0.024687588214874268,-0.0931251049041748,0.10749983787536621,4,0.06247340715926075,-1.031244784588609,2.968125104904175,1.780480089318943,2.9656250476837163,1.2916656732549434,2.966249942779541,0.06247340715926075
7171,2001-07-09,2.9137499332427983,2.9375,2.8781249523162837,2.9375,1176000.0,-0.00934981786158573,3.9999899613512397,0.8837227870335705,48.491867439754884,40.590763084131126,-0.023739432258869098,0.01912031700887029,-0.018175795100539016,-0.10598053075870517,13.290759890798249,0.06312513351440474,-0.10558195281496596,-0.010062575340270552,-0.18193881244110388,0.16181366176056278,-0.09600069389068722,0.07587554321014611,-0.1541518181736512,32.57141113281331,-14.803010151566141,0.0859381185504166,7,-0.046875000000000444,0.03593766689300493,-0.0028124451637272507,-0.06562495231628462,0.2193751335144034,0,0.03968258968691396,1.769249730034252,2.9412500858306885,-1.031244784588609,2.968125104904175,1.780480089318943,2.9656250476837163,0.03968258968691396
7172,2001-07-10,2.9362499713897705,2.9437499046325684,2.9143750667572017,2.9187500476837163,1376000.0,0.007722020990981626,-1.2380926430517292,-0.7368368217637856,48.78893342543746,43.883507013429224,-0.022329064613353822,-0.012745898437057868,-0.04115180358697934,-0.12390702300262557,11.513665598775448,0.029999971389770064,-0.09965045764987313,0.017968714237213135,-0.14407108790333245,0.18000851637775872,-0.06305118683305944,0.0989886153074857,-0.16297774608579507,53.14287458147362,4.150802066172034,0.08101990107027277,7,-0.04093754291534424,0.013437628746032715,-0.025312483310699463,-0.08812499046325684,0.14437508583068848,1,0.02681996910403739,3.9999899613512397,2.9137499332427983,1.769249730034252,2.9412500858306885,-1.031244784588609,2.968125104904175,0.02681996910403739
7173,2001-07-11,2.9706249237060547,2.9718749523162837,2.9124999046325684,2.931250095367432,1401600.0,0.011707093282665504,1.8358309230454282,2.2500000000000315,54.31816891206226,46.51501833670103,-0.03336645696082208,-0.05667171969657847,-0.07400120525309806,-0.1543602628421592,9.6911931004805,0.059375047683715376,-0.07194641416079106,0.05656242370605469,-0.0945124140118665,0.20763726142397587,-0.018974995152905905,0.13209984256501528,-0.18449903478134067,84.57140241350487,31.17375138729099,0.07553741885896048,7,-0.03781247138977095,-0.020937323570251465,-0.06718742847442627,-0.12249994277954102,0.1425001621246338,2,0.020197831344950012,-1.2380926430517292,2.9362499713897705,3.9999899613512397,2.9137499332427983,1.769249730034252,2.9412500858306885,0.020197831344950012
7174,2001-07-12,3.048125028610229,3.0499999523162837,2.9706249237060547,2.9706249237060547,1728000.0,0.02608882201374918,-1.0483850624040445,1.9682652134423362,69.59535145452278,50.45006998983203,-0.09411308520475048,-0.14022929896438496,-0.148036312933006,-0.2268993081578885,8.04263954756171,0.07937502861022905,-0.038471360847569525,0.13334378004074043,-0.020244493595697577,0.28693205367717844,0.05654964322252143,0.21013791685895944,-0.2499166958820207,98.90913529829545,38.71812701650061,0.07679413681821909,7,-0.08406257629394531,-0.09843742847442583,-0.11093753576278642,-0.17937505245208696,0.09187507629394576,3,-0.02091450580663856,1.8358309230454282,2.9706249237060547,-1.2380926430517292,2.9362499713897705,3.9999899613512397,2.9137499332427983,-0.02091450580663856
7175,2001-07-13,3.0693750381469727,3.080625057220459,3.0499999523162837,3.0625,2694400.0,0.006971501935546298,1.0851081098630262,0.08871004956023419,86.64846978310833,55.19603682161835,-0.10012349511406571,-0.15977708482042274,-0.16457611915449766,-0.2420463188779829,7.733827814551125,0.032500028610229936,-0.006654865158642664,0.14831253290176383,-0.019848056120661095,0.31647312192418875,0.06423223839055137,0.2323928274129763,-0.2510233758517182,94.44443790347174,25.53921451655917,0.08408029451121246,7,-0.09000003337860107,-0.15593743324279785,-0.09624999761581421,-0.15531253814697266,0.07500004768371582,4,-0.014864580190668164,-1.0483850624040445,3.048125028610229,1.8358309230454282,2.9706249237060547,-1.2380926430517292,2.9362499713897705,-0.014864580190668164
7176,2001-07-16,3.0750000476837163,3.0750000476837163,3.046875,3.0625,2462400.0,0.0018326237318133654,3.499990463292967,1.8181786655570074,85.71425393842013,59.97092302780105,-0.10021894279224686,-0.16365244508881371,-0.1612181113001352,-0.24100462538074652,8.033433002831217,0.028125047683716264,0.016046637740831482,0.1475000381469731,-0.03404534684028615,0.32904542313423235,0.05672734565334325,0.23827273064060295,-0.23042104589594148,96.65427245706015,20.97593525389985,0.09077269249362968,7,-0.09562504291534468,-0.17406249046325728,-0.10187500715255782,-0.16093754768371626,0.04812502861022905,0,-0.008536625551415766,1.0851081098630262,3.0693750381469727,-1.0483850624040445,3.048125028610229,1.8358309230454282,2.9706249237060547,-0.008536625551415766
7177,2001-07-17,3.063124895095825,3.0743749141693115,3.0199999809265137,3.0687499046325684,2824000.0,-0.0038618381800794577,5.444425606465194,-0.4499990463293056,82.16457023365578,64.18556373253261,-0.08175429118893263,-0.14892817291041904,-0.1417231318580754,-0.22240426332775698,8.219722162698714,0.05500006675720259,0.03593155650414959,0.1289686441421507,-0.0624557675712305,0.3203930558555319,0.0332564382854601,0.2246808499988413,-0.1949412877647818,89.59099108297596,8.151348911073313,0.09571220585669066,7,-0.08374989032745361,-0.1649998426437378,-0.08999985456466675,-0.1490623950958252,0.13062500953674316,1,0.022852535909798855,3.499990463292967,3.0750000476837163,1.0851081098630262,3.0693750381469727,-1.0483850624040445,3.048125028610229,0.022852535909798855
7178,2001-07-18,3.0668749809265137,3.108750104904175,3.0499999523162837,3.056250095367432,2601600.0,0.0012242680135872153,-4.0810565601994435,-1.8888653414147474,78.17158270437241,67.0465862129299,-0.07781473737011702,-0.1511749175344015,-0.1364639365384992,-0.21854070079767585,8.521295366169557,0.05875015258789107,0.04494367284707579,0.12684372663497934,-0.07354959237344216,0.32723704564340084,0.026647067130768587,0.2270403861391901,-0.17744722860652873,69.68320793179814,-11.466040404327174,0.10019665950421068,7,-0.07343745231628418,-0.16124987602233887,-0.08015620708465576,-0.15281248092651367,0.15499997138977006,2,0.004483415978629557,5.444425606465194,3.063124895095825,3.499990463292967,3.0750000476837163,1.0851081098630262,3.0693750381469727,0.004483415978629557
7179,2001-07-19,3.0743749141693115,3.087500095367432,3.056250095367432,3.073124885559082,1473600.0,0.002445464288385102,1.2726949586023801,0.11765101875954176,76.83161735268132,70.08053502711282,-0.07672680566878132,-0.15469383280113247,-0.13443990463457656,-0.21913437633914157,9.361262651360763,0.03125,0.05621216577447363,0.126781165599823,-0.08215932606869458,0.3357216572683406,0.022310919765564208,0.2312514114340818,-0.15862847953922365,61.26744482800306,-17.545586852361417,0.10447024583425868,7,-0.08093738555908203,-0.16874980926513672,-0.0867186188697815,-0.16031241416931152,0.17562508583068848,3,0.012604244031130918,-4.0810565601994435,3.0668749809265137,5.444425606465194,3.063124895095825,3.499990463292967,3.0750000476837163,0.012604244031130918
7180,2001-07-20,3.080625057220459,3.093125104904175,3.052500009536743,3.0687499046325684,1470400.0,0.0020329801099865374,1.2033801869835645,9.499904634751097,71.25300746347703,72.60955058530416,-0.06831114054986331,-0.14935480681415836,-0.129809060119074,-0.2193996877006148,9.398404096254742,0.04062509536743164,0.06723206529570858,0.12081255912780753,-0.08929045812671932,0.3309155763823344,0.015761050500544105,0.22586406775507095,-0.14171818215748067,68.3098496957649,-7.5000057768457395,0.10505150862726341,7,-0.0700000524520874,-0.17499995231628418,-0.09296876192092896,-0.16656255722045898,0.24437499046325728,4,0.019273701466704152,1.2726949586023801,3.0743749141693115,-4.0810565601994435,3.0668749809265137,5.444425606465194,3.063124895095825,0.019273701466704152
7181,2001-07-23,3.0850000381469727,3.1062500476837163,3.0531249046325684,3.0750000476837163,1497600.0,0.0014201601445327228,1.0238146057465507,0.8420936395759343,73.51482063406942,75.35687138626326,-0.051226721781739926,-0.13282663985339926,-0.12735983946187934,-0.21810281768424478,8.7519656137317,0.053125143051147905,0.07321493068700136,0.10759378671646136,-0.08034486627789317,0.2955324397108159,0.013624460219284096,0.20156311321363862,-0.1257119755030507,73.23939878305954,-0.4538237123568791,0.0939693264971772,7,-0.07437503337860107,-0.17937493324279785,-0.09515625238418579,-0.17093753814697266,0.18374991416931108,0,0.019246368541175007,1.2033801869835645,3.080625057220459,1.2726949586023801,3.0743749141693115,-4.0810565601994435,3.0668749809265137,0.019246368541175007
7182,2001-07-24,3.075624942779541,3.0850000381469727,3.0543749332427983,3.078125,3806400.0,-0.0030389287687214717,2.769212711640545,-0.250005960470173,71.0525523264568,77.216247321196,-0.02235280866517675,-0.10464780250520311,-0.11062506416723794,-0.2026835622899874,7.810686014524642,0.03062510490417436,0.08368227319152144,0.08287494182586652,-0.08203351718669039,0.24778340083842343,0.00042071231958829003,0.16532917133214475,-0.09840143506438892,43.616891760275735,-26.89823145600124,0.08245422950627841,7,-0.03593742847442627,-0.1699998378753662,-0.08015614748001099,-0.16156244277954102,0.23812508583068803,1,0.015444059141839661,1.0238146057465507,3.0850000381469727,1.2033801869835645,3.080625057220459,1.2726949586023801,3.0743749141693115,0.015444059141839661
7183,2001-07-25,3.0737500190734863,3.0956249237060547,3.0387499332427983,3.0656249523162837,2276800.0,-0.0006096073939237945,1.192775957238503,-3.249952317375726,70.26372578884921,77.29051113612115,-0.004817881781122413,-0.08554962479379125,-0.10115976468799337,-0.19527287121639247,7.377988394811874,0.05687499046325639,0.09814675291300734,0.06728127002716056,-0.07382589521520622,0.20838843526952733,-0.0032723125940230524,0.13783485264834416,-0.0807433196956513,51.8518910976413,-16.464860673322022,0.07055358262118346,7,-0.00937497615814209,-0.16812491416931152,-0.06437498331069946,-0.15968751907348633,0.24000000953674272,2,0.03904022279445263,2.769212711640545,3.075624942779541,1.0238146057465507,3.0850000381469727,1.2033801869835645,3.080625057220459,0.03904022279445263
7184,2001-07-26,3.0381250381469727,3.0750000476837163,2.9874999523162837,3.015625,3473600.0,-0.011590070989979884,-1.2222208766522733,2.7692127116404484,67.98139210492077,75.21639139410031,0.03267561663015206,-0.03934023200120773,-0.059612286858847785,-0.15396369696765566,7.047438955763244,0.08750009536743253,0.11125926363114358,0.023656284809112638,-0.1043472854537999,0.15165985507202517,-0.04034550032234341,0.08765806994056868,0.07062506675720215,42.631616988640296,-27.146345719597115,0.0640017851314562,7,0.009999990463256836,-0.13249993324279785,-0.046875,-0.12406253814697266,0.25250005722045943,3,0.06048135342098515,1.192775957238503,3.0737500190734863,2.769212711640545,3.075624942779541,1.0238146057465507,3.0850000381469727,0.06048135342098515
7185,2001-07-27,3.056250095367432,3.0924999713897705,3.0199999809265137,3.0381250381469727,1673600.0,0.005965869407242863,-1.66665789727535,0.8055567329292784,77.40382807850551,74.2930107429987,0.013961161278677636,-0.048014760984657734,-0.07611632299256277,-0.1673990756191972,7.182798868464333,0.07249999046325684,0.11959594159076659,0.03421883583068874,-0.0840554019841,0.15249307364547748,-0.024918283076705627,0.09335595473808311,0.050075006484985085,57.894810811245236,-15.904234052223131,0.05913711890739448,7,-0.008125066757202593,-0.15062499046325728,-0.06828129291534468,-0.14218759536743208,0.4275000095367427,4,0.06339464984434606,-1.2222208766522733,3.0381250381469727,1.192775957238503,3.0737500190734863,2.769212711640545,3.075624942779541,0.06339464984434606
7186,2001-07-30,3.061875104904175,3.067500114440918,2.9800000190734863,3.0625,4147200.0,0.0018404938605216525,15.470414002019522,-0.03447686196101044,75.83545641936873,73.58977587474457,0.007016442209021978,-0.049119066219068586,-0.08213713843195336,-0.1697609848735584,7.442935946344209,0.08750009536743164,0.11248826918690691,0.03537509441375741,-0.08176771358609036,0.1525179024136052,-0.023196309586166475,0.0939464984136813,0.04207349395751958,70.81094344758189,-5.369597823520465,0.058571403999923985,7,-0.01750004291534424,-0.15625,-0.08453130722045898,-0.1478126049041748,0.5174999237060542,0,0.08593588365446281,-1.66665789727535,3.056250095367432,-1.2222208766522733,3.0381250381469727,1.192775957238503,3.0737500190734863,0.08593588365446281
7187,2001-07-31,3.0893750190734863,3.1156249046325684,3.047499895095825,3.061875104904175,3540800.0,0.008981396440784106,-1.4222081879871658,-44.007249141549025,75.13225270610926,73.25207254160422,-0.018291896095942395,-0.07053834129442071,-0.10895582266681458,-0.1950621755563362,7.75175025890254,0.06812500953674316,0.09638013706945836,0.056718754768371404,-0.06003269944410672,0.17347020898084953,-0.001656972337867657,0.11509448187461047,-0.109375,80.64522933908995,5.297799089047402,0.05837572710623909,7,-0.041562557220458984,-0.18031251430511475,-0.15562498569488525,-0.17531251907348633,0.5525000095367432,1,0.058061883758156574,15.470414002019522,3.061875104904175,-1.66665789727535,3.056250095367432,-1.2222208766522733,3.0381250381469727,0.058061883758156574
7188,2001-08-01,3.115000009536743,3.1375000476837163,3.078125,3.0999999046325684,2385600.0,0.008294554822593891,-1.0212811720065893,0.5454600625959096,68.13555990617151,72.28584393643646,-0.040646906551764506,-0.08895976034487019,-0.13513922395731148,-0.21761854907053335,8.313263393185316,0.059375047683716264,0.08177225589814219,0.07487499713897705,-0.042928093879406326,0.19267808815736043,0.015973451629785362,0.13377654264816874,-0.13499999046325684,85.71426408902146,12.795870718322078,0.05890154550919172,8,-0.05624997615814209,-0.1731250286102295,-0.1996874213218689,-0.20093750953674316,0.41374993324279785,2,0.06380417928250459,-1.4222081879871658,3.0893750190734863,15.470414002019522,3.061875104904175,-1.66665789727535,3.056250095367432,0.06380417928250459
7189,2001-08-02,3.119999885559082,3.1437499523162837,3.1062500476837163,3.125,2196800.0,0.0016050966314706816,-1.3077013366198713,-0.33333863148692683,65.05570303814119,71.59725455584359,-0.04301808480689573,-0.0864294521448099,-0.13871664392487038,-0.2183718815586726,8.778814374461472,0.03749990463256747,0.07041375811340655,0.07228113412857073,-0.04556011540705418,0.19012238366419565,0.013360509360758055,0.1312017588963834,-0.13369986534118672,85.49613652545024,14.668589236799463,0.05892062476781251,8,-0.05812489986419678,-0.14656245708465576,-0.21171855926513672,-0.20593738555908203,0.38062500953674316,3,0.062099407101878334,-1.0212811720065893,3.115000009536743,-1.4222081879871658,3.0893750190734863,15.470414002019522,3.061875104904175,0.062099407101878334
7190,2001-08-03,3.125,3.130625009536743,3.0999999046325684,3.125,1884800.0,0.0016026008411285098,4.444453863434069,-0.0,64.92533595617073,70.6428673694104,-0.04588718139546444,-0.08111654112925137,-0.14083676032032555,-0.22039051415293942,9.51177342339347,0.030625104904174805,0.06334908067421452,0.06809375286102304,-0.0432707728292554,0.17945827855130148,0.012411490015883597,0.12377601570616248,-0.12925298385620154,88.54964277238356,20.12196847888042,0.05568226284513923,8,-0.06312501430511475,-0.11406254768371626,-0.22531241178512573,-0.2109375,0.30312490463256836,4,0.05300003051757818,-1.3077013366198713,3.119999885559082,-1.0212811720065893,3.115000009536743,-1.4222081879871658,3.0893750190734863,0.05300003051757818
7191,2001-08-06,3.0293750762939453,3.124375104904175,3.026249885559082,3.124375104904175,2350400.0,-0.030599975585937522,1.0657934693406348,-100.0,43.28361891368442,67.55743032354681,0.04583790620443029,0.024891050897704048,-0.04249708915287487,-0.12158138976353561,9.636640160618766,0.09875011444091797,0.05434510505044754,-0.033312427997588934,-0.12334815189009385,0.05672329589491598,-0.07833028994384161,0.011705433948663746,-0.02474788397979788,2.659735284509304,-60.484700868343616,0.045017861946252555,8,0.03249990940093994,-0.018437623977661577,-0.12968748807907104,-0.11531257629394531,0.4087498188018799,0,0.14998969000764983,4.444453863434069,3.125,-1.3077013366198713,3.119999885559082,-1.0212811720065893,3.115000009536743,0.14998969000764983
7192,2001-08-07,3.015000104904175,3.040625095367432,3.0,3.040625095367432,1100800.0,-0.004745193654711266,2.170740330669172,0.2697366604845213,40.09548581869894,64.20540366019678,0.056668138457137474,0.04792544656563358,-0.02457144512156617,-0.10438284569050627,9.971805224285516,0.040625095367432085,0.04787476984736205,-0.05162490606308001,-0.12341862979938512,0.020168817673225092,-0.08752176793123256,-0.01572804419492746,0.12874984741210893,10.434859046889311,-49.739255280535275,0.035896861868152496,8,0.04687488079071045,-0.004062652587891069,-0.11531251668930054,-0.1009376049041748,0.49124979972839355,1,0.1871890229085056,1.0657934693406348,3.0293750762939453,4.444453863434069,3.125,-1.3077013366198713,3.119999885559082,0.1871890229085056
7193,2001-08-08,3.030625104904175,3.0687499046325684,3.015000104904175,3.015000104904175,3744000.0,0.005182421046879826,-5.879974365234375,-0.6097563244912854,41.89818289708617,61.30726930377071,0.038311411192017086,0.0390269158257337,-0.037680524737034204,-0.1164759601655323,10.534177764702118,0.053749799728393555,0.04033471904544239,-0.03899991512298584,-0.09772870218753127,0.01972887194155959,-0.06836430865525855,-0.009635521590713125,0.11024984836578344,21.30442786985582,-37.131433836865135,0.029364393532272624,8,0.03124988079071045,-0.01968765258789107,-0.13093751668930054,-0.1165626049041748,0.3918747901916504,2,0.20169103816797618,2.170740330669172,3.015000104904175,1.0657934693406348,3.0293750762939453,4.444453863434069,3.125,0.20169103816797618
7194,2001-08-09,2.984375,3.0393750667572017,2.983750104904175,3.032500028610229,4444800.0,-0.015260912618104028,-1.25317128053578,-3.080001831054659,34.475794357015744,56.53748777916074,0.08508260642469789,0.08459329044850605,0.010257418897679393,-0.06806471417808257,10.4952445621014,0.0556249618530269,0.032397679128517876,-0.08206251859664926,-0.15162536033993756,-0.012499676853360953,-0.11684393946829319,-0.04728109772500533,0.15368245420455917,0.42546076703060526,-54.41665265727572,0.03478142087164404,8,0.07749998569488525,0.026562452316283736,-0.08781242370605469,-0.0703125,0.39374995231628374,3,0.1824083577900033,-5.879974365234375,3.030625104904175,2.170740330669172,3.015000104904175,1.0657934693406348,3.0293750762939453,0.1824083577900033
7195,2001-08-10,3.0237500667572017,3.030625104904175,2.9512500762939453,2.984375,2281600.0,0.013193739646392144,1.9882283247241084,-0.8181827189362434,41.1231932883447,52.6805696534914,0.04538534833983787,0.04387431724686497,-0.027944902869135202,-0.10452876203100248,10.28368347655258,0.07937502861022949,0.02531450350055975,-0.04040620326995903,-0.11250949926277176,0.031697092722853704,-0.0764578512663654,-0.004354555273552663,0.108135093475342,41.87724388856653,-10.198302738302111,0.036051647996406394,8,0.023749947547913042,-0.012812614440917969,-0.12640625238418535,-0.1096875667572017,0.3762500286102304,4,0.15770973718408032,-1.25317128053578,2.984375,-5.879974365234375,3.030625104904175,2.170740330669172,3.015000104904175,0.15770973718408032
7196,2001-08-13,3.0487499237060547,3.0531249046325684,3.0187499523162837,3.0187499523162837,1115200.0,0.008267831797243774,-1.2916656732549348,0.7619027435498621,46.27382534362046,49.47407772432599,0.020481767263893946,0.017715306440960532,-0.05024841587765305,-0.12601355646168777,9.978084004117955,0.034374952316284624,0.02182357449007455,-0.014093840122222812,-0.08632157890294634,0.058133898658500716,-0.050207709512584575,0.022020029268138952,0.07229713149017325,82.97871476979891,28.60082625732931,0.03611386939036173,8,-0.0012499094009399414,-0.03781247138977095,-0.15140610933303833,-0.1346874237060547,0.4412500858306885,0,0.12443624122025265,1.9882283247241084,3.0237500667572017,-1.25317128053578,2.984375,-5.879974365234375,3.030625104904175,0.12443624122025265
7197,2001-08-14,3.1331250667572017,3.140625,3.041249990463257,3.046875,2998400.0,0.027675324366578602,-1.0384599396006797,2.875004967058411,56.69958210503487,48.20341352419969,-0.06373746963146987,-0.06445115515362598,-0.13367169084417307,-0.20613774613172664,9.952264147589364,0.09937500953674316,0.016189214520847095,0.06678129434585545,-0.011991397942919146,0.14555398663463004,0.02739494820146815,0.10616764049024274,-0.1818749904632564,96.0396376162033,39.63442264981107,0.03938634614438739,8,-0.08562505245208696,-0.10500013828277543,-0.22484380006790117,-0.2190625667572017,0.3224999904632573,1,0.09734684120168224,-1.2916656732549348,3.0487499237060547,1.9882283247241084,3.0237500667572017,-1.25317128053578,2.984375,0.09734684120168224
7198,2001-08-15,3.080625057220459,3.1312499046325684,3.0643749237060547,3.125,1088000.0,-0.01675643596030474,1.3516579333473067,-0.5144916919827868,54.61956690750397,47.04384284301777,-0.018580243733253177,-0.011455538262835407,-0.08407433750788407,-0.15017782227308185,9.544033614772705,0.06875014305114702,0.009830295984242454,0.013593780994415106,-0.06543801896499168,0.0926255809538219,-0.02592211898528829,0.0531096809741185,-0.1255874824523926,68.31684913432777,9.74928061003719,0.03951589997970331,8,-0.03468751907348633,-0.052500128746032715,-0.15812504291534424,-0.16656255722045898,0.696874856948853,2,0.1381618468675756,-1.0384599396006797,3.1331250667572017,-1.2916656732549348,3.0487499237060547,1.9882283247241084,3.0237500667572017,0.1381618468675756
7199,2001-08-16,3.1131250858306885,3.1162500381469727,3.0812499523162837,3.0843749046325684,4452800.0,0.010549816354332053,1.0000000000000253,-0.6478922427225153,55.99472878206616,46.05155315700616,-0.0582875785240522,-0.043114136149680515,-0.11885698204478157,-0.1800516497203044,9.113741796698724,0.03562498092651367,0.002369692620226349,0.04415630102157575,-0.03749024420246405,0.12580284624561555,0.0033330284095560714,0.08497957363359543,-0.15437576255798335,85.47858732764611,25.717768415126642,0.04082327261201987,8,-0.06718754768371582,-0.06562507152557373,-0.17187505960464478,-0.19906258583068848,0.6306250095367436,3,0.09937757100517697,1.3516579333473067,3.080625057220459,-1.0384599396006797,3.1331250667572017,-1.2916656732549348,3.0487499237060547,0.09937757100517697
7200,2001-08-17,3.140000104904175,3.140625,3.103125095367432,3.103125095367432,5339200.0,0.008632810546485015,-1.0338926066013892,1.282600943716969,57.881462496187716,47.67353577728431,-0.09254294969833055,-0.06884243858528638,-0.14742701066735364,-0.20464643957628015,8.710037064012779,0.037499904632567915,-0.0035126887653973426,0.06806256771087638,-0.01947396551280489,0.15559910093455764,0.024294301099035742,0.11183083432271701,-0.1776132680969238,99.48726576300763,39.42541445725908,0.04376826661184059,8,-0.09406256675720215,-0.09250009059906006,-0.1831250786781311,-0.2259376049041748,0.5224997997283931,4,0.07583593613267592,1.0000000000000253,3.1131250858306885,1.3516579333473067,3.080625057220459,-1.0384599396006797,3.1331250667572017,0.07583593613267592
7201,2001-08-20,3.1443750858306885,3.1549999713897705,3.1018750667572017,3.140000104904175,1848000.0,0.001393305981003179,3.1463741416848445,0.11864351986551722,55.82011182712361,49.42071644488704,-0.08816071734131636,-0.072245162287492,-0.15323932865127343,-0.2060239791217935,8.196279884691378,0.0531249046325688,-0.009060658548295297,0.06946879625320435,-0.02377436270449973,0.16271195521090842,0.022847216774352308,0.11609037573205638,-0.17842348575958233,90.65943970052525,31.82973800701641,0.04662157947885201,8,-0.09125006198883057,-0.09125006198883057,-0.19796878099441528,-0.23031258583068848,0.5212500095367436,0,0.08129596583074683,-1.0338926066013892,3.140000104904175,1.0000000000000253,3.1131250858306885,1.3516579333473067,3.080625057220459,0.08129596583074683
7202,2001-08-21,3.1231250762939453,3.1624999046325684,3.118750095367432,3.1443750858306885,1646400.0,-0.006758102629836005,-1.916656732549787,-4.85716621253406,50.86783070081932,50.417343978635174,-0.055831515552049904,-0.04980777221136101,-0.13225250900679608,-0.18191956193431347,7.689878556860083,0.043749809265136275,-0.01595176812667587,0.04584378004074097,-0.04986365088095024,0.14155121096243217,-0.002009935420104636,0.09369749550158657,-0.14961154137009247,59.87277860659044,4.2602247315248505,0.04785371546084556,8,-0.06625008583068848,-0.06625008583068848,-0.18296879529953003,-0.2090625762939453,0.6612498760223384,1,0.11747045804459089,3.1463741416848445,3.1443750858306885,-1.0338926066013892,3.140000104904175,1.0000000000000253,3.1131250858306885,0.11747045804459089
7203,2001-08-22,3.1937499046325684,3.1937499046325684,3.118750095367432,3.1312499046325684,2297600.0,0.022613512623846033,1.3999938964843608,-2.941175150624376,56.90866615148904,52.909885289132205,-0.11273944757703491,-0.11697914153404199,-0.20258722222844128,-0.24988900952034454,7.568359368098665,0.07499980926513627,-0.008666292556534394,0.11046861410140973,0.0015581711461853942,0.21937905705663407,0.056013392623797564,0.1649238355790219,-0.20889718752619268,100.0,46.177767853900896,0.05445522147761206,8,-0.12124991416931152,-0.12124991416931152,-0.25499987602233887,-0.27968740463256836,0.48437499999999956,2,0.08199613633116298,-1.916656732549787,3.1231250762939453,3.1463741416848445,3.1443750858306885,-1.0338926066013892,3.140000104904175,0.08199613633116298
7204,2001-08-23,3.2218749523162837,3.236875057220459,3.1843750476837163,3.1875,4128000.0,0.008806277424202813,-1.5846249552505438,0.5499992370605398,58.69808789901796,54.86265135698479,-0.1158110054467798,-0.1376918070639621,-0.22940430160778869,-0.2748787710440119,8.444993710210333,0.05250000953674272,0.0025183470577023748,0.1294061660766599,0.0064402176988958,0.252372114454424,0.06792319188777807,0.1908891402655417,-0.22031046020781275,88.88881039716978,37.82933659275891,0.061482974188882,8,-0.09406244754791215,-0.1278123855590816,-0.2723436355590816,-0.30781245231628374,0.43375015258789107,3,0.1724539189373493,1.3999938964843608,3.1937499046325684,-1.916656732549787,3.1231250762939453,3.1463741416848445,3.1443750858306885,0.1724539189373493
7205,2001-08-24,3.25,3.258749961853028,3.2100000381469727,3.2218749523162837,3947200.0,0.00872940387195853,1.1369842970239896,0.8181843402992349,72.54149395787177,57.78128120301271,-0.12121442729017673,-0.1586936619099899,-0.25296618018473715,-0.29852551640595104,9.208279324531658,0.04874992370605513,0.01393937858081884,0.14784371852874756,0.0075805788683078745,0.28810685818918724,0.07771214869852772,0.2179752883589674,-0.22490445138033,94.42233134391394,35.70224468673526,0.0701315698302199,8,-0.10000002384185791,-0.14499998092651367,-0.30046868324279785,-0.3359375,0.3118751049041748,4,0.1519231062669022,-1.5846249552505438,3.2218749523162837,1.3999938964843608,3.1937499046325684,-1.916656732549787,3.1231250762939453,0.1519231062669022
7206,2001-08-27,3.3250000476837163,3.328125,3.243750095367432,3.243750095367432,1593600.0,0.02307693774883579,-1.076921948313745,2.888882295596106,78.18180320677219,60.1681946587613,-0.17087699822799607,-0.22447949991451033,-0.32251806564040253,-0.3704218571878348,10.644053708844087,0.08437490463256792,0.03563532567783012,0.2096875190734866,0.03922354613729295,0.38015149200968024,0.12445553260538977,0.2949195055415834,-0.27186596947604347,98.50748478105926,32.288370316721,0.0852319864680969,8,-0.12875008583068892,-0.1853125095367436,-0.36687499284744307,-0.41093754768371626,0.23062491416931152,0,0.10150371491993293,1.1369842970239896,3.25,-1.5846249552505438,3.2218749523162837,1.3999938964843608,3.1937499046325684,0.10150371491993293
7207,2001-08-28,3.2687499523162837,3.3250000476837163,3.2518749237060547,3.3250000476837163,3219200.0,-0.01691732167240656,1.5999999999999748,-0.6923092723607523,70.15870747623782,61.89476583306507,-0.1043375475341275,-0.16242992665696443,-0.26083724692869215,-0.3122917278575872,11.700642012325247,0.07312512397766158,0.05288375147790525,0.14446867704391453,-0.03865443891187503,0.3275917929997041,0.052907119066019526,0.23603023502180953,-0.17711714505768494,71.64175535367356,-0.24807558471508173,0.09156155797789488,8,-0.06406247615814165,-0.12906241416931108,-0.31062489748001054,-0.35468745231628374,0.3506250381469731,1,0.12141495949236392,-1.076921948313745,3.3250000476837163,1.1369842970239896,3.25,-1.5846249552505438,3.2218749523162837,0.12141495949236392
7208,2001-08-29,3.313750028610229,3.327500104904175,3.28125,3.28125,2283200.0,0.013766753942759502,-1.8461577962806734,-0.5777773068282795,77.94272616836676,64.33343220932069,-0.12604634363350353,-0.2021405520208659,-0.3003963301114392,-0.3541829602474835,12.53785776009746,0.05875015258789107,0.06899797681085484,0.17953125238418544,-0.022106279200070134,0.381168783968441,0.07871248659205765,0.2803500181763132,-0.18900831436783427,90.00001658564545,8.695733610795514,0.10081876579212777,8,-0.09874999523162797,-0.1740624904632564,-0.3410937190055843,-0.3650000095367427,0.2925000190734872,2,0.14202185428676772,1.5999999999999748,3.2687499523162837,-1.076921948313745,3.3250000476837163,1.1369842970239896,3.25,0.14202185428676772
7209,2001-08-30,3.313750028610229,3.321875095367432,3.296875,3.296875,4801600.0,0.0,-1.9629692422894323,0.519231192458637,76.36362375307122,66.38700568230774,-0.10571159270452757,-0.19698031712703878,-0.2939969137694356,-0.35175109605701227,13.338663258993744,0.025000095367432085,0.0747686290026568,0.16984374523162815,-0.04696389932932599,0.3866513897925823,0.06143992295115108,0.2782475675121052,-0.1605346543617694,87.83070812106887,1.475588345001725,0.10840382228047715,8,-0.09874999523162797,-0.1740624904632564,-0.3287499547004695,-0.3640624284744258,0.2118749618530278,3,0.10995846786160746,-1.8461577962806734,3.313750028610229,1.5999999999999748,3.2687499523162837,-1.076921948313745,3.3250000476837163,0.10995846786160746
7210,2001-08-31,3.290625095367432,3.318125009536743,3.281874895095825,3.313750028610229,4121600.0,-0.0069784784739769234,1.2745244702415235,-1.3703640910439372,72.0638589580532,68.19186647463324,-0.06590408750829102,-0.1695013832295742,-0.261808667661513,-0.32654358912270753,14.170424159498504,0.03625011444091797,0.08611904764127853,0.13843755722045925,-0.08777787975327156,0.36465299419419006,0.025329838733593846,0.25154527570732466,-0.11292237351375656,55.55561834899745,-29.936655567403285,0.1131077184868655,8,-0.06718754768371626,-0.15093755722045943,-0.31375002861022994,-0.34093749523162886,0.27312493324279696,4,0.11092117727133144,-1.9629692422894323,3.313750028610229,-1.8461577962806734,3.313750028610229,1.5999999999999748,3.2687499523162837,0.11092117727133144
7211,2001-09-04,3.483750104904175,3.4968750476837163,3.328125,3.328125,7694400.0,0.05868945988670227,-1.1686738497316749,-6.729753693565773,76.68886522397827,71.06087031053981,-0.23001464927857462,-0.34450324615794337,-0.44011483028366527,-0.5154439229643346,16.099440122987332,0.20624995231628418,0.10048578068242087,0.3088438153266906,0.04622471344326495,0.5714629172101162,0.17753426438497755,0.4401533662684036,-0.28498826411001366,94.64288320901495,10.051664424434463,0.13130955094171282,9,-0.17593753337860063,-0.25968754291534424,-0.5068750381469727,-0.5340625047683716,0.21374988555908203,1,0.02242554650806361,1.2745244702415235,3.290625095367432,-1.9629692422894323,3.313750028610229,-1.8461577962806734,3.313750028610229,0.02242554650806361
7212,2001-09-05,3.579375028610229,3.6393749713897705,3.489375114440918,3.5174999237060547,10057600.0,0.027448847025921985,-1.53968606380853,0.3975907675196336,85.62499552965194,74.25157357478012,-0.28397773911479085,-0.4170616780613492,-0.5206526799095061,-0.6056863753910888,18.042752765207315,0.1556248664855957,0.11584557666192774,0.3762499928474421,0.06855883346010971,0.6839411522347745,0.22240441315377568,0.5300955725411085,-0.33291507471373905,83.24608793776638,-3.263124615513206,0.15384557969366625,9,-0.16750001907348588,-0.28406250476837114,-0.6043749451637264,-0.6296874284744258,0.10062503814697266,2,-0.006635255196051015,-1.1686738497316749,3.483750104904175,1.2745244702415235,3.290625095367432,-1.9629692422894323,3.313750028610229,-0.006635255196051015
7213,2001-09-06,3.6418750286102295,3.646874904632568,3.5506250858306885,3.579375028610229,14214400.0,0.017461148804032156,1.6551764961228277,1.0100992975574563,86.21574855920065,77.30909142591153,-0.30868818050230695,-0.4547348955185755,-0.5680155772994175,-0.6626752312335382,20.530506658118743,0.09624981880187944,0.13616588971881471,0.4081874966621397,0.054629702071452346,0.7617452912528271,0.23140859936679625,0.5849663939574832,-0.32469037156494895,98.63017098857497,11.495272318575587,0.17677889729534363,9,-0.21343755722045898,-0.34281253814697266,-0.66343754529953,-0.6921874284744263,0.06312489509582564,3,-0.006178146688234576,-1.53968606380853,3.579375028610229,-1.1686738497316749,3.483750104904175,1.2745244702415235,3.290625095367432,-0.006178146688234576
7214,2001-09-07,3.528749942779541,3.6262500286102295,3.469374895095825,3.6262500286102295,8547200.0,-0.031062319531007576,2.2179486238980792,-1.5600013732910045,73.81315754960931,77.45038738054903,-0.16478388023333146,-0.3148795610162525,-0.4432945508795241,-0.5453893279730817,22.24309032061423,0.1725001335144043,0.16094973064037932,0.26784366369247437,-0.08870490119424002,0.6243922285791887,0.08956938124911717,0.44611794613583156,-0.14562723621680318,67.6369975981779,-17.194516434839628,0.17827428244335722,9,-0.08343744277954102,-0.22968745231628418,-0.5284374356269836,-0.5790623426437378,0.29250001907348633,4,0.021962481377507226,1.6551764961228277,3.6418750286102295,-1.53968606380853,3.579375028610229,-1.1686738497316749,3.483750104904175,0.021962481377507226
7215,2001-09-10,3.500624895095825,3.521250009536743,3.46875,3.46875,6532800.0,-0.007970258062990454,-2.2941290867883883,-0.32692171318881513,71.20534193759337,76.67522501730694,-0.10881173084787532,-0.26266333597635194,-0.40452768968736486,-0.514112939238073,23.626833320884483,0.059999942779541016,0.17815605937867174,0.2158748745918273,-0.13766486234025876,0.5694146115239134,0.03910500612578449,0.3926447430578701,-0.06475174891912117,54.117630339268885,-28.738384137578464,0.176769868466043,9,-0.05124998092651367,-0.20156240463256836,-0.48296868801116943,-0.550937294960022,0.39187502861022994,0,0.007141609317369513,2.2179486238980792,3.528749942779541,1.6551764961228277,3.6418750286102295,-1.53968606380853,3.579375028610229,0.007141609317369513
7216,2001-09-17,3.4281249046325684,3.469374895095825,3.3718750476837163,3.469374895095825,7240000.0,-0.020710585291450423,3.7272664219865113,-1.2941216069652113,67.11078724532351,76.33656721387202,-0.022512558919505654,-0.168946207925035,-0.324184994161131,-0.4391106630861721,24.94276239834993,0.12874984741210893,0.19198123249843446,0.12440613508224496,-0.21629536552623518,0.4651076356907251,-0.04594461522199511,0.29475688538648503,0.21874999999999956,20.45450407609275,-62.61089868450202,0.17035075030424002,9,0.03593754768371582,-0.12906241416931152,-0.39171868562698364,-0.47843730449676514,0.4406251907348637,0,0.039562480291889246,-2.2941290867883883,3.500624895095825,2.2179486238980792,3.528749942779541,1.6551764961228277,3.6418750286102295,0.039562480291889246
7217,2001-09-18,3.438124895095825,3.453125,3.384375095367432,3.3875000476837163,6195200.0,0.0029170437896657297,-1.417589603856656,-1.2272693119093612,64.7103026928194,74.86629793881121,-0.006660499645644968,-0.16329712298129628,-0.32586288759101567,-0.44609569727908926,26.54402580416557,0.06874990463256792,0.19780085130286462,0.11915613412857073,-0.21666328314718664,0.4549755514043281,-0.04875357450930817,0.28706584276644964,0.20325001239776563,24.090866136134395,-54.48473515545946,0.16790970863787869,9,0.026250004768371582,-0.13906240463256836,-0.4017186760902405,-0.488437294960022,0.46875,1,0.07544085898025599,3.7272664219865113,3.4281249046325684,-2.2941290867883883,3.500624895095825,2.2179486238980792,3.528749942779541,0.07544085898025599
7218,2001-09-19,3.5062499046325684,3.5812499523162837,3.4343750476837163,3.4343750476837163,5876800.0,0.01981458254582824,-3.086962002222506,1.4197545399743838,66.33165072280688,73.75163426878183,-0.04985006787392354,-0.20859523996202345,-0.3846824525998338,-0.5107889801067231,28.553547114535988,0.14687490463256747,0.19512543706985186,0.16599990129470843,-0.16002509450595515,0.492024897095372,0.002987403394376642,0.3290123991950402,0.12973500566482477,52.82550055017865,-23.435728730737075,0.16301249790033173,9,-0.04187500476837158,-0.20718741416931152,-0.46984368562698364,-0.5565623044967651,0.4050002098083496,2,0.04955441478802447,-1.417589603856656,3.438124895095825,3.7272664219865113,3.4281249046325684,-2.2941290867883883,3.500624895095825,0.04955441478802447
7219,2001-09-20,3.422499895095825,3.5,3.353125095367432,3.5,6112000.0,-0.02388592137317136,2.7903149889712213,-1.0782644751463752,59.31173302273503,72.33473138707981,0.05693578329355198,-0.10590928259206267,-0.29248891950250533,-0.4238298792072541,30.308884127516745,0.15312480926513627,0.20009322677794428,0.06678115129470807,-0.24281352187909544,0.3763758244685116,-0.08801618529219368,0.22157848788160983,0.20820281794929452,30.410890183680323,-41.75394894260833,0.15479733658690184,9,0.06500005722045898,-0.12343740463256836,-0.3860936760902405,-0.472812294960022,0.6568748950958243,3,0.08254201235039638,-3.086962002222506,3.5062499046325684,-1.417589603856656,3.438124895095825,3.7272664219865113,3.4281249046325684,0.08254201235039638
7220,2001-09-21,3.3781249523162837,3.390625,3.275000095367432,3.3406250476837163,8563200.0,-0.012965652049581444,2.6999969482421733,-0.4838690822281379,52.965800298360875,69.69883528423344,0.1285458188402253,-0.04509180592898021,-0.23914561196518447,-0.3772197639594883,31.524532957742096,0.1474997997283931,0.19591917164810635,0.010499966144561501,-0.28200803743043634,0.30300796971955934,-0.13575403564293742,0.15675396793206042,0.24147465602172868,33.67343840623412,-33.706841553171365,0.14625400178749892,9,0.08281254768371626,-0.0790624618530269,-0.341718733310699,-0.4284373521804805,0.5837500095367436,4,0.13117484278753677,2.7903149889712213,3.422499895095825,-3.086962002222506,3.5062499046325684,-1.417589603856656,3.438124895095825,0.13117484278753677
7221,2001-09-24,3.400000095367432,3.4925000667572017,3.390625,3.3937499523162837,3734400.0,0.006475528099145311,-15.299948501783293,0.1666709052299909,57.61974562230357,66.58714085008361,0.10453430162302535,-0.04936522468588089,-0.2507267431823412,-0.3965102496199684,32.87366713670002,0.11437511444091797,0.1954396242257186,0.019593858718872426,-0.25353801617961214,0.292725733617357,-0.11697207873036986,0.1561597961681147,0.19892354219234543,40.81634559616362,-24.949825174616073,0.1365659374492422,9,0.060937404632567915,-0.06718766689300626,-0.3707813620567326,-0.45031249523162886,0.4900000095367427,0,0.1448528866248162,2.6999969482421733,3.3781249523162837,2.7903149889712213,3.422499895095825,-3.086962002222506,3.5062499046325684,0.1448528866248162
7222,2001-09-25,3.490000009536743,3.5,3.390625,3.40625,9064000.0,0.026470562248494645,1.108433928747883,13.399694831201606,59.72413687870423,63.64362844113957,0.0005847938085539184,-0.11644049408912949,-0.3298999528818989,-0.4824278711192025,34.212887874383554,0.109375,0.2031062724093582,0.09125002622604361,-0.15730037696763732,0.33980042941972455,-0.033025175370796855,0.21552522782288408,0.08948821549149377,70.20408639904093,7.193379147997476,0.12427520159684038,9,-0.0393749475479126,-0.14593756198883057,-0.4607812762260437,-0.5403124094009399,0.3562500476837158,1,0.1085243795976274,-15.299948501783293,3.400000095367432,2.6999969482421733,3.3781249523162837,2.7903149889712213,3.422499895095825,0.1085243795976274
7223,2001-09-26,3.455625057220459,3.493750095367432,3.4187500476837163,3.493750095367432,3036800.0,-0.009849556510702406,2.9344247942566057,-0.4552242842461614,57.54153014231993,61.835669840329636,0.006438942640060841,-0.064760908782735,-0.2859826898530424,-0.443330713887395,35.214129473938435,0.07500004768371582,0.18930260721892722,0.04378131628036508,-0.1861948842749488,0.27375751683567895,-0.07120678399729163,0.1587694165580218,0.10559388002812975,80.27779484973262,19.56367309031019,0.11498810027765691,9,-0.027500033378601074,-0.10000014305114746,-0.4178125858306885,-0.5059374570846558,0.5331249237060547,2,0.13058414336141255,1.108433928747883,3.490000009536743,-15.299948501783293,3.400000095367432,2.6999969482421733,3.3781249523162837,0.13058414336141255
7224,2001-09-27,3.777499914169312,3.78125,3.4500000476837163,3.4500000476837163,11033600.0,0.09314519128060561,-1.0229012968519973,-8.590151837306351,69.6419512861379,61.66195976794569,-0.30892699773708454,-0.3614048557245666,-0.5968767226210447,-0.7580647651754111,36.310593293959066,0.33124995231628374,0.1662306535543543,0.3378749251365667,0.07294063641712878,0.6028092138560046,0.20540778077684774,0.47034206949628565,-0.5024998188018799,99.25924216550524,36.327300016202514,0.13246714435971904,9,-0.24937486648559615,-0.3462499380111699,-0.7404686808586125,-0.8278123140335087,0.21749997138977006,3,0.035407069043181805,2.9344247942566057,3.455625057220459,1.108433928747883,3.490000009536743,-15.299948501783293,3.400000095367432,0.035407069043181805
7225,2001-09-28,3.743750095367432,3.8250000476837163,3.671875,3.765625,6718400.0,-0.00893443271177452,1.177778455946173,-0.06679362916176954,62.03704010312049,61.09821008547869,-0.26492250018158314,-0.30437327496834987,-0.5529969108051063,-0.7168388447810248,37.28491701336942,0.15312504768371626,0.13453664961641154,0.27943760156631514,-0.0025658804447381556,0.5614410835773684,0.13843586056078871,0.42043934257184157,-0.45862500190734856,81.2949770596756,21.449998262811775,0.1410017410055266,9,-0.1937500238418579,-0.2803125381469731,-0.6970313191413884,-0.7940624952316289,0.3199996948242174,4,0.08964933189304602,-1.0229012968519973,3.777499914169312,2.9344247942566057,3.455625057220459,1.108433928747883,3.490000009536743,0.08964933189304602
7226,2001-10-01,3.662499904632568,3.678124904632568,3.5387499332427983,3.5750000476837163,8606400.0,-0.021702888458127623,1.347370766935773,-4.000010899182602,53.90028761252517,59.89709729877933,-0.16419701629583194,-0.2071633938671371,-0.46253334147326,-0.6264733071133581,37.14769273846142,0.2050001621246338,0.11688933218901365,0.18131241798400843,-0.10593341945989643,0.4685582554279133,0.037689499262056,0.32493533670596086,-0.3557798130035392,62.589899231626575,5.469335555328634,0.14362291872195238,10,-0.11249983310699374,-0.19906234741210893,-0.6157811284065242,-0.7128123044967647,0.4443750381469731,0,0.08174063208623994,1.177778455946173,3.743750095367432,-1.0229012968519973,3.777499914169312,2.9344247942566057,3.455625057220459,0.08174063208623994
7227,2001-10-02,3.665625095367432,3.71875,3.625,3.646874904632568,4084800.0,0.0008532944208166082,-2.0,0.21428824444621275,51.18012737296054,58.21359470435196,-0.14712986521372606,-0.1887062645811226,-0.4558360484815869,-0.6210710007993314,37.073778493029195,0.09375,0.10306375168693416,0.16459385156631523,-0.11560733345698893,0.4447950365896194,0.024493259054663152,0.3046944440779673,-0.3381738054962158,60.76924250676081,8.531741399034509,0.1401005925116521,10,-0.11562502384185791,-0.1937500238418579,-0.6125000715255742,-0.7368750572204594,0.5050001144409184,1,0.061210572194168256,1.347370766935773,3.662499904632568,1.177778455946173,3.743750095367432,-1.0229012968519973,3.777499914169312,0.061210572194168256
7228,2001-10-03,3.7843749523162837,3.786875009536743,3.636874914169312,3.665625095367432,6441600.0,0.03239552705456061,1.4242445260044818,6.333261278673168,62.631255403074945,58.582430524389736,-0.2484007714206613,-0.2850025204238853,-0.563301914625919,-0.7299274744785547,37.08502733880566,0.1500000953674312,0.10118605644097523,0.2598124623298639,-0.03293149156384878,0.5525564162235765,0.11344048538300777,0.40618443927672,-0.43702171213256724,89.16664123535134,37.27110108833635,0.14637197694685625,10,-0.23437488079070956,-0.31249988079070956,-0.7274999618530269,-0.8518749475479122,0.3568751811981197,2,0.0163501517909328,-2.0,3.665625095367432,1.347370766935773,3.662499904632568,1.177778455946173,3.743750095367432,0.0163501517909328
7229,2001-10-04,3.678124904632568,3.787499904632568,3.666874885559082,3.787499904632568,4950400.0,-0.02807598322641991,1.205714634486599,-0.9210537411182766,58.14220291347523,59.157586370513556,-0.11407305103010623,-0.15816391060433643,-0.44701164178465547,-0.6141816902387172,37.097917802069794,0.12062501907348588,0.10082206537700067,0.1353436708450313,-0.1473394978598641,0.4180268395499267,-0.00599791350741663,0.2766852551974792,-0.3116657921488515,48.68992687111628,-2.8037243360099,0.14134158435244776,10,-0.07031238079071,-0.17343735694885165,-0.6056249141693111,-0.7299998998641963,0.5025000572204585,3,0.0844520195338434,1.4242445260044818,3.7843749523162837,-2.0,3.665625095367432,1.347370766935773,3.662499904632568,0.0844520195338434
7230,2001-10-05,3.655625104904175,3.676875114440918,3.578125,3.662499904632568,3857600.0,-0.006117192947975969,4.543831940196623,0.0628553118024513,60.937512537037975,59.526227138817376,-0.05371944216208524,-0.11269510468639066,-0.4147275504629784,-0.5816816944159728,37.14847363761576,0.09999990463256792,0.09295296060552172,0.09459387063980085,-0.1657949870066453,0.354982728286247,-0.035600558183422226,0.22478829946302392,-0.2708243550124583,46.984999036740895,-8.08645869813752,0.13019442882322307,10,-0.047812581062316895,-0.13812506198883057,-0.5446875691413879,-0.6859375238418579,0.4543750286102286,4,0.0928363196214026,1.205714634486599,3.678124904632568,1.4242445260044818,3.7843749523162837,-2.0,3.665625095367432,0.0928363196214026
7231,2001-10-08,3.561875104904175,3.6687500476837163,3.5499999523162837,3.640000104904175,2128000.0,-0.025645408735767372,-1.3312832322324542,11.363967400729015,55.506128552358106,59.05755954700115,0.07309388833333763,-0.013483377479900582,-0.31222195145323495,-0.48052070935770885,35.5846954420067,0.11875009536743253,0.09671018808758225,-0.0030623793601991522,-0.2609013172618604,0.2547765585414621,-0.13198184831103,0.1258570895906317,-0.15946638310077832,5.000065251413885,-51.75994829741562,0.12891946895083067,10,0.05999994277954146,-0.02750003337860063,-0.4343751072883606,-0.5812500715255737,0.526250123977662,0,0.14090182011055563,4.543831940196623,3.655625104904175,1.205714634486599,3.678124904632568,1.4242445260044818,3.7843749523162837,0.14090182011055563
7232,2001-10-09,3.555624961853028,3.645625114440918,3.5343749523162837,3.561875104904175,4134400.0,-0.0017547339160043363,-3.564094036865438,0.08000183105468181,52.32489998486696,58.47793397395082,0.10016534144428224,-0.009595738385339114,-0.2968060815313289,-0.46657120104241523,33.12600116666765,0.11125016212463423,0.11260762827381532,-0.008125019073486062,-0.2659027434469814,0.24965270530000927,-0.13701388126023373,0.1207638431132616,-0.13631258701441862,8.395067077461325,-46.84417081816337,0.1288888621867477,10,0.08187508583068848,-0.017187476158142534,-0.3876562118530278,-0.5403124094009404,0.4943752288818355,1,0.15503603075146244,-1.3312832322324542,3.561875104904175,4.543831940196623,3.655625104904175,1.205714634486599,3.678124904632568,0.15503603075146244
7233,2001-10-10,3.619374990463257,3.6649999618530273,3.555624961853028,3.556250095367432,2702400.0,0.017929345556457532,-2.3980496946398415,-10.099752050353498,59.44811599243925,57.345285607984295,0.06938225207265436,-0.07917730328060246,-0.35040018129342476,-0.5221230990268979,30.542873684328686,0.10937499999999956,0.125599578727285,0.056750011444091975,-0.1997855070343002,0.31328552992248415,-0.07151774779510411,0.18501777068328806,-0.1838351087108432,33.58026830984407,-23.775143167393203,0.12826775923919617,10,0.060312509536743164,-0.06937491893768266,-0.44718748331069946,-0.6040624380111694,0.41187500953674316,2,0.1523053623339916,-3.564094036865438,3.555624961853028,-1.3312832322324542,3.561875104904175,4.543831940196623,3.655625104904175,0.1523053623339916
7234,2001-10-11,3.6062500476837163,3.650000095367432,3.6012499332427983,3.6237499713897705,6148800.0,-0.003626300898393664,-2.5454466638924713,-0.2772269748644974,61.28633871118426,57.26187434221361,0.06220200032341783,-0.06318824357890751,-0.32591395407093726,-0.5014916810002665,29.204813168956118,0.04875016212463379,0.13034781558750508,0.039750063419342396,-0.2169722146894042,0.296472341528089,-0.0886110756350309,0.1681112024737157,-0.15513175929405065,50.438606030896125,-9.502944098529099,0.1283611390543732,10,0.05468738079070956,-0.05624997615814209,-0.4289062619209294,-0.5909374952316289,0.45687508583068714,3,0.1483535746985476,-2.3980496946398415,3.619374990463257,-3.564094036865438,3.555624961853028,-1.3312832322324542,3.561875104904175,0.1483535746985476
7235,2001-10-12,3.525624990463257,3.6062500476837163,3.493750095367432,3.6062500476837163,3884800.0,-0.022357034635533624,1.7906945109797838,4.607166212534202,55.87375423133833,57.481148410970626,0.12139849695442884,0.020454502780035355,-0.23521455170756056,-0.41604804895541436,27.44671560681633,0.11249995231628418,0.1391749243824707,-0.0421249985694887,-0.2977378002727247,0.21348780313374727,-0.16993139942110647,0.08568140228212906,-0.059551431701829305,18.214230732026728,-42.32288156526564,0.12780640085161796,10,0.11500000953674316,0.02437508106231734,-0.34828120470046997,-0.5103124380111694,0.6243751049041748,4,0.18578265503606617,-2.5454466638924713,3.6062500476837163,-2.3980496946398415,3.619374990463257,-3.564094036865438,3.555624961853028,0.18578265503606617
7236,2001-10-15,3.563750028610229,3.5750000476837163,3.453125,3.525624990463257,4320000.0,0.010813696365920888,3.020615070001529,-0.4728683545950724,53.62407983309056,57.7526986843184,0.07575963019875198,-0.007366558023938374,-0.2627958558779282,-0.45013174129128375,26.909251499413667,0.12187504768371626,0.10295717000053362,-0.010781216621399192,-0.25785085208611536,0.23628841884331697,-0.13431603435375727,0.11275360111095889,0.2612500190734872,52.21241228445248,-6.808520937289458,0.12353481773235814,10,0.05656242370605513,-0.013749957084654874,-0.3821874856948848,-0.5484374761581416,0.6299998760223393,0,0.1532795792406343,1.7906945109797838,3.525624990463257,-2.5454466638924713,3.6062500476837163,-2.3980496946398415,3.619374990463257,0.1532795792406343
7237,2001-10-16,3.697499990463257,3.749375104904175,3.5625,3.5687499046325684,5961600.0,0.037530679980152026,-1.646021149642583,3.3770480526303017,60.828201351986856,57.55235934530861,-0.059221120104680836,-0.12721061728457173,-0.3851170486211988,-0.5786423622478285,26.752133666006706,0.1868751049041748,0.08464627415573922,0.10999999046325692,-0.13413414893460862,0.35413412986112247,-0.012067079235675848,0.2320670601621897,0.12006255626678497,82.48941904756539,25.07680329830626,0.12206706969893287,10,-0.07718753814697266,-0.14749991893768266,-0.4315624237060547,-0.5978124141693115,0.5800001621246347,1,0.1056457713119936,3.020615070001529,3.563750028610229,1.7906945109797838,3.525624990463257,-2.5454466638924713,3.6062500476837163,0.1056457713119936
7238,2001-10-17,3.6800000667572017,3.7625000476837163,3.671250104904175,3.75,3398400.0,-0.004732907032100497,-1.0857163876937768,-0.5436884394380211,44.000009390023976,55.98100450936958,-0.06490972916146509,-0.1012157320149174,-0.3569821664072794,-0.556720087513427,25.69200780006459,0.09124994277954146,0.0822279146777598,0.08381255865096993,-0.16051347417520967,0.3281385914771495,-0.03835045776211965,0.2059755750640595,0.13027372903823942,73.33334360861033,20.337714363304997,0.12216301641308974,10,-0.0721875429153438,-0.12999999523162753,-0.32640630006790117,-0.509062528610229,0.6518747806549068,2,0.1005435101265375,-1.646021149642583,3.697499990463257,3.020615070001529,3.563750028610229,1.7906945109797838,3.525624990463257,0.1005435101265375
7239,2001-10-18,3.704999923706055,3.736249923706055,3.6749999523162837,3.693749904632568,1766400.0,0.006793439265038614,-1.5128232716459862,-0.1607147114621661,47.58941400794739,54.497882450581734,-0.09576742679371053,-0.10958470600628578,-0.37099848012878134,-0.5761492920877287,25.614025634141903,0.061249971389771396,0.08379699049858891,0.09468741416931215,-0.139826502181724,0.3292013305203483,-0.0225695440062057,0.21194437234483,0.09813089617347703,81.41410420518292,30.676341476086165,0.11725695817551807,10,-0.09718739986419722,-0.15499985218048096,-0.34124994277954146,-0.5303124189376835,0.6675000190734859,3,0.08805670256737863,-1.0857163876937768,3.6800000667572017,-1.646021149642583,3.697499990463257,3.020615070001529,3.563750028610229,0.08805670256737863
7240,2001-10-19,3.8212499618530273,3.84375,3.71875,3.71875,6912000.0,0.031376529160812794,-1.4390252979651839,9.111092273131142,59.46349203461543,54.937589504165885,-0.2079176454218179,-0.20125312682652652,-0.47484887587527336,-0.6854175310710842,26.62835144349239,0.13875007629394487,0.06425308666535656,0.18878120183944702,-0.036934151708130525,0.41449655538702457,0.07592352506565847,0.3016388786132356,-0.36812496185302734,94.239990234375,43.142479869530106,0.11285767677378873,10,-0.17281246185302734,-0.2618749141693115,-0.4490624666213989,-0.6246875524520874,0.466249942779541,4,0.06329739589819572,-1.5128232716459862,3.704999923706055,-1.0857163876937768,3.6800000667572017,-1.646021149642583,3.697499990463257,0.06329739589819572
7241,2001-10-22,3.892499923706055,3.90625,3.765625,3.821875095367432,3956800.0,0.01864572131221598,1.8662425953553274,0.6890229719294002,62.50861001948626,56.06911284134581,-0.25405277112680835,-0.24634463778546367,-0.5295328620351798,-0.7487614028847331,27.072642128056568,0.140625,0.05855906870194039,0.23540617227554383,0.009017140119793599,0.46179520443129407,0.12221165619766872,0.34860068835341895,-0.43156242370605513,95.99997780539785,44.22046413142938,0.11319451607787522,10,-0.21281242370605513,-0.3018748760223393,-0.518281221389771,-0.6675000190734868,0.4012498855590816,0,0.06615290345753189,-1.4390252979651839,3.8212499618530273,-1.5128232716459862,3.704999923706055,-1.0857163876937768,3.6800000667572017,0.06615290345753189
7242,2001-10-23,3.868750095367432,3.919374942779541,3.837500095367432,3.884375095367432,6792000.0,-0.006101433218786201,-1.0959960937499886,-0.2212394757985565,55.19631604032486,55.59669062444421,-0.20251135676995746,-0.20318218411385258,-0.4886880593578531,-0.7166942882004048,27.513792953168302,0.08187484741210893,0.050976220228652114,0.19271883964538628,-0.03813881934994745,0.42357649864072,0.07729001014771919,0.30814766914305336,-0.3900000953674323,79.59702549507037,31.20226008737145,0.11542882949766689,10,-0.18250012397766158,-0.27156257629394576,-0.4871876239776616,-0.6062501668930063,0.48187494277954146,1,0.08400641066330494,1.8662425953553274,3.892499923706055,-1.4390252979651839,3.8212499618530273,-1.5128232716459862,3.704999923706055,0.08400641066330494
7243,2001-10-24,3.906874895095825,3.9149999618530273,3.8624999523162837,3.8624999523162837,2312000.0,0.009854552190911692,-1.366200664080522,-2.8399963378906534,65.378163436513,56.05133781614741,-0.21854821881263442,-0.21688702322715203,-0.5094261274224081,-0.7468343581455197,27.978784117039467,0.05250000953674361,0.05858634032341126,0.2082811474800108,-0.020068101004853567,0.4366303959648752,0.09410652323757862,0.322455771722443,-0.4016873985290528,94.88489077379822,44.60545987365888,0.11417462424243215,10,-0.2206249237060547,-0.30968737602233887,-0.5251561999320984,-0.6443749666213994,0.3756248950958243,2,0.09486489008319676,-1.0959960937499886,3.868750095367432,1.8662425953553274,3.892499923706055,-1.4390252979651839,3.8212499618530273,0.09486489008319676
7244,2001-10-25,3.911250114440918,3.978125095367432,3.8312499523162837,3.84375,6238400.0,0.0011198770020981463,-2.175671565620365,1.5211313009746144,67.61413127227911,57.35582415402972,-0.19568805477569118,-0.22211626079538238,-0.4945142906973383,-0.7432879925943676,26.982340884145728,0.14687514305114835,0.07314028255165184,0.20596885681152344,-0.03931643059009993,0.4512541442131468,0.08332621311071176,0.3286115005123351,-0.38121137110137937,74.21688430349155,22.54911283777404,0.12264264370081174,10,-0.19562506675720215,-0.2846875190734859,-0.5295314192771912,-0.6487501859664921,0.2512497901916504,3,0.10754227437876729,-1.366200664080522,3.906874895095825,-1.0959960937499886,3.868750095367432,1.8662425953553274,3.892499923706055,0.10754227437876729
7245,2001-10-26,4.0793747901916495,4.099999904632568,3.90625,3.910000085830689,6296000.0,0.042984895067178286,-1.1908131781033529,2.5092506251854165,82.34375153668324,60.54689878776223,-0.3095559158789283,-0.3834681690976991,-0.6422699999369703,-0.9029319985643243,25.94826134999051,0.19374990463256836,0.07971883132957736,0.3573122978210441,0.060445478181501144,0.6541791174605871,0.20887888800127286,0.5057457076408154,-0.5134891386898794,93.8317397163573,34.76292031576367,0.1484334098197714,10,-0.24812483787536532,-0.3918747901916495,-0.686093568801879,-0.8168748617172237,0.0456252098083505,4,0.07185541110188609,-2.175671565620365,3.911250114440918,-1.366200664080522,3.906874895095825,-1.0959960937499886,3.868750095367432,0.07185541110188609
7246,2001-10-29,3.9618749618530273,4.046875,3.9574999809265137,4.046875,5523200.0,-0.02880339129935694,1.102940681484141,-0.5018461196296821,72.29082985701936,61.820524177210295,-0.1448786025971156,-0.255488990240925,-0.5061525428094305,-0.7769498922256428,26.19790097043043,0.12187480926513583,0.08420862032100862,0.22484371662139901,-0.08907820236003339,0.5387656356028314,0.06788275713068304,0.381804676112115,-0.3425778850381773,48.604663335163885,-16.17699554280501,0.15696095949071617,10,-0.07624995708465576,-0.21656250953674316,-0.5818749666213989,-0.6993750333786015,0.33750009536743164,0,0.08218960616244209,-1.1908131781033529,4.0793747901916495,-2.175671565620365,3.911250114440918,-1.366200664080522,3.906874895095825,0.08218960616244209
7247,2001-10-30,3.890000104904175,3.9618749618530273,3.865624904632568,3.9618749618530273,3291200.0,-0.01814162679057285,1.67826779228104,0.8455861728505873,64.71790140072935,64.12251217839977,-0.04785887137986089,-0.17491038546478732,-0.4188314732186398,-0.6983017561383376,25.909288700618703,0.09625005722045943,0.10150476057832236,0.1417501091957094,-0.1774203748065224,0.46092059319794076,-0.017835132805406495,0.3013353511968253,-0.22263274530755295,21.860525771833288,-44.93183460165117,0.15958524200111576,10,-0.002500176429748535,-0.14468765258789062,-0.49312514066696167,-0.627500176429749,0.2493751049041757,1,0.10379169498014895,1.102940681484141,3.9618749618530273,-1.1908131781033529,4.0793747901916495,-2.175671565620365,3.911250114440918,0.10379169498014895
7248,2001-10-31,3.846250057220459,3.896874904632568,3.838749885559082,3.8837499618530273,2499200.0,-0.011246798587115636,-1.2142759829610825,0.5217388419882906,62.63159149572664,65.79386523259747,0.024533743227391547,-0.13311184569472267,-0.358132633660321,-0.6495807465906474,25.183499051258096,0.058125019073485884,0.12072554229097898,0.09490630626678476,-0.22692696634584308,0.4167395788794126,-0.06601033003952894,0.25582294257309846,-0.13561944312024243,5.581435373250606,-60.66555138562661,0.1609166363063139,10,0.0631248950958252,-0.0868750810623169,-0.4489063024520874,-0.5837501287460332,0.3575000762939444,2,0.13113421473459974,1.67826779228104,3.890000104904175,1.102940681484141,3.9618749618530273,-1.1908131781033529,4.0793747901916495,0.13113421473459974
7249,2001-11-01,3.9887499809265137,4.025000095367432,3.859375,3.859375,5483200.0,0.037049053386049025,-1.5603883251817972,-3.4500082651984285,72.8845196409987,67.28509052219562,-0.08211911938713712,-0.2647196418003963,-0.4827261899134725,-0.7860809185994535,24.64826497868576,0.17875003814697266,0.12499686187009829,0.221874976158142,-0.11472268610187797,0.5584726384181615,0.05357614502813224,0.39017380728815176,-0.2391824377730618,57.416300254982374,-14.29073466979888,0.1682988311300098,11,-0.05593752861022949,-0.21375000476837158,-0.596875011920929,-0.7090625762939453,0.24125003814697266,3,0.07364457804319513,-1.2142759829610825,3.846250057220459,1.67826779228104,3.890000104904175,1.102940681484141,3.9618749618530273,0.07364457804319513
7250,2001-11-02,3.994999885559082,4.046875,3.9249999523162837,3.9887499809265137,2806400.0,0.0015668830241188925,1.2159072682899421,0.048308448726406925,72.0025700580453,68.3399749709244,-0.06831471972428549,-0.2574398916101224,-0.47149430689283545,-0.7860741466450607,24.98000529438671,0.12187504768371626,0.15386578568357212,0.21115614175796527,-0.13588278933996634,0.5581950728558973,0.03763667620899902,0.3846756073069315,-0.21038910625771834,75.07503379384607,0.8647970372448128,0.17351946554896602,11,-0.02937495708465576,-0.21843743324279785,-0.5153123736381531,-0.6481249332427979,0.17624998092651456,4,0.041927415236970855,-1.5603883251817972,3.9887499809265137,-1.2142759829610825,3.846250057220459,1.67826779228104,3.890000104904175,0.041927415236970855
7251,2001-11-05,4.0637497901916495,4.118750095367432,4.025000095367432,4.03125,4721600.0,0.017208987885351634,-3.1667037543313095,5.200045777065548,70.01367716726037,69.98634842947278,-0.12317096813641415,-0.3021543883067874,-0.5217441476725293,-0.8479843257831927,25.703433279566042,0.12375020980834961,0.18170179375776563,0.25481231212615896,-0.09719082832908299,0.6068154525814009,0.07881074189853798,0.43081388235377993,-0.24760009835716534,80.35704858456073,6.896892984269428,0.17600157022762095,11,-0.08874976634979159,-0.2778122425079337,-0.5570309758186331,-0.6756247282028189,0.15000009536743253,0,0.015072337858050622,1.2159072682899421,3.994999885559082,-1.5603883251817972,3.9887499809265137,-1.2142759829610825,3.846250057220459,0.015072337858050622
7252,2001-11-06,4.106874942779541,4.121874809265137,4.046875,4.068749904632568,5798400.0,0.010612157444333636,1.2018366604138087,1.1730856698505243,72.69104746629064,70.79889109944807,-0.1441218561178661,-0.31817687800064753,-0.5448016309953578,-0.8832310210633585,26.616041185088463,0.07499980926513672,0.19187513695994785,0.2703749656677248,-0.08442970310412878,0.6251796344395784,0.092972631281798,0.4477773000536516,-0.254413202521103,94.70203248472437,20.34901862925078,0.17740233438592687,11,-0.13031256198883057,-0.31937503814697266,-0.6001561284065247,-0.7187498807907104,0.06750011444091797,1,0.046872650646292424,-3.1667037543313095,4.0637497901916495,1.2159072682899421,3.994999885559082,-1.5603883251817972,3.9887499809265137,0.046872650646292424
7253,2001-11-07,4.1706252098083505,4.2175002098083505,4.087500095367432,4.099999904632568,8179200.0,0.015522816720020094,-1.7189588112097522,1.8524651674713193,73.77156692862403,71.48305061681974,-0.18609449117805177,-0.35680494440857125,-0.589606490861784,-0.9387818765863285,27.60146532075545,0.13000011444091886,0.19535822826069182,0.30656272172927945,-0.06257931276548145,0.6757047562240404,0.121991704481899,0.4911337389766599,-0.28044563988897453,86.91100243261707,12.895515100771235,0.18457101724738034,11,-0.14250016212463468,-0.33531260490417525,-0.6596876382827763,-0.7825001478195199,0.014374732971190518,2,-0.007492881385387284,1.2018366604138087,4.106874942779541,-3.1667037543313095,4.0637497901916495,1.2159072682899421,3.994999885559082,-0.007492881385387284
7254,2001-11-08,4.141250133514403,4.228125095367432,4.1106247901916495,4.1706252098083505,4294400.0,-0.007043326795431959,-1.5930883529064805,-0.4159284865507383,67.92719159569306,69.88121062337639,-0.13484309810516049,-0.3007115712096784,-0.5421434281717792,-0.9009556593144827,28.655476913642943,0.11750030517578214,0.2101172261945825,0.25043764114379785,-0.11757758437485943,0.6184528666624556,0.06643002838446943,0.4344452539031267,-0.19869926121279136,71.34023229529022,-0.11215864166416623,0.1840076127593288,11,-0.10781264305114657,-0.3006250858306876,-0.6303125619888292,-0.7531250715255728,0.1681246757507333,3,0.015092061089041264,-1.7189588112097522,4.1706252098083505,1.2018366604138087,4.106874942779541,-3.1667037543313095,4.0637497901916495,0.015092061089041264
7255,2001-11-09,4.1806249618530265,4.21875,4.143750190734863,4.143750190734863,2259200.0,0.009507957034512238,-3.0678115139916207,-1.25530809687672,66.7393038795252,69.2643744036548,-0.1769537787387021,-0.30409029093070794,-0.5635064891410173,-0.9301275404955134,30.79150025445682,0.07749986648559659,0.21552124756722257,0.25706247091293255,-0.09010511710442248,0.604230058930288,0.08347867690425481,0.4306462649216103,-0.18667072939956686,76.61531888521591,7.926488696940581,0.17358379400867774,11,-0.14718747138976962,-0.33999991416931064,-0.6243749260902396,-0.7924998998641959,0.21187496185302912,4,0.011810448837432874,-1.5930883529064805,4.141250133514403,-1.7189588112097522,4.1706252098083505,1.2018366604138087,4.106874942779541,0.011810448837432874
7256,2001-11-12,4.110000133514403,4.1862502098083505,4.101874828338623,4.1862502098083505,2419200.0,-0.01689336617923254,1.2131225454636134,-2.0678115139917184,63.29202317824414,69.10594349004533,-0.09287449507035728,-0.20073529250442856,-0.47773704210358314,-0.8496467813814759,33.217426660427975,0.08437538146972745,0.21839027998744776,0.1591251373291005,-0.15303874168719922,0.4712890163454002,0.0030431978209506383,0.31520707683725036,-0.07389514573642852,34.82764154492478,-31.13960319064997,0.15608193950814975,11,-0.07656264305114657,-0.2693750858306876,-0.5473438501358023,-0.7218750715255728,0.21875,0,0.014902610944399042,-3.0678115139916207,4.1806249618530265,-1.5930883529064805,4.141250133514403,-1.7189588112097522,4.1706252098083505,0.014902610944399042
7257,2001-11-13,4.088125228881837,4.151875019073486,4.088125228881837,4.125,5115200.0,-0.005322361051570468,-2.457637200641509,0.4836030717662427,60.16832830814862,68.83224758031444,-0.044633741038834884,-0.15609848466672416,-0.43884607170872325,-0.8176836236292244,34.54343107563262,0.0637497901916495,0.19180324207453303,0.11771897077560523,-0.17603323198541343,0.4114711735366239,-0.029157130604904324,0.2645950721561148,-0.01745662173776008,0.4445393880214649,-59.309245806017415,0.14687610138050936,11,-0.044375181198121005,-0.247500181198121,-0.5100001692771916,-0.7000001668930063,0.25499963760375977,1,0.030729160591689064,1.2131225454636134,4.110000133514403,-3.0678115139916207,4.1806249618530265,-1.5930883529064805,4.141250133514403,0.030729160591689064
7258,2001-11-14,4.050000190734863,4.145625114440918,4.030624866485597,4.0925002098083505,5732800.0,-0.009325799972473292,-1.8307520760586098,1.1525500439663272,57.500010310001116,67.12285765464804,0.028421504230433214,-0.09363333051670031,-0.38524785856806787,-0.769898970731429,35.625863315516106,0.11500024795532138,0.17932227413210544,0.061093926429748535,-0.2004937875615962,0.32268164042109326,-0.06969993056592383,0.1918877834254209,0.17812490463256836,9.810279390035037,-46.12648045839898,0.1307938569956723,11,0.02656233310699463,-0.20937514305114746,-0.46203142404556274,-0.6618751287460327,0.2531247138977051,2,0.030709842130409504,-2.457637200641509,4.088125228881837,1.2131225454636134,4.110000133514403,-3.0678115139916207,4.1806249618530265,0.030709842130409504
7259,2001-11-15,4.03125,4.074999809265137,4.026249885559082,4.043749809265137,3427200.0,-0.004629676506622826,-3.333319204848896,0.2941130271853095,46.89767570820913,64.3334249491107,0.06016087156990135,-0.051846278772144316,-0.350923348344756,-0.7410809945467007,36.74900421761075,0.04874992370605469,0.18069356581513318,0.026031231880187633,-0.19917129855078652,0.25123376231116223,-0.08657003333529989,0.1386324970956747,0.19292509078979503,2.5974605030443247,-46.54046070761056,0.11260126521548725,11,0.09531259536743164,-0.19062495231628418,-0.41640621423721313,-0.6431249380111694,0.35312509536743164,3,0.03813952068949855,-1.8307520760586098,4.050000190734863,-2.457637200641509,4.088125228881837,1.2131225454636134,4.110000133514403,0.03813952068949855
7260,2001-11-16,4.063125133514403,4.068124771118163,4.0381250381469735,4.043749809265137,3441600.0,0.00790700986403814,1.042562862198272,-1.5500495918210933,57.33696835252768,62.92490174747373,0.04354475327194596,-0.0681665623296066,-0.3657871620313995,-0.7612136346823526,37.29893259791375,0.036874771118163174,0.189467529599483,0.04581260681152255,-0.16318766978115118,0.2548128834041963,-0.058687531484814315,0.1503127451078594,0.15313294906616282,23.04698326602921,-25.077815310425628,0.1045001382963368,11,0.06406235694885343,-0.2225000858306876,-0.4576563835144034,-0.6750000715255728,0.375624656677247,4,0.060605978811619776,-3.333319204848896,4.03125,-1.8307520760586098,4.050000190734863,-2.457637200641509,4.088125228881837,0.060605978811619776
7261,2001-11-19,4.150000095367432,4.186874866485597,4.091249942779541,4.09375,4337600.0,0.021381315858683747,-2.12243579263691,2.9031821425935918,68.43971139522178,62.45253107291053,-0.03331209345485053,-0.1420437928533902,-0.4405165216657072,-0.8340751036448304,37.796298674395295,0.12374973297119318,0.17694218532808303,0.11981256008148211,-0.08853825099703005,0.3281633711599947,0.01563715454222603,0.2239879656207382,0.05865765933227518,77.04294132490197,24.538549109627056,0.10417540553925622,11,-0.022812604904174805,-0.3093750476837158,-0.5546875596046448,-0.7618750333786011,0.2668747901916504,0,0.05843369223275974,1.042562862198272,4.063125133514403,-3.333319204848896,4.03125,-1.8307520760586098,4.050000190734863,0.05843369223275974
7262,2001-11-20,4.193749904632568,4.235000133514403,4.134375095367432,4.15625,4169600.0,0.01054212247223174,-1.4769327378471901,0.6666638409697792,74.64538191616857,62.549621627082146,-0.07089847091119506,-0.16885427118460328,-0.4744446848445225,-0.8639835786339418,38.34065820824905,0.10062503814697177,0.16742626629396273,0.14731237888336146,-0.058706089948321605,0.3533308477150441,0.04430314446751993,0.250321613299203,-0.16750001907348633,80.23943478588643,20.89908494690085,0.10300923441584132,11,-0.0631248950958252,-0.29499983787536666,-0.6085936427116394,-0.8056248426437378,0.20812511444091797,1,0.03219081536853419,-2.12243579263691,4.150000095367432,1.042562862198272,4.063125133514403,-3.333319204848896,4.03125,0.03219081536853419
7263,2001-11-21,4.2775001525878915,4.349374771118163,4.184374809265137,4.1887497901916495,4753600.0,0.01997025331978186,-2.3846033461630447,2.3666823493509113,72.34043024160968,63.039981476628434,-0.15409940920302478,-0.23548813815540548,-0.5492124705178245,-0.9337539643523827,39.10128836226801,0.16499996185302646,0.15930445853013353,0.21253136396408134,-0.006870310786503353,0.4319330387146656,0.10283052658878944,0.3222322013393737,-0.24707526206970343,77.75639644532117,17.42197313437049,0.10970083737529217,11,-0.08968782424926847,-0.2671877145767221,-0.6923438906669626,-0.889375090599061,0.1412496566772452,2,0.015341837885850751,-1.4769327378471901,4.193749904632568,-2.12243579263691,4.150000095367432,1.042562862198272,4.063125133514403,0.015341837885850751
7264,2001-11-23,4.3318748474121085,4.337500095367432,4.278124809265137,4.278124809265137,790400.0,0.012711792608895767,-1.2093114032753145,0.6056317596427947,74.25742166308422,63.87532789702388,-0.19957813262434687,-0.2706092328239009,-0.5901407478503446,-0.9749480957062628,39.56492960899686,0.05999994277954013,0.1457816339246234,0.2458748221397391,0.008603333923361767,0.48314631035611644,0.12723907803155043,0.36451056624792777,-0.2886919616699215,94.37752972862002,34.42438468671479,0.11863574410818872,11,-0.14406251907348544,-0.31968748569488525,-0.7529685497283927,-0.9437497854232779,0.07437515258789151,4,-0.0066368359641588714,-2.3846033461630447,4.2775001525878915,-1.4769327378471901,4.193749904632568,-2.12243579263691,4.150000095367432,-0.0066368359641588714
7265,2001-11-26,4.372499942779541,4.425000190734863,4.3350000381469735,4.362500190734863,3779200.0,0.009378178455848651,-1.7692330264461475,0.18604176646972503,73.17073519855023,64.97296256594677,-0.23481699868473793,-0.30372004350062376,-0.6156634295002896,-1.002451700398522,39.60745924354132,0.0931253433227548,0.1258926419025812,0.2718436598777769,0.0022800565795932926,0.5414072631759606,0.13706185822868555,0.40662546152686874,-0.3170693816223151,84.26960031431939,25.786307508038718,0.1347818016490918,11,-0.14687490463256836,-0.3006248474121094,-0.7935936450958252,-0.9843748807907104,0.07250022888183594,0,0.0027158725542124618,-1.2093114032753145,4.3318748474121085,-2.3846033461630447,4.2775001525878915,-1.4769327378471901,4.193749904632568,0.0027158725542124618
7266,2001-11-27,4.287499904632568,4.365624904632568,4.284375190734863,4.359375,5304000.0,-0.019439688795727994,-1.0800053711265327,-7.187687759286634,62.75374634859793,65.26023123710782,-0.1363270225794455,-0.2035081627273012,-0.5139000574782946,-0.9057690150526905,39.43125187856509,0.08812475204467773,0.11491421960366566,0.17056237459182721,-0.103012497600381,0.4441372467840359,0.033774938495723106,0.3073498106879313,-0.20989516570068467,52.68808912442472,-1.163636834686173,0.13678743609610425,11,-0.0618748664855957,-0.19218730926513672,-0.6835936307907104,-0.8899998664855957,0.25687503814697266,1,0.03527694202293952,-1.7692330264461475,4.372499942779541,-1.2093114032753145,4.3318748474121085,-2.3846033461630447,4.2775001525878915,0.03527694202293952
7267,2001-11-28,4.293749809265137,4.324999809265137,4.206250190734863,4.25,5812800.0,0.0014577037368130874,1.2352909497266877,-0.6086921908274897,59.4620285402492,65.47823326269094,-0.12330894566525519,-0.1875763860558397,-0.5032907590709117,-0.9000815280904608,39.93018151811209,0.11874961853027344,0.10291558577005677,0.15662479400634766,-0.10579975024429711,0.4190493382569924,0.02541252188102483,0.2878370661316705,-0.19530134322507386,45.454473394262706,-4.041339444930131,0.13121227212532244,11,-0.06812477111816406,-0.165624737739563,-0.6585935354232788,-0.8649997711181641,0.19062519073486328,2,0.028675419333530794,-1.0800053711265327,4.287499904632568,-1.7692330264461475,4.372499942779541,-1.2093114032753145,4.3318748474121085,0.028675419333530794
7268,2001-11-29,4.3506250381469735,4.381249904632568,4.290625095367432,4.300000190734863,4464000.0,0.013246050983015012,-1.612605677366142,1.1571444141689575,65.43778315781049,67.53824520153553,-0.14869260991634814,-0.215791412159839,-0.5444944982212716,-0.9445574701460471,40.8332798337017,0.09062480926513672,0.100678829636756,0.18828127384185844,-0.052494166092808214,0.4290567137765251,0.06789355387452556,0.3086689938091913,-0.23258346862522306,65.99993024553612,18.47137769818184,0.12038771996733325,11,-0.11906242370605558,-0.22249996662139981,-0.7089062929153451,-0.9153125286102304,0.18249988555908114,3,0.011779912191270281,1.2352909497266877,4.293749809265137,-1.0800053711265327,4.287499904632568,-1.7692330264461475,4.372499942779541,0.011779912191270281
7269,2001-11-30,4.2824997901916495,4.400000095367432,4.2824997901916495,4.349999904632568,5382400.0,-0.015658726587097438,-2.4814846211446246,-1.3333396126893167,57.20599693070474,67.52369282133299,-0.04601896713781173,-0.13126059683078672,-0.45846634349868376,-0.8643431191345545,41.1516255992771,0.11750030517578214,0.10300741054794571,0.10546853542327828,-0.12639307514679832,0.3373301459933553,-0.01046226986176002,0.22139934070831657,-0.14604070339711228,34.8569597516737,-8.620849321538998,0.11593080528503842,11,-0.024374723434447354,-0.15437471866607577,-0.6407810449600211,-0.8471872806549063,0.1237502098083505,4,0.031815534325429606,-1.612605677366142,4.3506250381469735,1.2352909497266877,4.293749809265137,-1.0800053711265327,4.287499904632568,0.031815534325429606
7270,2001-12-03,4.162499904632568,4.293749809265137,4.153124809265137,4.256249904632568,4603200.0,-0.02802099041170314,-1.4999957614546688,1.3888865341414645,53.47105749660151,65.86050905481962,0.10008461073101405,0.002035754257126321,-0.32015828526771095,-0.7324000756113729,40.90522942230355,0.140625,0.1090216678358713,-0.02290635108947736,-0.23862156715859406,0.19280886497963934,-0.13076395912403527,0.08495125694508054,0.2625002861022949,3.797502583367939,-39.09014219804394,0.10785760803455834,12,0.1171877384185791,-0.030624866485595703,-0.49140608310699463,-0.6978123188018799,0.15250015258789062,0,0.058558582811294446,-2.4814846211446246,4.2824997901916495,-1.612605677366142,4.3506250381469735,1.2352909497266877,4.293749809265137,0.058558582811294446
7271,2001-12-04,4.125,4.131249904632568,4.018125057220459,4.112500190734863,14307200.0,-0.00900898630432001,8.050125886930648,-0.133331298828125,52.38864796075954,63.387538615329724,0.14937353830445765,0.04675689909655567,-0.26511369440708155,-0.6826147248059797,39.90531603126708,0.14437484741210938,0.12863577056428,-0.06346876621246356,-0.27357803569045025,0.14664050326552314,-0.16852340095145646,0.041585868526529346,0.29456268310546907,27.986888930511334,-19.432210139857865,0.10505463473899325,12,0.09656262397766113,0.006875038146972656,-0.3656250238418579,-0.5993750095367432,0.036874771118163174,1,0.07757579919063673,-1.4999957614546688,4.162499904632568,-2.4814846211446246,4.2824997901916495,-1.612605677366142,4.3506250381469735,0.07757579919063673
7272,2001-12-05,4.299375057220459,4.356249809265137,4.143125057220459,4.150000095367432,4177600.0,0.042272741144353754,-1.6130231687995837,11.950179293507286,63.7301999446567,62.430846360112724,-0.009435142516410977,-0.11853441154532174,-0.4224574887079964,-0.8439248905819632,39.28298050426633,0.23124980926513672,0.14273845258386242,0.10128128528594971,-0.11071816256957856,0.31328073314147753,-0.004718438641813982,0.2072810092137134,0.10413012084960993,73.64974714365987,20.58634192085225,0.10599972392776398,12,-0.07781243324279785,-0.16750001907348633,-0.4839063286781311,-0.7737500667572021,-0.21062517166137695,2,0.05698499951699354,8.050125886930648,4.125,-1.4999957614546688,4.162499904632568,-2.4814846211446246,4.2824997901916495,0.05698499951699354
7273,2001-12-06,4.1393752098083505,4.287499904632568,4.118750095367432,4.287499904632568,4900800.0,-0.03721467545461088,1.2784831315992788,-0.9916300093851094,55.15188583263776,60.308009045618675,0.14406074012552672,0.0411120618637284,-0.2458262658346797,-0.6722067756502401,38.144421261946334,0.18062496185302734,0.13778567344412007,-0.057156062126158425,-0.2704645402513304,0.15615241599901397,-0.16381030118874484,0.049498176936427996,0.24871476342773402,31.751264281700927,-26.551660947420366,0.10665423906258617,12,0.08218741416931064,-0.007500171661377841,-0.3229690194129953,-0.5800002813339242,0.02812480926513583,3,0.08334586083768492,-1.6130231687995837,4.299375057220459,8.050125886930648,4.125,-1.4999957614546688,4.162499904632568,0.08334586083768492
7274,2001-12-07,4.203750133514403,4.25,4.115624904632568,4.139999866485597,3996800.0,0.015551845494342853,-1.3888865341414827,-0.43038243626061384,56.499134365512845,58.45560895305897,0.06660417656825146,-0.01933158043870531,-0.3028554451498042,-0.7256075843305152,36.891481485724476,0.13437509536743164,0.12579664401555046,0.004093861579893776,-0.20762999168078178,0.21581771484056933,-0.101768065050444,0.10995578821023155,0.16954124308105634,54.89839923621358,-7.539304974485262,0.10586192663033772,12,0.005312442779541904,-0.06156253814697177,-0.3693751692771903,-0.6331251859664908,-0.12249994277954013,4,0.07835260891595586,1.2784831315992788,4.1393752098083505,-1.6130231687995837,4.299375057220459,8.050125886930648,4.125,0.07835260891595586
7275,2001-12-10,4.230000019073486,4.267499923706056,4.193749904632568,4.193749904632568,3168000.0,0.006244397199016483,-3.0689537239220717,0.5686268643319978,53.91676580835181,57.47372222636495,0.020132045592558434,-0.04394587637189229,-0.320215083022215,-0.7409586037392972,35.60439363198854,0.07375001907348722,0.11140195381345297,0.027874994277953924,-0.1840658416079597,0.23981583016386754,-0.07809542366500288,0.13384541222091073,0.12908470474697342,62.661772192599344,1.9859593903350188,0.10597041794295677,12,-0.020937442779541016,-0.0549999475479126,-0.3760938048362732,-0.6478126049041748,-0.07625007629394531,0,0.04166666196968927,-1.3888865341414827,4.203750133514403,1.2784831315992788,4.1393752098083505,-1.6130231687995837,4.299375057220459,0.04166666196968927
7276,2001-12-11,4.171249866485597,4.230000019073486,4.168749809265137,4.230000019073486,1870400.0,-0.013888924899049582,1.085108109862996,-1.6206887479939773,48.91435292341989,56.301758268939466,0.06778644918021115,0.02068896218753924,-0.2504547297668607,-0.671630382194413,34.68030710716167,0.06125020980834961,0.0873730737733247,-0.03393764495849538,-0.2420082622314963,0.17413297231450509,-0.1379729535949954,0.07009766367800463,0.1741964706708634,23.116876425558257,-33.63497477498173,0.10403530863650026,12,0.03781270980834872,0.05031275749206454,-0.30015617609024137,-0.5806249380111703,0.0006251335144034087,1,0.03446213852827196,-3.0689537239220717,4.230000019073486,-1.3888865341414827,4.203750133514403,1.2784831315992788,4.1393752098083505,0.03446213852827196
7277,2001-12-12,4.213749885559082,4.236875057220459,4.128125190734863,4.128125190734863,1832000.0,0.01018879722717081,-1.540151920163949,-1.4574378287124432,46.7964686250698,54.23050109863495,0.014242834885125788,-0.01256102692195249,-0.2813244374036925,-0.7030081938005561,33.74876613158873,0.1087498664855957,0.06125762806601287,0.0022811412811281073,-0.19836215149817793,0.20292443406043414,-0.09804050510852491,0.10260278767078113,0.118603600399938,57.09089799360796,2.8722196384207166,0.10032164638965316,12,-0.004687309265136719,0.007812738418579102,-0.33328109979629517,-0.6034373044967651,-0.017499923706055576,2,-0.012310914470433976,1.085108109862996,4.171249866485597,-3.0689537239220717,4.230000019073486,-1.3888865341414827,4.203750133514403,-0.012310914470433976
7278,2001-12-13,4.174375057220459,4.25,4.168749809265137,4.213749885559082,2017600.0,-0.00934436770287772,-2.2098635194830885,-0.45985364875701684,41.964296575190204,52.53697883691112,0.029041424898541557,0.03858782785414583,-0.23436529326526845,-0.6526870840317764,33.47550350159477,0.08125019073486328,0.04696752069232879,-0.0433124303817749,-0.23011636047558248,0.14349149971203268,-0.1367143954286787,0.05008953466512889,0.1454092915890186,38.683223183309295,-10.0237192443564,0.09340196504690382,12,0.012812376022338867,0.04718756675720215,-0.2923439145088196,-0.5625001192092896,0.1581249237060547,3,-0.020512093543983312,-1.540151920163949,4.213749885559082,1.085108109862996,4.171249866485597,-3.0689537239220717,4.230000019073486,-0.020512093543983312
7279,2001-12-14,4.184999942779541,4.21875,4.1318750381469735,4.168749809265137,2953600.0,0.0025452637612675133,1.0746198124540745,-0.4127036027853467,40.13157696605017,51.05481433351652,0.003499779189176877,0.0422376406880538,-0.23370074810995245,-0.6523125287079568,33.122851763173706,0.08687496185302646,0.034966180394189195,-0.040375041961669744,-0.20636946227100594,0.12561937834766645,-0.12337225211633829,0.0426221681929988,0.1227180343663754,40.80707516507552,-3.260920639576831,0.08299721015466816,12,0.002187490463256836,0.03656268119812012,-0.2532811164855957,-0.5168747901916495,0.27250003814697266,4,-0.004181582782634807,-2.2098635194830885,4.174375057220459,-1.540151920163949,4.213749885559082,1.085108109862996,4.171249866485597,-0.004181582782634807
7280,2001-12-17,4.309374809265137,4.3268752098083505,4.175000190734863,4.175000190734863,2873600.0,0.029719203867656363,-1.260471817291464,8.269139352680536,51.1054914792211,50.912241391123366,-0.10934911543300174,-0.06613361512677596,-0.344382826692299,-0.7649528489968862,32.993535047281675,0.15187501907348722,0.015080363319997403,0.07168734073638916,-0.0795052601214623,0.22287994159424063,-0.003908959692537017,0.14728364116531534,-0.29124975204467773,91.19476786729612,46.225354921066284,0.07559630042892584,12,-0.07343745231628418,-0.08781218528747559,-0.3723435401916504,-0.6359372138977051,0.27125024795532227,0,-0.052936824627044854,1.0746198124540745,4.184999942779541,-2.2098635194830885,4.174375057220459,-1.540151920163949,4.213749885559082,-0.052936824627044854
7281,2001-12-18,4.392499923706056,4.418749809265137,4.309374809265137,4.309374809265137,2657600.0,0.019289367511547306,-1.6315753243922306,0.6186072589459407,54.63072115229816,49.901188191972416,-0.1682301556573753,-0.13719374182004795,-0.4095446114102721,-0.8358107732963256,32.32417891216577,0.109375,0.008001157502709688,0.14268746376037722,-0.017522086294115446,0.3028970138148699,0.06258268873313089,0.22279223878762355,-0.3681998634338388,90.967769457443,44.15703414686986,0.08010477502724628,12,-0.12531256675720304,-0.17093729972839444,-0.45546865463256925,-0.6862498521804818,0.28937530517578036,1,-0.05435400912314092,-1.260471817291464,4.309374809265137,1.0746198124540745,4.184999942779541,-2.2098635194830885,4.174375057220459,-0.05435400912314092
7282,2001-12-19,4.328750133514403,4.381249904632568,4.2881250381469735,4.381249904632568,2993600.0,-0.014513327558094757,2.5476294277928817,-0.6315753243922346,48.98078431285414,49.21551024532978,-0.11161256409827125,-0.06620591464877812,-0.32800041306346106,-0.7598902624039949,31.295866902029758,0.10437488555908203,0.011622684902612868,0.0721876621246329,-0.08944585301081798,0.23382117726008378,-0.008629095443092538,0.15300441969235834,-0.28867208328246985,68.62753897809208,23.242608688043823,0.08081675756772527,12,-0.06156277656555087,-0.10718750953674228,-0.3917188644409171,-0.6096875667572013,0.3937497138977051,2,-0.03624028384078626,-1.6315753243922306,4.392499923706056,-1.260471817291464,4.309374809265137,1.0746198124540745,4.184999942779541,-0.03624028384078626
7283,2001-12-20,4.343124866485597,4.42062520980835,4.3087501525878915,4.318749904632568,2094400.0,0.003320758308478,-4.042316784870138,-0.46428701180745685,52.9736427755497,48.823788957556104,-0.1050981866068863,-0.07948749256496779,-0.3261019884701968,-0.7618571895575328,29.753857971360286,0.1118750572204581,0.020411902046356012,0.08328115940094083,-0.08274670723184574,0.2493090260337274,0.00026722608454754493,0.16629509271733411,-0.2878999458923346,73.16007021681031,25.351071953668303,0.08301393331639327,12,-0.06874966621399015,-0.12156224250793546,-0.40093731880188077,-0.607187271118165,0.49312496185302646,3,-0.03381779459438372,2.5476294277928817,4.328750133514403,-1.6315753243922306,4.392499923706056,-1.260471817291464,4.309374809265137,-0.03381779459438372
7284,2001-12-21,4.303124904632568,4.368750095367432,4.224999904632568,4.364999771118163,5124800.0,-0.00920994976720435,3.1441188802056486,-2.53846003364751,57.48503814701448,49.22026366185196,-0.05533898383147129,-0.044008161455697525,-0.2695350339775242,-0.7089872238496913,27.857478030146897,0.14375019073486328,0.0021782493276196746,0.044718694686889826,-0.11916727227430624,0.2086046616480859,-0.037224288793708205,0.12666167816748786,-0.2259759666864012,52.16272934288205,-1.1633017058207926,0.08194298348059814,12,-0.028749704360961914,-0.08156228065490723,-0.3445311188697815,-0.5631248950958252,0.6156249046325684,4,0.0068264521585978954,-4.042316784870138,4.343124866485597,2.5476294277928817,4.328750133514403,-1.6315753243922306,4.392499923706056,0.0068264521585978954
7285,2001-12-24,4.384375095367432,4.410624980926514,4.34375,4.34375,846400.0,0.018881671467958716,-2.2922990246135426,-0.6565686146068636,63.19136893170448,50.80659877388358,-0.12559594819040676,-0.13104165380173605,-0.3303333380247153,-0.7770536914975352,25.578475854140194,0.10750007629394531,0.006728863775770755,0.12537512779235804,-0.04032728622449788,0.29107754180921397,0.04252392078393008,0.208226334800786,-0.2866175811095335,81.46961896961898,23.90817906144303,0.0828512070084281,12,-0.1099998950958252,-0.1628124713897705,-0.4007812738418579,-0.6328125,0.510624885559082,0,0.01667851950813848,3.1441188802056486,4.303124904632568,-4.042316784870138,4.343124866485597,2.5476294277928817,4.328750133514403,0.01667851950813848
7286,2001-12-26,4.43874979019165,4.478125095367432,4.375,4.384375095367432,2152000.0,0.012401925848377182,-1.8205198429776857,1.338450884420813,58.07385440157515,52.059641637939734,-0.15425715891444192,-0.18288047442240085,-0.3644317058292268,-0.8178844486401422,23.945467739525327,0.10312509536743164,0.006769171401129981,0.17218732833862305,-0.01178981753990449,0.3561644742171506,0.08019875539935928,0.2641759012778868,-0.32162021420072495,84.44433560268403,27.72338732915756,0.09198857293926388,12,-0.13374972343444824,-0.19062471389770508,-0.45484352111816406,-0.6871871948242188,0.453125,2,0.03196288904193523,-2.2922990246135426,4.384375095367432,3.1441188802056486,4.303124904632568,-4.042316784870138,4.343124866485597,0.03196288904193523
7287,2001-12-27,4.416874885559082,4.507500171661377,4.403124809265137,4.449999809265137,1958400.0,-0.004928167990208787,-2.443306591159352,-0.6091974182685562,69.13793636418033,55.07893494782753,-0.1123541072003924,-0.15948528684521168,-0.32642842925804594,-0.7828944023182869,23.185377883395038,0.10437536239624023,0.008827726899163224,0.1441561698913576,-0.05151957538079355,0.33983191516350875,0.046318297255282026,0.24199404252743317,-0.27086566801803613,67.92028303001455,7.708678953088437,0.09783787263607553,12,-0.09718728065490723,-0.15406227111816406,-0.4329686164855957,-0.6653122901916504,0.5037503242492676,3,0.05999724922912564,-1.8205198429776857,4.43874979019165,-2.2922990246135426,4.384375095367432,3.1441188802056486,4.303124904632568,0.05999724922912564
7288,2001-12-28,4.401875019073486,4.4375,4.381249904632568,4.417500019073486,3884800.0,-0.0033960360830318503,1.022476726044542,0.471699199631485,64.6623652149855,57.80457808659811,-0.06893937042330922,-0.14803907659730076,-0.29457779734228495,-0.7551426281602431,22.0162847696332,0.05625009536743164,0.022443652852970786,0.12659380435943568,-0.0746409968146935,0.32782860553356485,0.025976403772371093,0.22721120494650027,-0.2197167061204075,62.61060079737225,1.6555750864354053,0.1006174005870644,12,-0.06062483787536621,-0.13906240463256836,-0.38718748092651367,-0.6468749046325684,0.5818748474121103,4,0.07283823982946891,-2.443306591159352,4.416874885559082,-1.8205198429776857,4.43874979019165,-2.2922990246135426,4.384375095367432,0.07283823982946891
7289,2001-12-31,4.418749809265137,4.492499828338623,4.408124923706055,4.408124923706055,4235200.0,0.003833545959058604,-14.882506058702091,-0.67999267578125,64.16511299182301,59.25564714355387,-0.054948186446789116,-0.16251522639433258,-0.29486425270335204,-0.7591177584764695,20.799476591456447,0.09062480926513672,0.03740989299978459,0.13665609359741193,-0.07458399984715047,0.34789618704197434,0.03103604687513073,0.24227614031969313,-0.204057310441228,45.801362224053534,-14.320707602005399,0.10562004672228126,12,-0.05249977111816406,-0.15593719482421875,-0.3196874260902405,-0.6065623760223389,0.5175004005432129,0,0.09448374248256397,1.022476726044542,4.401875019073486,-2.443306591159352,4.416874885559082,-1.8205198429776857,4.43874979019165,0.09448374248256397
7290,2002-01-02,4.40625,4.415625095367432,4.328125,4.415625095367432,2977600.0,-0.0028288112712169244,17.666497126290626,-0.8823714208778386,68.95167089540223,60.84686378167655,-0.030465250199589455,-0.13788753084296346,-0.26932700151154076,-0.7337398527930779,20.614413433677985,0.09062480926513672,0.06272573705160234,0.11196877956390416,-0.098343113622545,0.3222806727503533,0.006812832970680027,0.2171247261571283,-0.16227673389234454,43.55396528761727,-20.37123783598897,0.10515594659322451,1,-0.039999961853027344,-0.14343738555908203,-0.3062501549720764,-0.5940625667572021,0.5931248664855966,2,0.11631201345024378,-14.882506058702091,4.418749809265137,1.022476726044542,4.401875019073486,-2.443306591159352,4.416874885559082,0.11631201345024378
7291,2002-01-03,4.445000171661377,4.487500190734863,4.3943748474121085,4.40625,5240000.0,0.00879436519974508,-1.9799882508220048,-4.133309597680688,68.76274309077823,63.044859201445895,-0.06815200495320184,-0.1596186201230143,-0.2966175977045893,-0.7577289993216536,21.741325323888454,0.0931253433227548,0.09247192526492576,0.13471894264221174,-0.06998251090333074,0.3394203961877542,0.0323682158694405,0.23706966941498298,-0.17467421499834934,65.15682776990619,0.3519652074388233,0.1023507267727712,1,-0.0787501335144043,-0.18218755722045898,-0.2962501049041748,-0.5950000286102295,0.6368746757507315,3,0.10123729851217167,17.666497126290626,4.40625,-14.882506058702091,4.418749809265137,1.022476726044542,4.401875019073486,0.10123729851217167
7292,2002-01-04,4.544374942779541,4.625,4.460625171661377,4.460625171661377,3576000.0,0.02235652807208366,-2.92537976269102,2.1612748415677108,77.35679694485086,65.75409855359047,-0.14943893164167488,-0.2526510588010513,-0.3823761331180249,-0.8413855017122693,21.901566312162434,0.17999982833862305,0.10431171572953257,0.22184371948242188,-0.007900957651954421,0.45158839661679817,0.10697138091523328,0.33671605804961047,-0.2503315646166788,72.84208598889803,4.537495891349067,0.11487233856718829,1,-0.11937499046325684,-0.22281241416931152,-0.38390612602233887,-0.6943747997283936,0.580625057220459,4,0.07646812857381935,-1.9799882508220048,4.445000171661377,17.666497126290626,4.40625,-14.882506058702091,4.418749809265137,0.07646812857381935
7293,2002-01-07,4.484375,4.62375020980835,4.484375,4.559999942779541,3990400.0,-0.013203123319494914,-2.685958750796043,-0.9029868591860438,70.62881182959262,67.2145178516547,-0.0752040828937588,-0.1744220759269588,-0.31040548621277075,-0.7661060986756016,22.263889397333948,0.1393752098083496,0.10450331938092727,0.14459378719329852,-0.07897227237593452,0.36815984676253155,0.032810757408682,0.25637681697791503,-0.15061682721668124,52.63157894736842,-18.360142984960326,0.11178302978461667,1,-0.0078125,-0.1628124713897705,-0.3074999451637268,-0.6343748569488525,0.729374885559082,0,0.09728227675168766,-2.92537976269102,4.544374942779541,-1.9799882508220048,4.445000171661377,17.666497126290626,4.40625,0.09728227675168766
7294,2002-01-08,4.533124923706055,4.54812479019165,4.46875,4.490624904632568,3188800.0,0.010871063126088876,1.189656873384503,-0.5619841485021785,67.21158261844278,67.6612082612923,-0.09822712955235247,-0.20788945485478028,-0.3465124654091545,-0.7983994812946476,22.61643053377594,0.07937479019165039,0.11890866763795849,0.17687497138977015,-0.05293795829960235,0.40668790107914266,0.061968506545084345,0.29178143623445596,-0.16441773165673457,69.05260587993422,0.5909691575507026,0.1149064648446862,1,-0.05656242370605469,-0.2115623950958252,-0.35328108072280884,-0.6831247806549072,0.5974998474121094,1,0.09940713092264253,-2.685958750796043,4.484375,-2.92537976269102,4.544374942779541,-1.9799882508220048,4.445000171661377,0.09940713092264253
7295,2002-01-09,4.40625,4.559374809265137,4.403124809265137,4.543749809265137,3564800.0,-0.027988402226146514,-1.173910159022908,-3.2352881778096916,50.99099866932062,66.87422429104178,0.035846733448347656,-0.0707612709374068,-0.2136282147957429,-0.6562674254849279,22.666691954354686,0.15625,0.12513086481507862,0.04118754863739049,-0.1816525752818814,0.2640276725566624,-0.07023251332224589,0.15260761059702688,-0.006787670996597939,5.149114246489606,-57.96787449841721,0.11142006195963594,1,0.0703125,-0.08468747138977051,-0.21312493085861206,-0.5562498569488525,0.8712501525878915,2,0.1202837355593418,1.189656873384503,4.533124923706055,-2.685958750796043,4.484375,-2.92537976269102,4.544374942779541,0.1202837355593418
7296,2002-01-10,4.315000057220459,4.390625,4.287499904632568,4.390625,3640000.0,-0.020709206871952546,1.7272773129378236,0.5500003467911415,49.04678665686442,64.64187432356225,0.12035317191043937,0.03352932229817185,-0.1135174279182376,-0.550535247582876,22.585395315566902,0.11875009536743164,0.12791247576243148,-0.05724990367889404,-0.26233468374412183,0.14783487638633375,-0.15979229371150794,0.04529248635371985,0.309999942779541,8.148191056939286,-52.029840128143306,0.10254239003261373,1,0.1412498950958252,0.006562471389770508,-0.10921871662139893,-0.4649999141693115,0.966249942779541,3,0.15860366168940043,-1.173910159022908,4.40625,1.189656873384503,4.533124923706055,-2.685958750796043,4.484375,0.15860366168940043
7297,2002-01-11,4.161874771118163,4.34375,4.161874771118163,4.328125,4091200.0,-0.03548674022519771,-1.1879696660280037,2.1983517973227857,39.46219370807217,61.84185526723855,0.2609437740715048,0.1924352445216364,0.049189160456731607,-0.3850183463729415,22.526542154048297,0.18187522888183683,0.11346714802944113,-0.20778143405914395,-0.42239726637652986,0.006834398258241947,-0.31508935021783646,-0.10047351790045145,0.4563752269744885,0.0,-56.11783329909106,0.10730791615869277,1,0.23156261444091886,0.208437681198121,0.01484405994415372,-0.3118746280670157,1.2256250381469735,4,0.22105424283267672,1.7272773129378236,4.315000057220459,-1.173910159022908,4.40625,1.189656873384503,4.533124923706055,0.22105424283267672
7298,2002-01-14,4.088749885559082,4.2274999618530265,4.081250190734863,4.1912498474121085,11377600.0,-0.017570179205424474,-1.4893715454478895,0.6165402751167267,37.998587305934755,58.93446352436208,0.3184715240230105,0.2728031587942237,0.13265358701191055,-0.29896298576421376,22.557156773148275,0.14624977111816317,0.09940929402181276,-0.2766250610351566,-0.5102202298249194,-0.043029892245393775,-0.3934226454300376,-0.15982747664027563,0.5112451034545904,1.5685648748379375,-52.77552183401554,0.11679758439488135,1,0.2643752098083496,0.2643752098083496,0.08796894550323486,-0.1809372901916504,1.3756251335144043,0,0.25343935027691833,-1.1879696660280037,4.161874771118163,1.7272773129378236,4.315000057220459,-1.173910159022908,4.40625,0.25343935027691833
7299,2002-01-15,4.167500019073486,4.2175002098083505,4.128125190734863,4.134375095367432,4382400.0,0.019260198280295793,-2.917831985117407,-0.3231701076489389,37.8245440829565,55.47589387853478,0.22387662890682236,0.20308713632630937,0.06077735556541963,-0.3647123760980877,22.920599393977987,0.12875032424926847,0.07885030108160329,-0.19699993133544957,-0.43355230509021325,0.039552442419314104,-0.3152761182128314,-0.07872374445806773,0.4013702820434579,18.03919417572554,-31.515716696206248,0.11827618687738192,1,0.1856250762939453,0.1856250762939453,0.009218811988830566,-0.2596874237060547,1.174375057220459,1,0.2510497568559571,-1.4893715454478895,4.088749885559082,-1.1879696660280037,4.161874771118163,1.7272773129378236,4.315000057220459,0.2510497568559571
7300,2002-01-16,4.081250190734863,4.171875,4.081250190734863,4.1681251525878915,2798400.0,-0.020695819542623117,-1.0863274603435973,-2.6226463983417094,30.62331071563888,51.23817917018596,0.2896353249918766,0.2860353363529189,0.1528390964685773,-0.2662604744370629,22.71701610063323,0.09062480926513672,0.06072236457945479,-0.27184352874755824,-0.5395375702647662,-0.004149487230350246,-0.40569054950616223,-0.13799650798895424,0.45836290375915567,0.0,-43.2768789822299,0.13384702075860413,1,0.27187490463256836,0.27187490463256836,0.0943748950958252,-0.15937507152557373,1.2987499237060547,2,0.2571208652597581,-2.917831985117407,4.167500019073486,-1.4893715454478895,4.088749885559082,-1.1879696660280037,4.161874771118163,0.2571208652597581
7301,2002-01-17,4.153749942779541,4.191874980926514,4.074999809265137,4.096875190734863,4424000.0,0.017764103805560483,-1.3229728897250115,-0.6546736922992413,36.48040047256233,46.696357339931666,0.19162884709167294,0.20525549111541785,0.08489718548723069,-0.3260825487507901,21.929062037158854,0.11687517166137695,0.04207361019619604,-0.18740627765655482,-0.46865181153917224,0.0938392562260626,-0.3280290445978631,-0.04678351071524656,0.3583613774889285,29.30235446496691,-10.408795793296008,0.1406227669413085,1,0.19562506675720215,0.19624996185302734,0.038281381130218506,-0.21624982357025146,1.1837501525878906,3,0.27053872411404156,-1.0863274603435973,4.081250190734863,-2.917831985117407,4.167500019073486,-1.4893715454478895,4.088749885559082,0.27053872411404156
7302,2002-01-18,4.171875,4.218124866485597,4.142499923706056,4.150000095367432,4168000.0,0.004363540769218854,-3.1016642313115392,0.38461538461538464,38.22022006083006,43.09540269895806,0.12863531309442244,0.1842202112225042,0.07024429162127532,-0.3309565235659031,21.22307262454318,0.07562494277954102,0.02029603866203722,-0.16143746376037615,-0.4527113335430144,0.1298364060222621,-0.3070743986516957,-0.015800528869056585,0.30526739938820313,63.524651674713326,25.606760070132935,0.1456369348913192,1,0.14531230926513672,0.17812490463256836,0.04343760013580322,-0.23281240463256836,1.1081252098083496,4,0.26591760299625467,-1.3229728897250115,4.153749942779541,-1.0863274603435973,4.081250190734863,-2.917831985117407,4.167500019073486,0.26591760299625467
7303,2002-01-22,4.1962499618530265,4.2331252098083505,4.175000190734863,4.193749904632568,2910400.0,0.0058426874853696464,-1.9062883709841298,0.11428882833783406,38.69123326767068,39.92647499331672,0.06603613842073308,0.1562906700797475,0.04764114471731151,-0.34293181333134104,20.214773049944558,0.0612502098083505,-0.005472760304459534,-0.12971875667572075,-0.4272890769230786,0.1678515635716371,-0.2785039167993997,0.01906640344795818,0.24872103032533133,76.67974415960674,38.11665287173561,0.1487851601236789,1,0.12093734741211026,0.1537499427795419,0.019062638282776767,-0.2571873664855948,1.0900001525878915,1,0.28388438683144246,-3.1016642313115392,4.171875,-1.3229728897250115,4.153749942779541,-1.0863274603435973,4.081250190734863,0.28388438683144246
7304,2002-01-23,4.332499980926514,4.349999904632568,4.265625,4.265625,8073600.0,0.032469471626356716,-1.52336235356193,26.74938012589163,46.670426828611966,39.44641145546019,-0.11361295037092134,0.02356224364352233,-0.08427029990356871,-0.4663130660023085,20.005942500447325,0.1537499427795419,-0.046682248238612445,0.00506250858306867,-0.2923229851300997,0.30244800229623703,-0.1436302382735155,0.15375525543965285,0.0828733166187865,93.63639358645574,53.403514137949,0.14869274685658418,1,-0.09968757629394531,0.017499923706054688,-0.12812495231628418,-0.39343738555908203,1.0225000381469727,2,0.2612521738326514,-1.9062883709841298,4.1962499618530265,-3.1016642313115392,4.171875,-1.3229728897250115,4.153749942779541,0.2612521738326514
7305,2002-01-24,4.457499980926514,4.46875,4.3125,4.318749904632568,10656000.0,0.02885170237745016,-1.066117265774258,2.074768087730932,50.52355247148562,39.61049654597366,-0.2576760082652747,-0.10084911888034576,-0.2046591251324008,-0.5780358612588121,19.801014053177184,0.15625,-0.0787874278473053,0.12640626430511492,-0.17568752634737894,0.4285000549576088,-0.02464063102113201,0.27745315963136186,-0.38250017166137695,97.14285368281594,57.5815584676967,0.15104689532624707,1,-0.1856250762939453,-0.10750007629394531,-0.2531249523162842,-0.518437385559082,1.03125,3,0.1984015926307665,-1.52336235356193,4.332499980926514,-1.9062883709841298,4.1962499618530265,-3.1016642313115392,4.171875,0.1984015926307665
7306,2002-01-25,4.580625057220459,4.651875019073486,4.40625,4.453125,7353600.0,0.027622002651888522,-1.2203385812347116,0.9189188260361537,51.48871139184783,40.9467762886154,-0.3790174758936802,-0.22430026854675056,-0.31937043243296337,-0.6882305106078244,19.53382901128932,0.24562501907348633,-0.109238272485908,0.24243757724761927,-0.07649411230728553,0.5613692668025241,0.08297173247016687,0.4019034220250717,-0.49775024414062496,86.01228004646907,48.56803643061903,0.15946584477745224,1,-0.21718764305114746,-0.21718764305114746,-0.35187506675720215,-0.6415624618530273,0.9056248664855957,4,0.17451222207336103,-1.066117265774258,4.457499980926514,-1.52336235356193,4.332499980926514,-1.9062883709841298,4.1962499618530265,0.17451222207336103
7307,2002-01-28,4.681875228881836,4.693749904632568,4.618750095367432,4.625,4736000.0,0.022104007727455466,-1.1621554746030656,0.4460800263288791,57.84509373851708,43.15194367001344,-0.4456090730607434,-0.3211445960797592,-0.41015162412037043,-0.7749320646288904,19.156742278027615,0.11312484741210938,-0.11612786157233757,0.33043773174285906,-0.022467819723617666,0.6833432832093358,0.15398495600962114,0.506890507476097,-0.5762404075622563,97.71090461688928,59.618844695009926,0.17645277573323834,1,-0.2975003719329834,-0.2975003719329834,-0.4375002384185791,-0.7428126335144043,0.9368748664855957,0,0.14003467295350736,-1.2203385812347116,4.580625057220459,-1.066117265774258,4.457499980926514,-1.52336235356193,4.332499980926514,0.14003467295350736
7308,2002-01-29,4.7224998474121085,4.749374866485597,4.609375,4.71875,7025600.0,0.008676997259488006,3.8695702652047963,0.06593111774370483,57.571213421027515,45.346018040910224,-0.432348399574078,-0.3547030133330855,-0.43839028139990877,-0.8013426578149088,19.062727398213468,0.1399998664855966,-0.11330151694853541,0.35503110885619993,-0.03472708051370166,0.7447892982261015,0.16015201417124914,0.5499102035411507,-0.5815781210937496,94.44443896827653,57.77904289029393,0.1948790946849509,1,-0.3103125095367423,-0.3103125095367423,-0.47812485694885165,-0.7834372520446768,0.8450002670288095,1,0.11805195985379369,-1.1621554746030656,4.681875228881836,-1.2203385812347116,4.580625057220459,-1.066117265774258,4.457499980926514,0.11805195985379369
7309,2002-01-30,4.836249828338623,4.849999904632568,4.6756248474121085,4.7224998474121085,6969600.0,0.024086815161857178,1.469025025065588,30.334562563588296,67.37373445462339,49.42939845635294,-0.4931166874481203,-0.45911002635153775,-0.537572677499929,-0.9000728592146174,18.79382057609058,0.17437505722045987,-0.08386830425899561,0.4479060888290407,0.005427420181669085,0.8903847574764123,0.2266667545053549,0.6691454231527265,-0.6466518508068848,97.44184581700628,54.44392183883225,0.22123933432368575,1,-0.3737499713897705,-0.3737499713897705,-0.5882809162139893,-0.8971872329711914,0.721250057220459,2,0.09304736150425086,3.8695702652047963,4.7224998474121085,-1.1621554746030656,4.681875228881836,-1.2203385812347116,4.580625057220459,0.09304736150425086
7310,2002-01-31,4.918749809265137,4.927499771118164,4.790625095367432,4.8556251525878915,5177600.0,0.01705866815297563,2.395358465123431,0.5549421297751722,74.56764491874848,53.661314505929184,-0.49654056026319715,-0.5283341309220368,-0.6052736526110891,-0.966551604233385,19.3911578005634,0.13687467575073242,-0.04088910332886275,0.5047810792922975,0.0026032580017218976,1.0069589005828732,0.2536921686470093,0.7558699899375858,-0.6631116390233158,98.321349506925,48.81191559400506,0.25108891064528793,1,-0.38374996185302734,-0.41750001907348633,-0.6707808971405029,-0.9796872138977051,0.6062502861022949,3,0.08869127862259085,1.469025025065588,4.836249828338623,3.8695702652047963,4.7224998474121085,-1.1621554746030656,4.681875228881836,0.08869127862259085
7311,2002-02-01,4.894999980926514,4.921875,4.875,4.918749809265137,6128000.0,-0.004828427803725055,2.124978145116427,-0.37623695064284196,83.3428393597204,58.674938872472545,-0.3984926352174645,-0.4944959465016847,-0.5694963382618417,-0.929839649078243,19.592226360473393,0.046875,0.0003337335141875286,0.4585312604904175,-0.08787716637986431,1.0049396873606993,0.18532704705527614,0.7317354739255588,-0.5587384185795319,89.783948581741,32.60690756904246,0.273204213435141,2,-0.34375,-0.3937501907348633,-0.6470310688018799,-0.955937385559082,0.7387499809265137,4,0.12129724255639651,2.395358465123431,4.918749809265137,1.469025025065588,4.836249828338623,3.8695702652047963,4.7224998474121085,0.12129724255639651
7312,2002-02-04,4.89187479019165,4.92062520980835,4.875,4.895625114440918,3012800.0,-0.000638445505013463,-1.4333507114428494,0.15790953078884495,89.01033234433736,64.26594988099107,-0.3156934783757208,-0.48907735402597297,-0.5555423986981705,-0.9151657676653606,19.0890396918213,0.04562520980834961,0.06184530249738707,0.43803107738494873,-0.1437779762776259,1.019840131047523,0.14712655055366142,0.728935604216236,-0.4846646427921266,88.80156964787845,23.574625079009053,0.2909045268312871,2,-0.29531240463256836,-0.390625,-0.6153122186660767,-0.9262497425079346,0.6881251335144043,0,0.12150252388023985,2.124978145116427,4.894999980926514,2.395358465123431,4.918749809265137,1.469025025065588,4.836249828338623,0.12150252388023985
7313,2002-02-05,4.92062520980835,4.962500095367432,4.865624904632568,4.878125190734863,4337600.0,0.005877178147393414,-1.8703508784323144,-11.332358550540368,88.4492803440093,68.9080447160352,-0.25801890514676273,-0.5095965337221724,-0.5756066556409714,-0.9330810165229799,18.618342817817968,0.09687519073486328,0.11867298643980195,0.4449689865112303,-0.17323222839933905,1.0631702014218,0.13586837905594518,0.7540695939665154,-0.4509803075625891,85.40310261776106,13.620339171762865,0.30910060745528484,2,-0.2831251621246338,-0.40187525749206543,-0.6293751001358032,-0.9403126239776611,0.6506247520446777,1,0.14187727286514318,-1.4333507114428494,4.89187479019165,2.124978145116427,4.894999980926514,2.395358465123431,4.918749809265137,0.14187727286514318
7314,2002-02-06,4.983749866485597,4.999374866485597,4.883124828338623,4.918749809265137,4180800.0,0.012828584577305291,1.4155837721883702,1.529412424687833,97.18953964818009,74.09315440233459,-0.2447912097350251,-0.5662631409642733,-0.6308854728823476,-0.9830871497787941,18.331214085702367,0.11625003814697354,0.17961508092876954,0.4855623960495006,-0.17298846628295372,1.1441132583819553,0.15628696488327343,0.8148378272157277,-0.44510523720280215,92.51496185298555,11.170822822673117,0.3292754311662273,2,-0.28093743324279874,-0.4465625286102304,-0.6817184686660775,-0.9487497806549081,0.6762499809265119,2,0.11713072758343834,-1.8703508784323144,4.92062520980835,-1.4333507114428494,4.89187479019165,2.124978145116427,4.894999980926514,0.11713072758343834
7315,2002-02-07,4.93625020980835,4.98562479019165,4.931250095367432,4.96875,3628800.0,-0.009530907037824998,-1.558808019836417,-0.4999963320250821,92.01345436596114,78.59590362168052,-0.13660454293616464,-0.5028001582867248,-0.5772398313359606,-0.9221629192065031,18.67371933473911,0.05437469482421875,0.24347554740509292,0.41156272888183576,-0.2735304781246706,1.0966559358883425,0.0690161253785826,0.7541093323850889,-0.3238887425731072,52.803981546842,-33.672194478093225,0.34254660350325333,2,-0.13187527656555176,-0.3990628719329834,-0.6217188835144043,-0.8468750715255737,0.7024998664855957,3,0.12585457570937275,1.4155837721883702,4.983749866485597,-1.8703508784323144,4.92062520980835,-1.4333507114428494,4.89187479019165,0.12585457570937275
7316,2002-02-08,4.999374866485597,5.002500057220459,4.93625020980835,4.93625020980835,2705600.0,0.012787977512124016,-1.099016482603375,-1.9423096673856224,92.38158921099193,82.43329200751106,-0.1498401676869774,-0.5396947437781803,-0.6306180477009953,-0.9702020281338877,20.074269049831795,0.06624984741210938,0.2954186363631903,0.44046864509582573,-0.26847663380075115,1.1494139239924026,0.08599600564753729,0.7949412845441142,-0.3250912553702978,97.7167581728498,7.992960575971395,0.35447263944828844,2,-0.1934373378753671,-0.46062493324279874,-0.6848435401916513,-0.908124804496766,0.6856250762939444,4,0.1051381908577167,-1.558808019836417,4.93625020980835,1.4155837721883702,4.983749866485597,-1.8703508784323144,4.92062520980835,0.1051381908577167
7317,2002-02-11,5.0818748474121085,5.106249809265137,5.006875038146973,5.012499809265137,5238400.0,0.016502059383377787,-1.465123431234549,1.0990164826033455,92.80969371761532,86.34867870713192,-0.1895683818121432,-0.5794451258728293,-0.7024134647755806,-1.037143247820837,22.634306907749625,0.10687494277954013,0.33980537521331033,0.47696862220764036,-0.24281327378018247,1.1967505181954627,0.11707767421372939,0.8368595702015513,-0.3485122759978809,89.87014170862798,-1.4415270661549187,0.35989094799391125,2,-0.19093751907348544,-0.49125003814697177,-0.7673435211181632,-0.96874976158142,0.6193752288818368,0,0.10859675434981542,-1.099016482603375,4.999374866485597,-1.558808019836417,4.93625020980835,1.4155837721883702,4.983749866485597,0.10859675434981542
7318,2002-02-12,5.125,5.138124942779541,5.028124809265137,5.083749771118164,3262400.0,0.00848607135806434,2.2592576894276553,0.5945975668430896,92.09830273721168,89.09585296075285,-0.18952522715831943,-0.5701904820770194,-0.7359457696942009,-1.0653886750526196,24.86722877593645,0.1100001335144043,0.378996292953218,0.46828126907348633,-0.24420848666482353,1.1807710248117962,0.11203639120433095,0.8245261469426417,-0.31705998101559096,94.85296592579296,3.676924472479712,0.35624487786915493,2,-0.16062498092651367,-0.5184376239776611,-0.7517187595367432,-0.9296875,0.5062499046325675,1,0.08878047291825464,-1.465123431234549,5.0818748474121085,-1.099016482603375,4.999374866485597,-1.558808019836417,4.93625020980835,0.08878047291825464
7319,2002-02-13,5.213749885559082,5.21875,5.132500171661377,5.137499809265137,3286400.0,0.01731705084079649,-1.0000110571766605,1.8484764414851806,91.7817970294864,91.00853652861261,-0.24484329128928195,-0.6076959269904041,-0.8116775260531357,-1.1372544482322189,27.31937239832838,0.09375,0.40649576925598474,0.5047186613082886,-0.21016295085598102,1.2196002734725582,0.14727785522615378,0.8621594673904234,-0.33977288181564624,98.26082918277548,7.515705650421481,0.3574408060821348,2,-0.17156243324279785,-0.5668749809265137,-0.8146873712539673,-0.9856249094009399,0.377500057220459,2,0.0685687047021839,2.2592576894276553,5.125,-1.465123431234549,5.0818748474121085,-1.099016482603375,4.999374866485597,0.0685687047021839
7320,2002-02-14,5.130624771118164,5.21875,5.114375114440918,5.21875,4145600.0,-0.015943441144186,1.3687855766941541,-1.1557395502413887,81.79191691450268,90.8362118124773,-0.1436046491859022,-0.4658054761629806,-0.7123632510385711,-1.0368486377425974,29.51918702469547,0.10437488555908203,0.43264179985446116,0.3691248178482054,-0.30460594352858905,1.0428555792249998,0.03225943715980861,0.7059901985366022,-0.18769316812341508,68.80520554650643,-21.60754491730161,0.33686538068839705,2,-0.08843731880187988,-0.4837498664855957,-0.7315622568130493,-0.902499794960022,0.3631253242492676,3,0.10317945667630113,-1.0000110571766605,5.213749885559082,2.2592576894276553,5.125,-1.465123431234549,5.0818748474121085,0.10317945667630113
7321,2002-02-15,5.2775001525878915,5.288750171661377,5.143750190734863,5.143750190734863,4521600.0,0.028627192207961283,-1.1682246322559484,-1.5177261216804205,82.70420030601372,90.13553047488578,-0.25760654687461493,-0.5525028072326768,-0.8398000627818982,-1.1657630966086483,32.083672931496096,0.1581254005432129,0.4414504746554151,0.45981268882751536,-0.18742318506655842,1.1070485627215891,0.13619475188047847,0.7834306257745522,-0.27940487019209215,96.00886430341662,6.249976473020126,0.3236179369470367,2,-0.20031261444091886,-0.5956251621246347,-0.8784376382827768,-1.0493751764297494,0.3975000381469709,4,0.06845095466816997,1.3687855766941541,5.130624771118164,-1.0000110571766605,5.213749885559082,2.2592576894276553,5.125,0.06845095466816997
7322,2002-02-19,5.28125,5.335000038146973,5.259375095367432,5.265625,6176000.0,0.0007105347804243767,-4.377810179376759,0.11682246322559407,81.97426743055225,89.4160845956128,-0.22385588596888617,-0.4942185115889739,-0.8292884750508049,-1.1527849154181835,35.05225482211627,0.07562494277954102,0.43494383808533943,0.40809378623962367,-0.19472828845985823,1.0109158609391056,0.10668274888988272,0.7095048235893646,-0.22502373975108547,82.48472568384807,-6.405466746714609,0.30141103734974084,2,-0.17218756675720215,-0.5762500762939453,-0.8923437595367432,-1.049375057220459,0.622499942779541,1,0.07644969330736862,-1.1682246322559484,5.2775001525878915,1.3687855766941541,5.130624771118164,-1.0000110571766605,5.213749885559082,0.07644969330736862
7323,2002-02-20,5.387499809265137,5.387499809265137,5.274374961853027,5.290625095367432,5113600.0,0.020118307079789233,1.3354876181944368,6.199981689453125,81.81819683077205,87.70815761590079,-0.28710737780952655,-0.5340268096827501,-0.9145901147508617,-1.2409701623969482,38.36228448553884,0.11312484741210938,0.4260045782027202,0.4547811031341551,-0.0999150404684741,1.0094772467367843,0.17743303133284005,0.7321291749354701,-0.27551879343661057,100.0,11.687914507165374,0.2773480718013147,2,-0.22812485694885254,-0.65625,-1.0056248903274536,-1.1556248664855957,0.5150003433227548,2,0.05823671055899382,-4.377810179376759,5.28125,-1.1682246322559484,5.2775001525878915,1.3687855766941541,5.130624771118164,0.05823671055899382
7324,2002-02-21,5.464375019073486,5.484375,5.387499809265137,5.387499809265137,5220800.0,0.014269180980042595,-1.5203232869574925,0.7935528964712716,81.69936632239262,86.56214783328207,-0.32255648367607836,-0.5499533561206924,-0.9712672661737907,-1.3042898130308824,41.72792288982398,0.09687519073486328,0.41646034637335205,0.4750625610351564,-0.05206589981121823,1.002191021881531,0.21149833061196865,0.7386267914583442,-0.2972902445576384,94.59459807770129,7.236791577763199,0.26356423042318755,2,-0.2540624141693115,-0.684687614440918,-1.1112499237060547,-1.2325000762939453,0.419374942779541,3,0.03053869563794609,1.3354876181944368,5.387499809265137,-4.377810179376759,5.28125,-1.1682246322559484,5.2775001525878915,0.03053869563794609
7325,2002-02-22,5.341875076293945,5.465624809265137,5.338749885559082,5.458125114440918,6246400.0,-0.02241792379768104,-1.0714202302823645,-1.5121914910773544,73.28990956557175,84.44085009490205,-0.1525053441353732,-0.37713715863323927,-0.8304225265766982,-1.1682701351779237,44.29982183740506,0.1268749237060547,0.40656578437266866,0.3083438634872433,-0.1777200030390702,0.7944077300135568,0.06531193022408655,0.5513757967504,-0.11133225668126734,58.16513658723692,-27.692537511358488,0.2430319332631566,2,-0.09625005722045898,-0.562187671661377,-0.9887499809265137,-1.1100001335144043,0.5306248664855957,4,0.04668302102238697,-1.5203232869574925,5.464375019073486,1.3354876181944368,5.387499809265137,-4.377810179376759,5.28125,0.04668302102238697
7326,2002-02-25,5.380000114440918,5.431250095367432,5.28125,5.331250190734863,6216800.0,0.007137014176195056,-1.01680386726163,-0.4193540448083218,74.54433417811352,82.41136570162408,-0.14635112977960585,-0.3713433888422042,-0.8474875388776208,-1.1912191541146608,45.80964470887536,0.15000009536743164,0.38479350946332946,0.30650014877319354,-0.1535210363346975,0.7665213338810846,0.07648955621924802,0.536510741327139,0.10437488555908203,53.61114231158036,-30.55746059089038,0.23001059255394546,2,-0.12375020980834961,-0.6003127098083496,-1.0268750190734863,-1.137812614440918,0.49375009536743164,0,0.021143118681575368,-1.0714202302823645,5.341875076293945,-1.5203232869574925,5.464375019073486,1.3354876181944368,5.387499809265137,0.021143118681575368
7327,2002-02-26,5.337500095367432,5.456250190734863,5.329999923706055,5.380000114440918,4916000.0,-0.007899631630008397,-3.391285959514707,-0.8717966274110881,70.67576707864474,80.03108396178328,-0.07127246137403365,-0.29218779820631724,-0.7853572480432653,-1.1336860818093895,47.24085674306084,0.1262502670288086,0.37425162271324197,0.23121888637542742,-0.20407327607821824,0.6665110488290731,0.013572805148604594,0.44886496760225025,0.1428124046325685,30.059581927420858,-51.72412786132998,0.21764608122682275,2,-0.038125038146972656,-0.5240626335144043,-0.9878126382827759,-1.0625001192092896,0.4649996757507324,1,0.06323186685473914,-1.01680386726163,5.380000114440918,-1.0714202302823645,5.341875076293945,-1.5203232869574925,5.464375019073486,0.06323186685473914
7328,2002-02-27,5.28000020980835,5.382500171661377,5.195000171661377,5.375,5032800.0,-0.010772812090249495,2.4090867712528232,2.2352881778096916,64.77558440520659,77.03039367019666,0.01176346037451026,-0.2010898655383837,-0.7072211481287205,-1.063230980149097,47.99786330014605,0.1875,0.35615872825202644,0.1458439826965332,-0.25609247256903256,0.547780437962099,-0.05512424493625012,0.34681221032931653,0.1963310401916507,29.37368071541682,-48.943667703457166,0.2009682276327829,2,0.019374847412109375,-0.45031261444091797,-0.9464066028594971,-0.9584376811981201,0.5274996757507324,2,0.1181344144290919,-3.391285959514707,5.337500095367432,-1.01680386726163,5.380000114440918,-1.0714202302823645,5.341875076293945,0.1181344144290919
7329,2002-02-28,5.286250114440918,5.412499904632568,5.275000095367432,5.331250190734863,8140800.0,0.0011836940121627837,-3.0740615154212407,0.47368605976037625,68.20545992905356,75.52078733848009,0.01886286074051835,-0.1811879106194123,-0.6926792641538899,-1.0546612915641855,48.423732812245035,0.13749980926513672,0.3290445690557142,0.12959387302398717,-0.25199164394094886,0.5111793899889232,-0.061198885458480845,0.3203866315064552,0.1788278924255371,33.71826881229726,-45.85069178796612,0.1907927584824681,2,0.027812480926513672,-0.41125011444091797,-0.9526565074920654,-0.9646875858306885,0.786250114440918,3,0.11657602739293571,2.4090867712528232,5.28000020980835,-3.391285959514707,5.337500095367432,-1.01680386726163,5.380000114440918,0.11657602739293571
7330,2002-03-01,5.355000019073486,5.368750095367432,5.2150001525878915,5.286250114440918,1823200.0,0.013005420315765681,2.194802106504284,-1.5277730682829653,68.39043953594344,73.93036947513895,-0.01644129327054955,-0.22722946910218234,-0.743419405772622,-1.107682116551942,48.37022934392967,0.15374994277954013,0.30640847707780683,0.17653126716613787,-0.19759528853833164,0.5506578228706074,-0.010532010686096882,0.36359454501837263,0.09927487438476579,61.243956260574826,-15.3672707794396,0.1870632778522349,3,-0.015312433242797852,-0.45656251907348633,-1.063593864440918,-1.0334374904632568,0.7674999237060547,4,0.09873948476120153,-3.0740615154212407,5.286250114440918,2.4090867712528232,5.28000020980835,-3.391285959514707,5.337500095367432,0.09873948476120153
7331,2002-03-04,5.488749980926514,5.492499828338623,5.368750095367432,5.368750095367432,2973600.0,0.024976650117018773,-1.062497516470766,1.7454553020897634,69.98158922761404,72.59784967481248,-0.13083261185678463,-0.33119707199782233,-0.8599138769508219,-1.2232686443409833,48.52876445878344,0.13749980926513672,0.2828396602298815,0.2805937290191647,-0.09305222564658777,0.6542396836849171,0.09377075168628846,0.4674167063520409,-0.2937498092651367,98.73954563376941,22.822102216993557,0.18682297733287637,3,-0.14499998092651367,-0.5393750667572021,-1.1778125762939453,-1.1671874523162842,0.8987498283386239,0,0.06991573002715801,2.194802106504284,5.355000019073486,-3.0740615154212407,5.286250114440918,2.4090867712528232,5.28000020980835,0.06991573002715801
7332,2002-03-05,5.486249923706055,5.516250133514403,5.400000095367432,5.492499828338623,4011200.0,-0.0004554875389016777,3.325541371326281,-0.0520825882745631,68.47825768817629,71.11563421452405,-0.10750002165451189,-0.2971181784985255,-0.8377764483949255,-1.2023354950336653,48.734069209865396,0.11625003814697177,0.27908223507214025,0.24837491512298548,-0.11372181799309189,0.6104716482390629,0.0673265485649468,0.42942328168102417,-0.28529975891113324,90.66141218031522,16.43118295855851,0.18104836655803885,3,-0.13062477111816406,-0.42343735694885254,-1.1228125095367432,-1.151249885559082,0.7712502479553232,1,0.07063117639389849,-1.062497516470766,5.488749980926514,2.194802106504284,5.355000019073486,-3.0740615154212407,5.286250114440918,0.07063117639389849
7333,2002-03-06,5.618750095367432,5.622499942779541,5.46875,5.46875,3456800.0,0.024151318934422683,-1.0499979337069616,-24.000381475547417,69.82864682868933,69.79666538189035,-0.22769192105788782,-0.39488064612922535,-0.9491581165999916,-1.3164628623702317,48.94042014469926,0.15374994277954102,0.26584058813202915,0.3459688425064087,-0.021910196181124775,0.7138478811939422,0.16202932316264196,0.5299083618501754,-0.4051879318237308,99.07979157232307,26.73719458757347,0.1839395193437666,3,-0.21000003814697266,-0.5028126239776611,-1.234375238418579,-1.262812614440918,0.6500000953674308,2,0.03270294507353699,3.325541371326281,5.486249923706055,-1.062497516470766,5.488749980926514,2.194802106504284,5.355000019073486,0.03270294507353699
7334,2002-03-07,5.567500114440918,5.612500190734863,5.5,5.599999904632568,3105600.0,-0.009121242279269248,2.913025450504615,-0.21666513019235598,72.07834707716628,69.66204732762309,-0.1791106874744237,-0.31374088646083287,-0.8756602280661312,-1.246742001006222,49.00986357297394,0.11875009536743164,0.25404979910094827,0.26553134918212873,-0.0984012750662151,0.6294639734304726,0.08356503705795681,0.44749766130630064,-0.3294016841430665,86.50310266104522,13.146577522266227,0.1819663121241718,3,-0.15875005722045898,-0.4184377193450928,-1.1553127765655518,-1.1837501525878906,0.817500114440918,3,0.04310727726716257,-1.0499979337069616,5.618750095367432,3.325541371326281,5.486249923706055,-1.062497516470766,5.488749980926514,0.04310727726716257
7335,2002-03-08,5.557499885559082,5.572500228881836,5.487500190734863,5.567500114440918,3132800.0,-0.0017961793760717937,7.499809269502194,0.307701336619863,66.422272463366,68.75959602598446,-0.1512087270579734,-0.2685821595413884,-0.8456889286885723,-1.2168541702242734,49.03712653331518,0.08500003814697266,0.23472042994125353,0.22446863651275617,-0.11313018172959755,0.5620674547551099,0.05566922739157931,0.393268045633933,-0.29633736451232906,74.38419849967678,3.7322243732566562,0.16879940912117686,3,-0.14874982833862305,-0.3509373664855957,-1.0950000286102295,-1.1234374046325684,0.838749885559082,4,0.09266763003647727,2.913025450504615,5.567500114440918,-1.0499979337069616,5.618750095367432,3.325541371326281,5.486249923706055,0.09266763003647727
7336,2002-03-11,5.525000095367432,5.5625,5.5,5.5625,2629600.0,-0.005847915584505814,2.3333418104599266,3.749904634751097,63.82979414159833,67.99893236631264,-0.10725686999091177,-0.20520579353307156,-0.7949368853133443,-1.1650626081187188,48.994316814343755,0.0625,0.2084656308266979,0.16568758487701452,-0.14315846164420964,0.4745336313982387,0.011264561616401991,0.32011060813762704,-0.2421573290167114,56.179813808356336,-12.439396567553025,0.15442302326061227,3,-0.11625003814697266,-0.28093767166137695,-1.0068752765655518,-1.0521876811981201,0.6562500000000009,0,0.10814476689567787,7.499809269502194,5.557499885559082,2.913025450504615,5.567500114440918,-1.0499979337069616,5.618750095367432,0.10814476689567787
7337,2002-03-12,5.633749961853027,5.643750190734862,5.522500038146973,5.525000095367432,2484800.0,0.019683233413295254,-1.131871172202155,-2.900003814706967,63.93211673082049,67.9052137358253,-0.18949146140449358,-0.2851083202419664,-0.8830892922944873,-1.2558280791758651,48.665526593560486,0.12125015258788974,0.1998813271535651,0.24684369564056396,-0.05619317300923221,0.5498805642903601,0.09532526131566588,0.39836212996546205,-0.3305277649165781,94.28558972430716,28.411612281958767,0.15151843432489812,3,-0.2043747901916504,-0.3790624141693115,-1.1075000762939453,-1.1609375476837158,0.39625024795532227,1,0.13379185312018893,2.3333418104599266,5.525000095367432,7.499809269502194,5.557499885559082,2.913025450504615,5.567500114440918,0.13379185312018893
7338,2002-03-13,5.579999923706055,5.644999980926514,5.5625,5.644999980926514,2594400.0,-0.009540721279950759,1.538458716942376,-0.5977024094008287,56.717497912581635,66.62877351177286,-0.09913650538512986,-0.20608936802824296,-0.8084581352748454,-1.1839441944312492,48.203185834214345,0.08249998092651367,0.1850016849137468,0.17034366130828893,-0.11785871810384574,0.4585460407204236,0.02624247160222204,0.3144448510143558,-0.2495354872657325,58.73006742335022,-3.3659111637391703,0.14410118970606733,3,-0.14999985694885254,-0.32468748092651367,-1.0310938358306885,-1.1071875095367432,0.4650001525878906,2,0.121415816705845,-1.131871172202155,5.633749961853027,2.3333418104599266,5.525000095367432,7.499809269502194,5.557499885559082,0.121415816705845
7339,2002-03-14,5.571249961853027,5.574999809265137,5.53249979019165,5.556250095367432,2986400.0,-0.0015680935434880805,2.777853131291724,-0.23076697355390088,65.35564479573009,66.29157409619361,-0.05107939772330106,-0.17832601628266254,-0.7790422145881077,-1.1573263446236233,47.30955866086798,0.0475001335144043,0.17796576397395025,0.1437186956405636,-0.13758683393610482,0.42502422521723204,0.0030659308522293927,0.2843714604288978,-0.20933197096408573,53.174528687469916,-9.029599228417553,0.14065276478833408,3,-0.06437492370605469,-0.307187557220459,-0.9931249618530273,-1.080937385559082,0.2825002670288086,3,0.1251963623347898,1.538458716942376,5.579999923706055,-1.131871172202155,5.633749961853027,2.3333418104599266,5.525000095367432,0.1251963623347898
7340,2002-03-15,5.6599998474121085,5.6599998474121085,5.554999828338623,5.5662498474121085,3280800.0,0.01592997732407664,1.2400004069010226,6.250055631496964,67.55484974989204,66.02193637644672,-0.10282879397019151,-0.23756296157850354,-0.8452658047213353,-1.229367049293704,46.725381284326474,0.10500001907348544,0.18631289237173299,0.2059998273849475,-0.05668152068176191,0.4686811754516569,0.07465915335159234,0.33734050141830263,-0.2697736575194094,100.0,35.19250969308308,0.13134067403335484,3,-0.12999987602233798,-0.364374876022338,-1.0399999618530265,-1.1512498855590811,0.2762503623962411,4,0.12809194364222742,2.777853131291724,5.571249961853027,1.538458716942376,5.579999923706055,-1.131871172202155,5.633749961853027,0.12809194364222742
7341,2002-03-18,5.638750076293945,5.6937499046325675,5.605000019073486,5.675000190734862,3366400.0,-0.0037543766238579135,1.4067914964051442,-0.3866678873697822,69.4042003473159,66.1248188941289,-0.06488751011612415,-0.19801387399247528,-0.8025214439372395,-1.1924996875017557,45.91585737401323,0.08874988555908114,0.19250105403227646,0.1666875600814821,-0.09456947615549094,0.42794459631845516,0.036059041962995586,0.29731607819996864,-0.21615104749891678,67.88328687938065,-1.265069649386703,0.13062851811848666,3,-0.05750012397766113,-0.32375001907348633,-0.9679689407348633,-1.130000114440918,0.3287501335144043,0,0.13433822825538022,1.2400004069010226,5.6599998474121085,2.777853131291724,5.571249961853027,1.538458716942376,5.579999923706055,0.13433822825538022
7342,2002-03-19,5.684999942779541,5.699999809265138,5.6500000953674325,5.6500000953674325,1928800.0,0.00820214867831015,-1.8571389645778016,-0.965509983952013,76.47059190186502,66.86281279114841,-0.08937900672056998,-0.22394676883350506,-0.829499757422246,-1.2223252526899007,44.91904879118548,0.061249732971192294,0.19629215793054478,0.19274992942810076,-0.06882208567159953,0.45432194452780106,0.061963921878250616,0.3235359369779509,-0.22443979136725734,91.04485684923074,16.168584368898706,0.13078600754985029,3,-0.09124994277954102,-0.33156251907348633,-1.0126562118530273,-1.174687385559082,-0.08500003814697266,1,0.08729114469353227,1.4067914964051442,5.638750076293945,1.2400004069010226,5.6599998474121085,2.777853131291724,5.571249961853027,0.08729114469353227
7343,2002-03-20,5.701250076293945,5.7249999046325675,5.684999942779541,5.699999809265138,1888000.0,0.0028584228105479337,-1.5599975585936932,0.035722070844662175,76.77420426606426,67.38457470102597,-0.10358935901631039,-0.22713147372372866,-0.8239578988681071,-1.2224985927698135,43.74124551889319,0.039999961853026456,0.18849954697722282,0.1933125495910648,-0.07921212826652813,0.46583722744865774,0.05705021066226834,0.3295748885198613,-0.20237957962520525,87.66243417174094,7.266831073214661,0.13626233892879658,3,-0.09500002861022949,-0.3246877193450928,-0.9604690074920654,-1.1390626430511475,-0.02375030517578125,2,0.05766281589389699,-1.8571389645778016,5.684999942779541,1.4067914964051442,5.638750076293945,1.2400004069010226,5.6599998474121085,0.05766281589389699
7344,2002-03-21,5.6312499046325675,5.706250190734862,5.565000057220459,5.6875,1647200.0,-0.012278039153630793,2.013320855098228,-44.990465293701625,67.7938760892774,67.53697510390501,-0.026368194729406547,-0.15176975995477804,-0.7341014357736544,-1.136735320253016,41.71701414825447,0.1412501335144034,0.18263522758144113,0.11496863365173215,-0.1621203561596447,0.392057623463109,-0.023575861253956276,0.2535131285574206,-0.09167611453033864,44.85296592579267,-36.396888788225986,0.1385444949056885,3,-0.01874995231628329,-0.2115623950958243,-0.8457812070846549,-1.0531249046325675,0.28749990463257014,3,0.07347394959705222,-1.5599975585936932,5.701250076293945,-1.8571389645778016,5.684999942779541,1.4067914964051442,5.638750076293945,0.07347394959705222
7345,2002-03-22,5.591249942779541,5.663750171661378,5.585000038146973,5.641250133514403,1340800.0,-0.007103211992087299,-1.520004272460966,0.8888907726867841,57.50915597363528,66.83468197413134,0.021146451760924556,-0.09710813085745684,-0.6702104080439035,-1.0837292969597971,40.17460241381817,0.07875013351440519,0.16301498157759298,0.06249992847442609,-0.20377668041946428,0.32877653736831647,-0.07063837597251865,0.19563823292137084,-0.02624988555908203,16.406194120592325,-60.04409658478114,0.13313830444694508,3,0.03250002861022949,-0.17156243324279785,-0.7467187643051147,-0.9728124141693115,0.35249996185302646,4,0.0469484084576266,2.013320855098228,5.6312499046325675,-1.5599975585936932,5.701250076293945,-1.8571389645778016,5.684999942779541,0.0469484084576266
7346,2002-03-25,5.493750095367432,5.598750114440918,5.480000019073486,5.591249942779541,2583200.0,-0.01743793398791249,1.1111092273131862,1.949989509622572,50.48232635300684,65.34026082104094,0.12711479617342025,0.0098558361827763,-0.5465181610209813,-0.9717821676252907,38.82944353254851,0.11875009536743164,0.14202531212557457,-0.040687417984008434,-0.2983047853362564,0.2169299493682395,-0.1694961016601324,0.08812126569211554,0.23124980926513583,5.6122786598728895,-66.18841301588532,0.12880868367612383,3,0.1087498664855957,-0.05937504768371582,-0.6492189168930054,-0.8753125667572021,0.5312500000000009,0,0.08054609451821504,-1.520004272460966,5.591249942779541,2.013320855098228,5.6312499046325675,-1.5599975585936932,5.701250076293945,0.08054609451821504
7347,2002-03-26,5.675000190734862,5.678750038146973,5.488749980926514,5.493750095367432,4465600.0,0.0329920531915473,1.013247877282821,-1.8589782464102573,53.40394085542747,64.97208781469048,-0.05327057766712251,-0.15263905904254305,-0.6939932434019678,-1.1362367124180777,37.49239926402,0.19000005722045898,0.13554648523273105,0.1236876726150502,-0.12362209128417412,0.3709974365142745,3.2790665438042765e-05,0.24734255456466236,0.045099716186523864,79.59194397841964,10.777484717664223,0.12365488194961209,3,-0.07250022888183505,-0.21500015258788974,-0.7954689264297476,-1.0215625762939444,0.3874998092651376,1,0.05154185184892679,1.1111092273131862,5.493750095367432,-1.520004272460966,5.591249942779541,2.013320855098228,5.6312499046325675,0.05154185184892679
7348,2002-03-27,5.903749942779541,5.90625,5.675000190734862,5.675000190734862,4140000.0,0.040308324996735756,-1.0218584474790582,1.2620669334322634,66.74969061978183,65.12698179514068,-0.2584451429916177,-0.3502189735854504,-0.8832561284627616,-1.3459916699746906,37.919125542491905,0.2312498092651376,0.14013811595645898,0.3212499380111691,0.061019817193018966,0.5814800588293192,0.19113487760209402,0.45136499842024413,-0.4237499237060547,99.4134762856705,31.48006903533792,0.1301150604090752,3,-0.21062493324279785,-0.35312485694885254,-0.9967187643051147,-1.2271873950958252,0.11875009536743164,2,-0.051450356314374,1.013247877282821,5.675000190734862,1.1111092273131862,5.493750095367432,-1.520004272460966,5.591249942779541,-0.051450356314374
7349,2002-03-28,5.9025001525878915,6.0062499046325675,5.9000000953674325,5.90625,3195200.0,-0.0002116942966357005,-23.285776566762017,-0.016392793341153348,67.3367154462818,65.1027446502951,-0.22938879849696736,-0.31666993583661274,-0.8442586008912363,-1.3278368313334754,38.36244511319995,0.10624980926513494,0.1374416208809226,0.28918764591217094,0.030723949359446223,0.5476513424648957,0.15995579763580814,0.41841949418853375,-0.4139751338958746,80.28507845955092,12.623710758777676,0.12923184827636244,3,-0.15937519073486417,-0.30187511444091886,-0.9571877717971811,-1.1712503433227548,0.0650000572204581,3,-0.03811950455792501,-1.0218584474790582,5.903749942779541,1.013247877282821,5.675000190734862,1.1111092273131862,5.493750095367432,-0.03811950455792501
7350,2002-04-01,5.883749961853027,5.9025001525878915,5.789999961853027,5.9025001525878915,2904800.0,-0.0031766523083686105,10.999898275773333,5.000254323500912,68.28026041036455,64.97786243507828,-0.19619374872763728,-0.270125539891918,-0.7844197598972578,-1.2922187933595088,39.06912388754036,0.11250019073486417,0.14742709717299185,0.24399995803833008,-0.011363062151247938,0.4993629782279081,0.11631844794354063,0.37168146813311953,-0.37451594772338836,76.72209607240147,7.294094319986229,0.1276815100947891,4,-0.140625,-0.2831249237060547,-0.8887499570846558,-1.104062557220459,0.09875011444091797,0,0.005948561315322731,-23.285776566762017,5.9025001525878915,-1.0218584474790582,5.903749942779541,1.013247877282821,5.675000190734862,0.005948561315322731
7351,2002-04-02,5.872499942779541,5.8787498474121085,5.817500114440918,5.8375000953674325,3108000.0,-0.0019120491432207398,1.5789547653944815,-1.8666395402063645,63.50778614157987,63.53755068393548,-0.1657273701242481,-0.2410084856729764,-0.7337018990960846,-1.2650928395942476,39.19817914073113,0.06624984741210938,0.15221039255845525,0.21356244087219256,-0.05151237196231229,0.4786372537066974,0.08102503445493969,0.34609984728944543,-0.34338529302978493,74.15459293304204,7.545769754950186,0.13253740641725265,4,-0.12937498092651367,-0.27187490463256836,-0.8598437309265137,-1.0928125381469727,0.17750024795532138,1,0.012132816100003607,10.999898275773333,5.883749961853027,-23.285776566762017,5.9025001525878915,-1.0218584474790582,5.903749942779541,0.012132816100003607
7352,2002-04-03,5.87375020980835,5.9000000953674325,5.8499999046325675,5.8499999046325675,3000000.0,0.00021290200783163904,-3.210488274975742,0.6785831062670725,67.66919622293217,62.52588312358747,-0.15353342503895906,-0.22318239372007298,-0.6952403689512652,-1.250987311789956,39.259666676966475,0.05000019073486506,0.14821743842311452,0.19543769359588659,-0.07311507260832872,0.4639904598001019,0.061161310493779375,0.3297140766979938,-0.3255501498632807,60.00005758038609,-7.2912050079590855,0.13427638310210763,4,-0.13062524795532227,-0.27312517166137695,-0.8557815551757812,-1.0940628051757812,0.18374967575073242,2,0.025750139205190647,1.5789547653944815,5.872499942779541,10.999898275773333,5.883749961853027,-23.285776566762017,5.9025001525878915,0.025750139205190647
7353,2002-04-04,5.802499771118164,5.87375020980835,5.757500171661378,5.87375020980835,1699200.0,-0.012130314729967062,2.263138874202742,-2.999979922903839,62.937049505690055,61.9862357254111,-0.07421481363626548,-0.14488857361701513,-0.5850730962758899,-1.1656574110244904,38.57902707986375,0.11625003814697177,0.14332862041056327,0.11499977111816406,-0.1575165303770003,0.38751607261332843,-0.021258379629418123,0.25125792186574625,-0.23597771738559548,18.090310658543746,-48.88041899105683,0.13625815074758202,4,-0.05937480926513672,-0.2018747329711914,-0.7460935115814209,-1.0228123664855957,0.13750028610229492,3,0.04480831350928827,-3.210488274975742,5.87375020980835,1.5789547653944815,5.872499942779541,10.999898275773333,5.883749961853027,0.04480831350928827
7354,2002-04-05,5.807499885559082,5.8687500953674325,5.778749942779541,5.8187499046325675,4836000.0,0.000861717300844278,-1.6181898889575024,0.15789403237786778,59.10493590958708,62.163544607183525,-0.05764685647989154,-0.13806528621458902,-0.5546883115171939,-1.1559370142768879,37.861604873176404,0.09000015258789151,0.12890670304006946,0.10799989700317347,-0.16340168727294113,0.3794014812792881,-0.02770089513488383,0.24370068914123078,-0.22338871779051317,34.48256584464253,-27.140718773575948,0.13570079213805725,4,-0.06437492370605469,-0.19687485694885254,-0.7429685592651367,-1.0278124809265137,0.17374992370605558,4,0.03702112041749839,2.263138874202742,5.802499771118164,-3.210488274975742,5.87375020980835,1.5789547653944815,5.872499942779541,0.03702112041749839
7355,2002-04-08,6.072500228881836,6.0875000953674325,5.773749828338622,5.8087501525878915,3630400.0,0.04563071003784325,1.1361734178735718,-23.44441147798253,70.58124528254073,64.39675782157617,-0.2762538820764888,-0.38209506110478486,-0.7845246086672031,-1.4051551405455323,37.602546248781586,0.31375026702881037,0.1193296052719548,0.34725022315979004,0.03755316333587455,0.6569472829837055,0.19240169324783274,0.5020987530717473,-0.47150351163870674,95.4545848625839,33.19290188228447,0.15484852991195758,4,-0.2843751907348633,-0.4212501049041739,-0.9779689311981201,-1.2928128242492676,-0.11625003814697354,0,-0.017291068771654983,-1.6181898889575024,5.807499885559082,2.263138874202742,5.802499771118164,-3.210488274975742,5.87375020980835,-0.017291068771654983
7356,2002-04-09,6.122499942779541,6.137499809265138,6.018750190734862,6.074999809265138,3490400.0,0.008233793662106192,2.0645115640900764,0.1800952408501502,70.68556278012751,66.31693803543173,-0.25444356504619936,-0.4058442841500103,-0.8020235653858574,-1.437793990169805,37.40034771285307,0.11874961853027521,0.12616405030414235,0.36737494468688947,0.025417588276757996,0.709332301097021,0.19639626648182418,0.5383536228919548,-0.49231302284895406,96.05266294984273,35.88558644811355,0.17097867820506563,4,-0.21624994277954102,-0.36937499046325684,-1.0034373998641968,-1.3428125381469727,-0.15124988555908203,1,-0.022866454519236412,1.1361734178735718,6.072500228881836,-1.6181898889575024,5.807499885559082,2.263138874202742,5.802499771118164,-0.022866454519236412
7357,2002-04-10,6.387499809265138,6.396249771118164,6.1187500953674325,6.1312499046325675,4852000.0,0.043282951239243195,1.027396162656,5.394719670732457,76.26792085583519,67.37451917277099,-0.45566471929076346,-0.6445248843008065,-1.0340373529287028,-1.6833665003076002,37.12384335056934,0.27749967575073153,0.15622112029172897,0.5946873188018804,0.15646134480075702,1.0329132928030038,0.3755743318013183,0.8138003058024426,-0.7167278581877863,98.63014209942868,40.20850218484664,0.2191129870005619,4,-0.3106248378753671,-0.48937487602233976,-1.2409373521804818,-1.6037499904632577,-0.5637497901916513,2,-0.052837515241993205,2.0645115640900764,6.122499942779541,1.1361734178735718,6.072500228881836,-1.6181898889575024,5.807499885559082,-0.052837515241993205
7358,2002-04-11,6.257500171661378,6.387499809265138,6.2537498474121085,6.387499809265138,2858400.0,-0.020352194361742848,1.0576974569836939,-0.5073158477469982,72.91858186800806,67.9947265529628,-0.3019632314533949,-0.4860881704455986,-0.8731917952849164,-1.533889469393971,36.8268355447915,0.13374996185302912,0.20107450208030553,0.43081266880035507,-0.041559763115592396,0.9031851007163025,0.19462645284238178,0.6669988847583284,-0.5141804385799453,77.71090566896255,16.847000561547965,0.23618621595797362,4,-0.18062520027160733,-0.3250002861022958,-1.0482813119888315,-1.4618752002716073,-0.5199999809265154,3,-0.03196169086946987,1.027396162656,6.387499809265138,2.0645115640900764,6.122499942779541,1.1361734178735718,6.072500228881836,-0.03196169086946987
7359,2002-04-12,6.268750190734862,6.28125,6.15625,6.257500171661378,3728800.0,0.0017978455876730415,5.896620670604175,-0.08653884949875573,75.32711026720347,68.77770987038934,-0.285858223870914,-0.46631200560820396,-0.856496254973333,-1.5250995514176662,36.583881668931184,0.125,0.23426607829676982,0.4071876764297473,-0.0882101749035682,0.9025855277630628,0.15948875076308955,0.654886602096405,-0.46013745384975646,79.51813781476031,12.492349327287613,0.24769892566665758,4,-0.19187521934509189,-0.3306252956390372,-1.0064064264297476,-1.4200003147125235,-0.5662503242492658,4,-0.05244269168682014,1.0576974569836939,6.257500171661378,1.027396162656,6.387499809265138,2.0645115640900764,6.122499942779541,-0.05244269168682014
7360,2002-04-15,6.385000228881836,6.4025001525878915,6.2249999046325675,6.2874999046325675,1992800.0,0.01854437242032536,1.6792455546238658,8.666680795152551,82.85714084808613,70.92763817111226,-0.36154932608961854,-0.5538585385985195,-0.9455333491141955,-1.6209391698126066,36.06861107489402,0.17750024795532404,0.23860807188795974,0.48718769550323504,-0.05041294916500938,1.0247883401714795,0.2183873731691124,0.7559880178373577,-0.5176237885734238,95.43975884152458,19.79272700952977,0.2688003223341223,4,-0.30500006675720126,-0.44375014305114746,-1.1060940027236938,-1.536250352859497,-0.7750000953674325,0,-0.06323420597392904,5.896620670604175,6.268750190734862,1.0576974569836939,6.257500171661378,1.027396162656,6.387499809265138,-0.06323420597392904
7361,2002-04-16,6.396249771118164,6.486249923706055,6.3062500953674325,6.4312500953674325,2250400.0,0.0017618702949206977,1.4827565795315034,-0.3589764907836301,80.40041065285605,72.3422175522149,-0.3248538085765702,-0.5327634124464904,-0.9281125096338485,-1.6128928115812426,35.4664540329714,0.17999982833862216,0.24456534898089988,0.4605622529983524,-0.10613727499145842,1.0272617809881632,0.17721248900344655,0.7439120169932583,-0.4646584853362148,75.51015112176799,0.34716517028493854,0.2833497639949055,4,-0.27437472343444824,-0.41312479972839355,-1.0885934829711914,-1.5474998950958252,-1.0874996185302725,1,-0.06879024367842701,1.6792455546238658,6.385000228881836,5.896620670604175,6.268750190734862,1.0576974569836939,6.257500171661378,-0.06879024367842701
7362,2002-04-17,6.1812500953674325,6.388750076293945,6.1812500953674325,6.388750076293945,2212800.0,-0.03361339588731327,-1.0000000000000087,5.928515960272845,61.83369867136257,72.21962301506741,-0.06889300527506315,-0.29373989442160386,-0.6862488963674638,-1.3803501119072337,34.46680286011004,0.21499967575073153,0.2476393589852668,0.22075006961822563,-0.34318314676764583,0.7846832860040971,-0.0612165385747101,0.5027166778111614,-0.17200660027610848,7.575788226454623,-61.85443262108009,0.2819666081929357,4,-0.05125021934509366,-0.19812512397766202,-0.8548438549041757,-1.3325002193450937,-0.6187500953674325,2,-0.033973716466246695,1.4827565795315034,6.396249771118164,1.6792455546238658,6.385000228881836,5.896620670604175,6.268750190734862,-0.033973716466246695
7363,2002-04-18,6.03000020980835,6.1500000953674325,6.012499809265138,6.112500190734862,3982400.0,-0.024469141876727774,-1.340414825275889,0.3975903060720309,54.82041894614097,71.74356557468451,0.13189131769522167,-0.12289916490098207,-0.5102655877396378,-1.2135958655517145,32.903028680460835,0.16875028610229492,0.25695392236483716,0.05306267738342285,-0.49807282059146996,0.6041981753583157,-0.2225050716040231,0.3286304263708688,0.4562497138977051,3.694015053455894,-61.704364416503275,0.2755677489874463,4,0.09999966621398926,-0.0468752384185791,-0.6879688501358032,-1.1706252098083496,-0.507500171661377,3,-0.034204010540394125,-1.0000000000000087,6.1812500953674325,1.4827565795315034,6.396249771118164,1.6792455546238658,6.385000228881836,-0.034204010540394125
7364,2002-04-19,6.045000076293945,6.081250190734862,5.956250190734862,6.0374999046325675,2851200.0,0.0024875399608108584,2.1249843538591526,-0.09091119267116743,56.113751067573325,70.13606621746591,0.17223622158416063,-0.11100381003596294,-0.5018827894943652,-1.213714953254991,32.56878012335076,0.125,0.26484795971718,0.047375035285949885,-0.47965981125994883,0.5744098818318486,-0.21614238798699947,0.31089245855889924,0.43177484512329123,16.745269862976862,-45.27009573431227,0.26351742327294947,4,0.17624998092651367,-0.061875104904174805,-0.7023438215255737,-1.1850001811981201,-0.5487499237060538,4,-0.05086846677884649,-1.340414825275889,6.03000020980835,-1.0000000000000087,6.1812500953674325,1.4827565795315034,6.396249771118164,-0.05086846677884649
7365,2002-04-22,5.853750228881836,6.045000076293945,5.8400001525878915,6.045000076293945,3896000.0,-0.03163769148028872,1.1437917622419373,-25.49939602008726,49.37448796651719,67.76816901595365,0.36787967420866785,0.10637408522783787,-0.28745922720987416,-1.0091940299276487,31.980778016483292,0.2049999237060538,0.27932804397486954,-0.15699982643127441,-0.6536202228358325,0.3396205699732837,-0.40531002463355303,0.0913103717710042,0.6022037033081054,2.127672133663363,-55.94169519111698,0.24831019820227887,4,0.3093748092651367,0.12937474250793457,-0.46828150749206543,-0.9937503337860107,-0.4650001525878906,0,-0.025838198843876947,2.1249843538591526,6.045000076293945,-1.340414825275889,6.03000020980835,-1.0000000000000087,6.1812500953674325,-0.025838198843876947
7366,2002-04-23,5.93625020980835,6.0900001525878915,5.862500190734862,5.862500190734862,3349600.0,0.014093525979203436,-5.169488895354375,-0.38562132242944513,51.97784939058361,65.06927218648126,0.28628805055037976,0.061898422439687906,-0.3473840521789109,-1.0764512627402132,32.53851868102156,0.23624992370605558,0.30316206519855804,-0.09662485122680664,-0.5319038511497807,0.3386541486961674,-0.3142643511882941,0.12101464873468082,0.48274649560546834,17.53987619176707,-38.62112877739203,0.21763949996148715,4,0.22687482833862305,0.0468747615814209,-0.5234377384185791,-1.0687503814697266,-0.6212501525878906,1,-0.054958949633708065,1.1437917622419373,5.853750228881836,2.1249843538591526,6.045000076293945,-1.340414825275889,6.03000020980835,-0.054958949633708065
7367,2002-04-24,5.96750020980835,6.070000171661378,5.9437499046325675,5.96875,3760000.0,0.005264265975239102,-4.1794555787042675,-0.016946303300681916,55.35716220931871,63.11800333551578,0.2114299118121643,0.056586580357869565,-0.35788994555497133,-1.0922218431681445,32.61516018684327,0.13374996185302823,0.2915477300350844,-0.07999985218048078,-0.48311762842715833,0.32311792406619677,-0.28155874030381955,0.121559035942858,0.41675670243591245,41.12905830796581,-19.027748186242384,0.20155888812333872,4,0.19562482833862305,0.015624761581420898,-0.519375205039978,-1.083125352859497,-0.7699999809265137,2,-0.1103896160971588,-5.169488895354375,5.93625020980835,1.1437917622419373,5.853750228881836,2.1249843538591526,6.045000076293945,-0.1103896160971588
7368,2002-04-25,5.599999904632568,5.992499828338622,5.551249980926514,5.987500190734862,6793600.0,-0.061583626687058635,1.2201274686096908,310.0522701259054,44.546645984076015,59.69795174850162,0.5317777046003842,0.42178926875984146,0.025121513865155265,-0.7121300998800999,31.564073658226665,0.4412498474121085,0.26602765121356065,-0.4323126554489134,-0.8787895805381218,0.014164269640295046,-0.6555511179935172,-0.20907419290430962,0.7516016020323111,9.048706853442196,-52.110339754827606,0.223238462544604,4,0.4187500476837158,0.38312506675720215,-0.12640619277954102,-0.7125000953674316,-0.5650000572204599,3,-0.006696411655569223,-4.1794555787042675,5.96750020980835,-5.169488895354375,5.93625020980835,1.1437917622419373,5.853750228881836,-0.006696411655569223
7369,2002-04-26,5.677499771118164,5.6812500953674325,5.612500190734863,5.618750095367432,9683200.0,0.01383926210810893,1.0754586611197592,-0.15161195451407594,38.483939885647935,54.767596086008496,0.404082643360403,0.34421683040688755,-0.038507948565469796,-0.775372273578121,30.053912961191088,0.08125019073486417,0.2035009821417555,-0.34356276988983137,-0.8144817834917033,0.12735624371204057,-0.5790222766907673,-0.1081032630888954,0.6100736134876463,23.433828299734174,-32.00787822221133,0.2354595068009361,4,0.3412501811981201,0.30562520027160645,-0.18609356880187988,-0.7774999141693115,-0.7649998664855957,4,-0.027300702636693375,1.2201274686096908,5.599999904632568,-4.1794555787042675,5.96750020980835,-5.169488895354375,5.93625020980835,-0.027300702636693375
7370,2002-04-29,5.918749809265138,5.952499866485597,5.730000019073486,5.737500190734862,4628800.0,0.04249230257555081,-1.2675148092894062,3.0851169170583144,44.65573019238849,50.79596492373431,0.10028586045161081,0.11143675679599152,-0.2601184775711287,-0.9989009588023139,29.19753544938709,0.27500009536743253,0.15589106423841503,-0.10406272411346329,-0.5730895573111559,0.36496410908422927,-0.3385761407123091,0.13045069248538255,0.30991770304632915,68.21340347889664,17.168919490699793,0.23451341659884606,4,0.051250219345091885,0.0643751621246329,-0.40265607833862394,-1.018749952316285,-0.7849998474121103,0,-0.07138326002830364,1.0754586611197592,5.677499771118164,1.2201274686096908,5.599999904632568,-4.1794555787042675,5.96750020980835,-0.07138326002830364
7371,2002-04-30,5.9437499046325675,6.1187500953674325,5.918749809265138,5.9437499046325675,4868000.0,0.004223881085207326,-6.999980926587,0.0,36.6841643016766,48.001572215991416,0.004859564561203733,0.09702261916563337,-0.26951859333003814,-1.0052556496827076,28.524731727029973,0.20000028610229492,0.10123365753430669,-0.08262512683868461,-0.5479122493432724,0.3826619956659032,-0.3152686880909785,0.1500184344136093,0.23072420516810332,69.16296820358018,23.140644382705645,0.23264356125229368,4,-0.09312486648559481,0.03937506675720304,-0.42203116416931064,-1.043750047683715,-0.7187499999999991,1,-0.09337536693898485,-1.2675148092894062,5.918749809265138,1.0754586611197592,5.677499771118164,1.2201274686096908,5.599999904632568,-0.09337536693898485
7372,2002-05-01,6.0250000953674325,6.046249866485597,5.831250190734862,5.96875,2995200.0,0.013669853550119626,3.3544397927500746,100.0,42.81297775859619,46.667412084042,-0.1127415093626869,0.029180794141992372,-0.334023919640531,-1.0699829506783098,27.575048705348582,0.2149996757507342,0.02184141666970163,-0.008937430381774192,-0.4686630311752591,0.4507881704117107,-0.23880023077851664,0.22092537001496826,0.0996160841233058,83.4801795428078,39.753320267205616,0.2298628003967425,5,-0.19000005722045987,-0.03750014305114835,-0.506562590599061,-1.12500023841858,-0.7525000572204599,2,-0.11784232811761874,-6.999980926587,5.9437499046325675,-1.2675148092894062,5.918749809265138,1.0754586611197592,5.677499771118164,-0.11784232811761874
7373,2002-05-02,6.0625,6.116250038146973,6.0062499046325675,6.0250000953674325,2929600.0,0.006224050462903863,-1.93332570396786,0.6666638409697528,43.72622702767937,45.291020524053785,-0.16220398799926183,0.012815224555365212,-0.3574232378179083,-1.0880194204563747,27.484368695004928,0.11000013351440519,-0.05264583434392911,0.015562462806701483,-0.4311267869630049,0.46225171257640785,-0.2077821620781517,0.23890708769155466,-0.5112500190734863,88.88886795776125,47.63674830630717,0.22334462488485338,5,-0.22749996185302734,-0.04375004768371582,-0.53125,-1.1625001430511475,-0.872499942779541,3,-0.1426803746174291,3.3544397927500746,6.0250000953674325,-6.999980926587,5.9437499046325675,-1.2675148092894062,5.918749809265138,-0.1426803746174291
7374,2002-05-03,6.022500038146973,6.081250190734862,5.9962501525878915,6.0374999046325675,2472800.0,-0.006597931852045713,-1.5185331703836753,-0.3999974568620078,38.43698932005874,44.07574289666951,-0.14050712420186606,0.07351761502823884,-0.30597506596243207,-1.0296189089216643,27.371955067501087,0.08500003814697088,-0.08884989310957803,-0.03518750667572057,-0.4677390933510903,0.3973640799996492,-0.25146330001340544,0.1810882866619643,-0.45995005607604966,75.24114769621751,39.156201246889644,0.21627579333768474,5,-0.1875,-0.0037500858306884766,-0.40062499046325684,-1.0318751335144043,-0.90625,4,-0.16396848227147576,-1.93332570396786,6.0625,3.3544397927500746,6.0250000953674325,-6.999980926587,5.9437499046325675,-0.16396848227147576
7375,2002-05-06,5.96750020980835,6.110000133514403,5.966249942779541,6.0562500953674325,1932000.0,-0.009132391530137007,-2.150674623496317,5.9167117016884285,36.69512153617823,42.377662023957804,-0.07562810864454583,0.12674611270652658,-0.2359809496516423,-0.9567706820320998,26.154156926974625,0.1437501907348624,-0.10795478668772152,-0.08493733406066895,-0.519277061991585,0.3494023938702471,-0.3021071980261265,0.13223252990478862,-0.39387622661590527,47.39132670239216,15.6203398025188,0.21716986396545787,5,-0.13250017166137695,0.05124974250793457,-0.2956252098083496,-0.9268753528594971,-0.7450003623962411,0,-0.17679099590842973,-1.5185331703836753,6.022500038146973,-1.93332570396786,6.0625,3.3544397927500746,6.0250000953674325,-0.17679099590842973
7376,2002-05-07,5.982500076293945,6.022500038146973,5.9749999046325675,5.9937500953674325,2129600.0,0.002513592954876076,-2.6190078291037446,0.12676094174789454,42.95836775515648,41.00001819571756,-0.09317594948947772,0.10616306809041731,-0.23673215064135533,-0.9527156535837964,24.66752090138239,0.05499982833862305,-0.13150219806566898,-0.0629374742507931,-0.49703539140765596,0.37116044290606975,-0.2799864328292241,0.15411148432763788,-0.3980235720024101,53.07016369744765,17.485227198397602,0.2170489585784314,5,-0.14750003814697266,0.03624987602233887,-0.3106250762939453,-0.9418752193450928,-0.8375000953674316,1,-0.1418721443571972,-2.150674623496317,5.96750020980835,-1.5185331703836753,6.022500038146973,-1.93332570396786,6.0625,-0.1418721443571972
7377,2002-05-08,6.050000190734862,6.059999942779541,5.96875,6.0062499046325675,2740800.0,0.011282927468466042,1.8627527245255124,-3.888907726867832,50.7532950259144,41.68964586703294,-0.16510534592152037,0.012734828410056132,-0.2875353534814922,-1.001253518286691,22.27715419083399,0.09124994277954102,-0.1284325757871514,0.02143762111663694,-0.3818159068671072,0.4246911491003811,-0.1801891428752347,0.22306438510850857,-0.45488821576621863,55.83346313892106,15.544733652785368,0.20162676399187202,5,-0.18437504768371493,-0.03125023841857821,-0.3781251907348624,-1.0093753337860099,-0.9725003242492658,2,-0.13636367935421267,-2.6190078291037446,5.982500076293945,-2.150674623496317,5.96750020980835,-1.5185331703836753,6.022500038146973,-0.13636367935421267
7378,2002-05-09,6.057499885559082,6.088749885559082,6.0,6.0374999046325675,1810400.0,0.001239618940129139,1.151512874606248,0.45713943172283533,50.473477733144534,43.021816738977,-0.11273973792607439,-0.011084970205047284,-0.2760530586747878,-0.9889261407688412,19.80385565484884,0.08874988555908203,-0.13606659415874578,0.03893733024597168,-0.3500799536621333,0.42795461415407665,-0.1555713117080808,0.23344597220002417,-0.45196514932687126,63.478136837985446,19.376409348519772,0.19450864195405262,5,-0.13312482833862305,-0.03874993324279785,-0.38562488555908203,-1.0168750286102295,-0.8712496757507324,3,-0.12959139285888033,1.8627527245255124,6.050000190734862,-2.6190078291037446,5.982500076293945,-2.150674623496317,5.96750020980835,-0.12959139285888033
7379,2002-05-10,5.940000057220459,6.072500228881836,5.925000190734862,6.0374999046325675,3368000.0,-0.019397413216422743,-1.3137337033352348,-4.874997019764658,53.46037515663411,44.00011062389318,0.051307068867407324,0.08487446819995803,-0.1407467154027433,-0.8522508566312972,17.864691298781963,0.14750003814697354,-0.1558557943551797,-0.06212499141693151,-0.4340369800932926,0.3097869972594296,-0.24808098575511206,0.12383100292124904,-0.3242510149499527,8.108038445974813,-39.59693527516977,0.1859559943381805,5,0.03500008583068848,0.0787498950958252,-0.268125057220459,-0.8656251430511475,-0.6837501525878906,4,-0.126262625046329,1.151512874606248,6.057499885559082,1.8627527245255124,6.050000190734862,-2.6190078291037446,5.982500076293945,-0.126262625046329
7380,2002-05-13,5.981249809265138,6.008749961853027,5.84499979019165,5.893750190734862,2320000.0,0.006944402634228464,1.2982492537912758,-0.8974333894127577,51.86720415406481,45.68711505193632,0.02218865450597285,0.01246492273928368,-0.16555984902819,-0.8758765265572048,15.260050013894865,0.16375017166137695,-0.12277377760262631,-0.0006877183914175689,-0.3260068836754817,0.32463144689264656,-0.16334730103344963,0.1619718642506145,-0.35549074707710204,55.897421852534,4.19596647067042,0.16265958264203223,5,-0.007499694824219638,0.03750014305114657,-0.3043748140335092,-0.8906247615814218,-0.5862498283386239,0,-0.14461856613617008,-1.3137337033352348,5.940000057220459,1.151512874606248,6.057499885559082,1.8627527245255124,6.050000190734862,-0.14461856613617008
7381,2002-05-14,5.956250190734862,6.0,5.926249980926514,5.9937500953674325,5219200.0,-0.004179664673351402,1.950017643075808,-0.42857220708448024,49.530760048194864,46.43353530633617,0.0549237272966705,0.0029626215060716277,-0.1283870430817684,-0.8345465453726302,12.255922858777314,0.07375001907348633,-0.08079882632759805,-0.0036873579025273884,-0.26406355510850954,0.25668883930345476,-0.13387545650551846,0.1265007407004637,-0.32068130902764835,45.64117210929165,-7.092032330949031,0.13018809860299094,5,0.02437472343444913,0.06249976158142179,-0.2365626096725455,-0.7796876430511466,-0.5087499618530265,1,-0.12318998024363148,1.2982492537912758,5.981249809265138,-1.3137337033352348,5.940000057220459,1.151512874606248,6.057499885559082,-0.12318998024363148
7382,2002-05-15,5.971250057220459,6.017499923706055,5.877500057220459,5.949999809265138,4543200.0,0.0025183405675150983,1.461536526780437,-0.5666747199368797,71.93505199716903,49.56784919183502,0.035199175459652565,-0.03012089864480494,-0.13070784099060617,-0.8319451342640374,10.105534492990506,0.1399998664855957,-0.06599753835295719,0.021812510490417658,-0.21703278542024407,0.2606578064010794,-0.09761013746491365,0.14123515844574897,-0.3260675523844494,51.79496108032184,-6.19701574591781,0.119422647955331,5,0.006249904632568359,0.047499895095825195,-0.1415625810623169,-0.7462501525878906,-0.5137500762939453,2,-0.13837137423090173,1.950017643075808,5.956250190734862,1.2982492537912758,5.981249809265138,-1.3137337033352348,5.940000057220459,-0.13837137423090173
7383,2002-05-16,5.823750019073486,5.949999809265138,5.804999828338622,5.949999809265138,5620800.0,-0.024701701776601248,1.2970332181368343,-5.941097273645528,57.98092440696468,51.73939753482457,0.162343107697974,0.10660060152076767,0.023747187251041524,-0.6677523559017313,9.10948902879716,0.16625022888183683,-0.04075065252909571,-0.11537501811981166,-0.35736399695359555,0.12661396071397224,-0.23636950753670316,0.005619471297079848,-0.16914616357125745,7.009406601555776,-53.067329284744964,0.12099448941689193,5,0.13374996185302646,0.19499993324279785,0.16374993324279785,-0.4225001335144043,-0.36749982833862305,3,-0.12813911142199275,1.461536526780437,5.971250057220459,1.950017643075808,5.956250190734862,1.2982492537912758,5.981249809265138,-0.12813911142199275
7384,2002-05-17,5.737500190734862,5.801249980926514,5.6624999046325675,5.800000190734862,3349600.0,-0.014810015549456157,3.269260677553207,0.4950503276490438,38.09524107803914,51.894966372809115,0.2278780581439337,0.1777452142336715,0.117745364814275,-0.5645031725565488,8.648189600891495,0.16125011444091886,-0.03657635989755015,-0.18624985218048185,-0.43876099158654824,0.06626128722558455,-0.3125054218835146,-0.05999428247744909,0.37874984741211026,21.126840020470365,-36.35419870077786,0.12625556970303306,5,0.1381247043609628,0.2812497615814218,0.2671872377395639,-0.23468780517578036,-0.4850001335144034,4,-0.09607842485420615,1.2970332181368343,5.823750019073486,1.461536526780437,5.971250057220459,1.950017643075808,5.956250190734862,-0.09607842485420615
7385,2002-05-20,5.702499866485597,5.75,5.6500000953674325,5.6500000953674325,2960800.0,-0.006100274176162213,-2.809536784741111,-0.839996337890625,34.35977905635268,50.93956762849757,0.2473460415504345,0.21168652807366062,0.1605694722280857,-0.5138317715484506,8.857502834326391,0.09999990463256747,-0.03868640615688168,-0.21368765830993564,-0.48349333564824715,0.056118019028375876,-0.3485904969790914,-0.07878481964077988,0.4046751689910879,14.285658677856485,-39.99437960120646,0.1349028386691557,5,0.16687512397766024,0.3162500858306876,0.30500006675720126,-0.19968748092651456,-0.5062499046325692,0,-0.07825514639214681,3.269260677553207,5.737500190734862,1.2970332181368343,5.823750019073486,1.461536526780437,5.971250057220459,-0.07825514639214681
7386,2002-05-21,5.610000133514403,5.716249942779541,5.599999904632568,5.6875,2541600.0,-0.016220909274339057,-1.3846082367843187,-1.4761943687556935,23.48237496480843,47.9094653994858,0.3145256528736269,0.2935412256383936,0.2610271685174341,-0.40690795622573095,8.951077297907203,0.11625003814697266,-0.031556371224360724,-0.2898748874664312,-0.5920783718499987,0.01232859691713628,-0.4409766296582154,-0.13877314527464701,0.4788879043579106,2.3952642934070996,-46.200425698919275,0.15110174219178385,5,0.2343747615814218,0.40874981880188077,0.4006249904632577,-0.07093763351440341,-0.4537501335144034,1,-0.038324446964531966,-2.809536784741111,5.702499866485597,3.269260677553207,5.737500190734862,1.2970332181368343,5.823750019073486,-0.038324446964531966
7387,2002-05-22,5.3087501525878915,5.607500076293945,5.3087501525878915,5.578750133514403,7252000.0,-0.053698747550259496,-1.2129625541519353,3.4838767235385055,13.978448067627482,43.85446210331725,0.558280989605592,0.5722483489655339,0.56339276801301,-0.09248993090211943,9.450925244118885,0.3012499809265119,-0.02473837733333628,-0.5581873655319205,-0.9573867894711388,-0.15898794159270224,-0.7577870775015292,-0.3585876535623118,0.7508045972900375,0.0,-41.70198035386454,0.19959971196960904,5,0.38187503814697177,0.5399999618530265,0.7437498569488517,0.32968735694885165,-0.1237502098083505,2,0.02613610968794733,-1.3846082367843187,5.610000133514403,-2.809536784741111,5.702499866485597,3.269260677553207,5.737500190734862,0.02613610968794733
7388,2002-05-23,5.5625,5.582499980926514,5.324999809265137,5.331250190734863,5472800.0,0.04779841584528355,-1.1128169614736043,-0.856480835560051,31.7460059158162,41.441754409893036,0.2536000419604596,0.332597503039632,0.3154629256938186,-0.33122300124690796,9.910200292110558,0.27374982833862216,-0.02871757551630516,-0.3025625228881834,-0.70735410178722,0.10222905601085319,-0.5049583123377017,-0.10016673343866511,0.4369903820947263,51.52282961561577,13.482386778056807,0.2023957894495181,5,0.10062503814697266,0.16687512397766202,0.4940624237060547,0.11343741416931152,-0.2824997901916504,3,-0.018876407923323346,-1.2129625541519353,5.3087501525878915,-1.3846082367843187,5.610000133514403,-2.809536784741111,5.702499866485597,-0.018876407923323346
7389,2002-05-24,5.522500038146973,5.587500095367432,5.521249771118164,5.56374979019165,2692000.0,-0.0071910043780722965,-2.0285664461422765,-0.17837745326476495,32.12848498497293,39.248563391105044,0.2549615328457735,0.37986579734712844,0.36122016606541685,-0.2765558491513245,10.38179677451446,0.06625032424926758,-0.05465591357966204,-0.334812498092651,-0.7601383992407751,0.09051340305547306,-0.547475448666713,-0.12214954751858897,0.4217311255872067,48.44191716160479,11.105762833483553,0.21266295057406182,5,0.140625,0.19125008583068936,0.534062385559082,0.15343737602233887,-0.25750017166137606,4,-0.011996350738702533,-1.1128169614736043,5.5625,-1.2129625541519353,5.3087501525878915,-1.3846082367843187,5.610000133514403,-0.011996350738702533
7390,2002-05-28,5.4962501525878915,5.541250228881836,5.43625020980835,5.522500038146973,2626400.0,-0.004753261272568365,2.2941044474695946,0.6363646872507212,30.646745698686416,37.150339574492996,0.22929175183500572,0.3929888844879832,0.39017989498247285,-0.23544292462788707,11.706280184400375,0.10500001907348633,-0.08477933072642596,-0.3399374008178704,-0.7934503064004517,0.1135755047647109,-0.566693853609161,-0.11318094802657974,0.3971425302545848,46.01229362886731,10.225768279100024,0.2267564527912905,5,0.16687488555908114,0.2174999713897705,0.6059373617172232,0.17968726158142,-0.1849999427795419,1,-0.04434843549700218,-2.0285664461422765,5.522500038146973,-1.1128169614736043,5.5625,-1.2129625541519353,5.3087501525878915,-0.04434843549700218
7391,2002-05-29,5.388750076293945,5.4962501525878915,5.375,5.4962501525878915,2311200.0,-0.019558803422244142,1.2558151913557039,4.095258855586003,24.493696729362256,31.879077878070024,0.2769506166017104,0.4814627143458079,0.4998815739001383,-0.11417275431575913,12.517633914171928,0.12125015258789151,-0.1168104216638639,-0.4196874856948849,-0.911768070626648,0.0723930992368782,-0.6657277781607664,-0.17364719322900335,0.45787120412816407,26.77822397865024,-6.205126325287985,0.24604029246588144,5,0.24062490463256925,0.3250000476837167,0.6843749284744263,0.29593729972839355,0.05499982833862305,2,-0.035722590900580053,2.2941044474695946,5.4962501525878915,-2.0285664461422765,5.522500038146973,-1.1128169614736043,5.5625,-0.035722590900580053
7392,2002-05-30,5.315000057220459,5.387499809265137,5.28125,5.34375,4661600.0,-0.013685923085935192,-1.2077869319448504,0.26744113837582506,22.7522750840197,27.964783508853916,0.2769458304368726,0.5262764905362998,0.5735306066624659,-0.028528429022713908,13.882690009566472,0.10750007629394531,-0.15504595228350304,-0.4579375028610233,-0.9854055208204002,0.06953051509835362,-0.7216715118407118,-0.19420349388133484,0.48859153297491265,11.020423415694438,-17.357620238985433,0.26373400897968846,5,0.22624993324279785,0.38499999046325684,0.7581249475479126,0.3937499523162842,0.08500003814697266,3,-0.029868307716158227,1.2558151913557039,5.388750076293945,2.2941044474695946,5.4962501525878915,-2.0285664461422765,5.522500038146973,-0.029868307716158227
7393,2002-05-31,5.197500228881836,5.385000228881836,5.197500228881836,5.315000057220459,2926400.0,-0.022107211114513303,-2.191494024308585,4.086958685087821,22.7522750840197,26.260009509518426,0.3310874820350289,0.6067588646634494,0.6890381377777164,0.10126123112144825,15.13681787018709,0.1875,-0.1953421123750445,-0.5321873426437378,-1.0999952063074847,0.03562052102000912,-0.8160912744756113,-0.24828341081186434,0.5538572022939983,0.0,-29.663878284984165,0.28390393183187324,5,0.27624988555908203,0.46062493324279785,0.8756247758865356,0.5137498378753662,0.2637495994567871,4,-0.002405057345227668,-1.2077869319448504,5.315000057220459,1.2558151913557039,5.388750076293945,2.2941044474695946,5.4962501525878915,-0.002405057345227668
7394,2002-06-03,5.0349998474121085,5.198750019073486,5.03125,5.197500228881836,4664800.0,-0.03126510328306176,1.0303037308903853,1.3829839904226686,18.11287780622999,24.454798259504788,0.4285224077987717,0.7288536770872449,0.8498735365519217,0.2744528841237015,16.666417432052466,0.16750001907348633,-0.27024736333373056,-0.6453127145767219,-1.2743506549892043,-0.016274774164239503,-0.9598316847829631,-0.3307937443704807,0.6498947194884463,0.7352638684751069,-24.5523146760181,0.31451897020624137,6,0.338750123977662,0.5400002002716073,0.9659376144409189,0.7115626335144052,0.2650003433227548,0,0.04865945775989777,-2.191494024308585,5.197500228881836,-1.2077869319448504,5.315000057220459,1.2558151913557039,5.388750076293945,0.04865945775989777
7395,2002-06-04,4.912499904632568,5.03125,4.856249809265137,5.012499809265137,9726400.0,-0.0243296815276971,1.5454520233458986,0.6153825838937957,16.996032412568795,23.734093531478162,0.47737743349010664,0.8097810130939775,0.9705402238759291,0.4090661379207088,18.570525473537263,0.17875003814697177,-0.32963204964661763,-0.7150626420974735,-1.4155781995057843,-0.01454708468916266,-1.065320420801629,-0.3648048633933181,0.6808844229019089,8.789072686335183,-13.348730668516358,0.3502577787041552,6,0.31937503814697266,0.5750000476837158,1.088437557220459,0.8446874618530273,0.3562502861022949,1,0.07175571881856224,1.0303037308903853,5.0349998474121085,-2.191494024308585,5.197500228881836,-1.2077869319448504,5.315000057220459,0.07175571881856224
7396,2002-06-05,5.133749961853027,5.1599998474121085,4.925000190734863,4.925000190734863,6676800.0,0.045038180461197896,-1.2514961852985433,-2.087499701976492,26.573422655941755,25.13353515240197,0.2027926837720857,0.549876938291681,0.7531332508271404,0.20279592814013903,20.250461455998714,0.24749994277954013,-0.3620054702322131,-0.45137507915496844,-1.1640839369000497,0.26133377859011286,-0.8077295080275091,-0.09502065028242779,0.34169284275835565,52.23532284007353,32.45068525278175,0.3563544288725405,6,0.08812499046325684,0.35374999046325684,0.8428125381469727,0.666562557220459,0.007500171661376065,2,0.034575164212176324,1.5454520233458986,4.912499904632568,1.0303037308903853,5.0349998474121085,-2.191494024308585,5.197500228881836,0.034575164212176324
7397,2002-06-06,5.224999904632568,5.324999809265137,5.141250133514403,5.324999809265137,6716800.0,0.01777452027418258,2.6749970197649366,-0.47904198455845404,32.70757601714712,25.24037627477207,0.10997888562336477,0.41492439768256606,0.6610228343236102,0.12965349935238457,21.47735076348746,0.19124984741210938,-0.38973467924477845,-0.3188751220703123,-1.0135664258693913,0.37581618172876663,-0.6662207739698518,0.028470529829227154,0.15137202072341527,69.73991540938073,46.34245052401781,0.34734565189953936,6,-0.0031249523162841797,0.26125001907348633,0.6918751001358032,0.575312614440918,-0.2512497901916504,3,0.041866029472278576,-1.2514961852985433,5.133749961853027,1.5454520233458986,4.912499904632568,1.0303037308903853,5.0349998474121085,0.041866029472278576
7398,2002-06-07,5.272500038146973,5.300000190734863,5.213749885559082,5.21875,4184800.0,0.00909093480983425,-1.705880592995946,-0.5375008940705243,36.262921088738196,25.699758064079326,0.019015935698402764,0.3221135924596883,0.6058220252246871,0.10188851777032504,22.638037916120666,0.08625030517578125,-0.40174208417292157,-0.2321249961853029,-0.8924843380325811,0.42823434566197527,-0.5623046671089416,0.09805467473833573,-0.41625022888183594,88.800048828125,62.42551660100875,0.3301796709236389,6,-0.07375001907348633,0.21374988555908203,0.6387499570846558,0.5425000190734863,-0.31874990463256925,4,0.024182087491320114,2.6749970197649366,5.224999904632568,-1.2514961852985433,5.133749961853027,1.5454520233458986,4.912499904632568,0.024182087491320114
7399,2002-06-10,5.190000057220459,5.237500190734863,5.175000190734863,5.237500190734863,2844800.0,-0.01564722244279171,1.631571550469307,-0.8837227870335871,35.27299204942442,26.21378543638355,0.05519510849328668,0.36421816929566386,0.6795441929691419,0.2025868573312941,24.33227387162936,0.09749984741210938,-0.3730072907525228,-0.27712497711181605,-0.9182861199081156,0.3640361656844835,-0.5977055485099658,0.04345559428633372,-0.32487524032592763,71.20005289713541,41.50783152002481,0.3205805713981499,6,-0.013750076293945312,0.2931249141693115,0.7368749380111694,0.6506249904632568,-0.35249996185302734,0,0.05226392449472028,-1.705880592995946,5.272500038146973,2.6749970197649366,5.224999904632568,-1.2514961852985433,5.133749961853027,0.05226392449472028
7400,2002-06-11,5.116250038146973,5.147500038146973,5.065000057220459,5.147500038146973,4241600.0,-0.014210022786200871,4.279998779296875,0.6578928876173267,35.65722355981332,27.454177306433667,0.0775261988769822,0.3898286070496484,0.744082904872263,0.295668299443669,26.674157738872907,0.125,-0.38414571247634743,-0.3076250076293947,-0.9187575026870034,0.303507487428214,-0.6131912551581991,-0.002058760100590362,-0.24242771377563432,47.8125074505877,14.06150923166605,0.30556624752880446,6,0.0056247711181640625,0.36687493324279785,0.8106249570846558,0.7243750095367432,-0.33500003814697266,1,0.035915006346023404,1.631571550469307,5.190000057220459,-1.705880592995946,5.272500038146973,2.6749970197649366,5.224999904632568,0.035915006346023404
7401,2002-06-12,5.2224998474121085,5.2224998474121085,5.056250095367432,5.112500190734863,4011200.0,0.02076712601474373,2.0227321987463807,-3.5199890136718466,47.174436965012816,30.167750848766232,-0.06122465615849482,0.2379914887173049,0.6300291805309568,0.20840639277653317,28.9693229285512,0.16624975204467685,-0.3931792237554692,-0.16468768119812083,-0.7274352825029666,0.398059920106725,-0.44606148185054373,0.11668611945430207,-0.3401539657134993,61.86043870839503,22.855353529509678,0.2813738006524229,6,-0.10187482833862216,0.2500000000000009,0.7043751478195199,0.6181252002716073,-0.7725000381469718,2,0.008855977917485935,4.279998779296875,5.116250038146973,1.631571550469307,5.190000057220459,-1.705880592995946,5.272500038146973,0.008855977917485935
7402,2002-06-13,5.144999980926514,5.293749809265137,5.143750190734863,5.212500095367432,4615200.0,-0.014839611057910873,-3.285722070844687,-0.6136393192478137,34.53703523826846,31.477168643682763,-0.01159455387691466,0.26394977822179744,0.698623370887411,0.30434686737044636,31.084727514184564,0.14999961853027344,-0.40196299121175016,-0.20087504386901855,-0.7009054449818173,0.2991553572437802,-0.4508902444254179,0.04914015668738081,-0.2543010130471792,36.41019521461087,-0.9696963059163508,0.25001520055639953,6,-0.05437517166137695,0.3274998664855957,0.7818750143051147,0.6956250667572021,-0.8849997520446768,3,-0.0007288333189526819,2.0227321987463807,5.2224998474121085,4.279998779296875,5.116250038146973,1.631571550469307,5.190000057220459,-0.0007288333189526819
7403,2002-06-14,5.077499866485597,5.125,4.993750095367432,5.118750095367432,3461600.0,-0.013119555819466,3.8837139156508935,0.6111134658585042,33.847544349315484,33.22546492624782,0.041452597032273,0.28741192580803965,0.7585468022430417,0.3896930941017889,33.106592033850916,0.15124988555908203,-0.39546791528466674,-0.2310626506805411,-0.6906873627196068,0.22856206135852464,-0.460875006700074,-0.0012502946610082333,-0.17861487414915178,27.916616996082283,-7.73088704498447,0.22981235601953295,6,0.013124942779540127,0.3949999809265128,0.8646876811981192,0.7631251811981192,-0.9049997329711932,4,-0.02043323579966716,-3.285722070844687,5.144999980926514,2.0227321987463807,5.2224998474121085,4.279998779296875,5.116250038146973,-0.02043323579966716
7404,2002-06-17,5.18625020980835,5.212500095367432,5.099999904632568,5.099999904632568,4602400.0,0.021418088859158413,-1.6086908447589563,-2.090904887409302,39.38356734816248,35.712968807980445,-0.048708876228162445,0.14255467808070232,0.6431660562389281,0.29742689394931254,34.35207870633574,0.13500022888183505,-0.37669889204351215,-0.0947498083114624,-0.5100466853212202,0.3205470686982954,-0.30239824681634175,0.11289863019341695,-0.27934291350393625,64.16676600783603,28.59807764424542,0.2076484385048791,6,-0.06125020980834961,0.2781248092651367,0.785312294960022,0.6543748378753662,-0.5325002670288086,0,-0.04483009243446001,3.8837139156508935,5.077499866485597,-3.285722070844687,5.144999980926514,2.0227321987463807,5.2224998474121085,-0.04483009243446001
7405,2002-06-18,5.256249904632568,5.296249866485597,5.175000190734863,5.175000190734863,4090400.0,0.01349716885850083,-1.9846179127077035,0.9420223352498894,45.34270090597374,37.79844416909511,-0.07243733030505872,0.03943051937698705,0.5586695966037141,0.2424898437927876,35.43422361486528,0.12124967575073331,-0.3470925420970872,-0.0024376153945926404,-0.3672686796246385,0.3623934488354532,-0.18485314750961557,0.1799779167204303,-0.34148075043954584,86.77686210962351,48.02681515799386,0.1824155321150228,6,-0.09687495231628418,0.18062496185302734,0.7406251430511475,0.5843751430511475,-0.45874977111816495,1,-0.07966702817841176,-1.6086908447589563,5.18625020980835,3.8837139156508935,5.077499866485597,-3.285722070844687,5.144999980926514,-0.07966702817841176
7406,2002-06-19,5.394999980926514,5.5037498474121085,5.239999771118164,5.256249904632568,6048000.0,0.026397161248299605,-2.0802866864547784,1.7076992599461245,52.689072720943074,40.01861046951689,-0.19023741189453602,-0.1225351395050378,0.4051242647896798,0.11779619963037913,35.958988148740126,0.2637500762939444,-0.2869732109154626,0.14706246852874738,-0.185418597683225,0.47954353474071976,-0.019178064577238807,0.31330300163473357,-0.47252620600265427,78.67648640031729,34.914404323017365,0.1662405331059863,6,-0.14625000953674316,0.04187488555908203,0.6012500524520874,0.455625057220459,-0.4387497901916504,2,-0.11376274014761178,-1.9846179127077035,5.256249904632568,-1.6086908447589563,5.18625020980835,3.8837139156508935,5.077499866485597,-0.11376274014761178
7407,2002-06-20,5.447500228881836,5.545000076293945,5.432499885559082,5.4375,4588800.0,0.009731278617410855,-10.249761586877742,0.07207368204000275,58.78734245105928,42.521323954219234,-0.23228400299131913,-0.1729761844550355,0.3295907278770862,0.0781836973134249,35.293041362037734,0.15000009536743164,-0.20562471541162708,0.19262521266937238,-0.15080850223134767,0.5360589275700924,0.02090835521901191,0.36434207011973285,-0.5017754110584463,82.31295223843156,31.651434715940333,0.17171685745036014,6,-0.17812514305114746,-0.010625362396240234,0.5521872043609619,0.4031248092651367,-0.15250015258789062,3,-0.18311158838105235,-2.0802866864547784,5.394999980926514,-1.9846179127077035,5.256249904632568,-1.6086908447589563,5.18625020980835,-0.18311158838105235
7408,2002-06-21,5.457499980926514,5.507500171661377,5.375,5.375,5172800.0,0.0018356588571875054,-2.2121261162326964,8.249809269502194,66.63386377400481,46.005865256950386,-0.23834646924205583,-0.20158075646715812,0.3003899064055666,0.08061201859069733,34.679649608846205,0.13250017166137695,-0.1487868527313605,0.2078749656677248,-0.11854723397553446,0.534297165310984,0.04466386584609516,0.3710860654893544,-0.4758186475948909,80.33706480589521,22.395225710268917,0.1632110998216297,6,-0.1881248950958252,-0.05437517166137695,0.5406249761581421,0.4700000286102295,-0.19624996185302734,4,-0.21942276797614912,-10.249761586877742,5.447500228881836,-2.0802866864547784,5.394999980926514,-1.9846179127077035,5.256249904632568,-0.21942276797614912
7409,2002-06-24,5.456250190734863,5.5,5.375,5.456250190734863,3610400.0,-0.0002290041586840985,1.8571553133514986,0.0,73.66704536916859,50.22917879132319,-0.21831554497313732,-0.21665682944122366,0.28166554281502165,0.09259252402767082,34.068919468306966,0.125,-0.1108207417416196,0.20993766784667933,-0.10600141085943271,0.5258767465527914,0.05196812849362331,0.36790720719973535,-0.44076973282550114,76.01353702448365,11.364518629309075,0.15796953935305608,6,-0.1868751049041748,-0.12750029563903809,0.5318747758865356,0.4868748188018799,-0.0787501335144043,0,-0.2352806437286119,-2.2121261162326964,5.457499980926514,-10.249761586877742,5.447500228881836,-2.0802866864547784,5.394999980926514,-0.2352806437286119
7410,2002-06-25,5.252500057220459,5.418749809265137,5.235000133514403,5.393750190734863,3640000.0,-0.037342520300918,-1.0851029292008234,-100.0,55.248623442138644,51.12631062211496,0.007592594656394169,-0.033839095648280804,0.45891444485519983,0.304680226576294,33.33058317151959,0.22125005722045987,-0.08818811720618491,0.018375039100646973,-0.2749657518599289,0.31171583006122283,-0.12829535637964096,0.1650454345809349,-0.20524842220802153,5.6451377213642715,-58.07187486112236,0.14667039548028799,6,0.016875028610229492,0.050624847412109375,0.6946873664855957,0.7249999046325684,0.21624994277954102,1,-0.11399335705248281,1.8571553133514986,5.456250190734863,-2.2121261162326964,5.457499980926514,-10.249761586877742,5.447500228881836,-0.11399335705248281
7411,2002-06-26,5.196249961853027,5.252500057220459,5.09375,5.252500057220459,4682400.0,-0.01070920414176979,4.644436909252745,0.398230387242044,48.68871419480531,52.69871939506349,0.06674669085637053,0.007641727570823598,0.4871006178865258,0.3694046611062687,32.53270758484889,0.15875005722045898,-0.05668319527204435,-0.028250050544738947,-0.3127272959081573,0.2562271948186794,-0.17048867322644856,0.11398857213697067,-0.11913342036369912,22.71466914639559,-38.578193736824275,0.1422386226817094,6,0.07312512397766113,0.08999991416931152,0.7478125095367432,0.7868750095367432,0.1412501335144043,2,-0.07673799976251072,-1.0851029292008234,5.252500057220459,1.8571553133514986,5.456250190734863,-2.2121261162326964,5.457499980926514,-0.07673799976251072
7412,2002-06-27,5.15625,5.2775001525878915,5.112500190734863,5.196249961853027,4372000.0,-0.00769785174821791,-1.5882432139304365,0.7111092273131862,44.66130652738128,53.90024852595968,0.12126231728032799,0.03703767494523191,0.5049243796505891,0.41778229784519283,31.333994293636763,0.16499996185302823,-0.019932263020939978,-0.060312509536743164,-0.3430109417225218,0.22238592264903545,-0.20166172562963247,0.08103670655614614,-0.0625,15.105733914027592,-40.94344577211558,0.1413492160928894,6,0.16312503814697266,0.07562494277954102,0.7753124237060547,0.8268749713897705,-0.04874992370605469,3,-0.038787841796875,4.644436909252745,5.196249961853027,-1.0851029292008234,5.252500057220459,1.8571553133514986,5.456250190734863,-0.038787841796875
7413,2002-06-28,5.184999942779541,5.257500171661377,5.074999809265137,5.15625,11515200.0,0.005575746478456489,1.1007187531731897,-0.7187492549412298,49.758448542122,55.05301310306629,0.12221734318825472,0.0076979006866571,0.45875107029973883,0.39720319905050605,29.864735443490538,0.18250036239624023,-0.014422693608207915,-0.030937552452087402,-0.3138686131012616,0.25199350819708677,-0.1724030827766745,0.11052797787249968,0.3600001335144043,25.882372740634363,-27.083331661987298,0.1414655303245871,6,0.125,0.036875009536743164,0.5846877098083496,0.7125000953674316,0.32124996185302734,4,0.02121506937865769,-1.5882432139304365,5.15625,4.644436909252745,5.196249961853027,-1.0851029292008234,5.252500057220459,0.02121506937865769
7414,2002-07-01,5.28000020980835,5.355000019073486,5.106249809265137,5.184999942779541,4575200.0,0.018322134633984577,1.0306149061311556,3.304363690644022,57.7514867160516,56.431767081963834,0.04683971836787393,-0.0716815979900014,0.34658855151534596,0.3100012291655325,27.659161490158397,0.2487502098083496,0.020966492393462488,0.051812696456909,-0.21909290732111053,0.32271830023492853,-0.08364010543210121,0.1872654983459192,0.2555998611450194,59.63648015802557,5.770295167399759,0.13545280188900996,7,0.029999732971191406,-0.05812525749206543,0.4162498712539673,0.617499828338623,0.419999599456788,0,-0.0035511723465525558,1.1007187531731897,5.184999942779541,-1.5882432139304365,5.15625,4.644436909252745,5.196249961853027,-0.0035511723465525558
7415,2002-07-02,5.264999866485597,5.349999904632568,5.21750020980835,5.304999828338623,6096000.0,-0.0028409740012675933,1.038455048967465,-0.42105104652912784,52.20207209081355,56.377655900838334,0.07064035903312504,-0.030481607815953993,0.35006398682048534,0.33355024730272387,24.92515667254372,0.13249969482421875,0.06549837610626597,0.01918735504150515,-0.20749834953941537,0.24587305962242567,-0.09415549724895467,0.13253020733196497,0.26138819923400813,67.85711244663291,14.382423578025787,0.11334285229046014,7,0.045000076293944424,-0.06437492370605558,0.4234377145767203,0.6325001716613761,0.6475000381469709,1,0.02136755813632263,1.0306149061311556,5.28000020980835,1.1007187531731897,5.184999942779541,-1.5882432139304365,5.15625,0.02136755813632263
7416,2002-07-03,5.31125020980835,5.3400001525878915,5.132500171661377,5.264999866485597,3584000.0,0.008784490882356888,2.999990807978623,-1.1562596857640166,58.90227747880985,56.39042645947728,0.012584136765095622,-0.06614346410748428,0.2899289219973422,0.29519638933846615,23.109569317676193,0.20749998092651456,0.09731364409450372,0.056562685966492054,-0.16550141174384692,0.278626783676831,-0.05446936288867743,0.16759473482166154,0.20611009078216558,84.37507982758945,27.55455121410388,0.11103204885516958,7,-0.020000219345092773,-0.1106252670288086,0.3771873712539673,0.586249828338623,0.5924997329711914,2,0.0296539955697801,1.038455048967465,5.264999866485597,1.0306149061311556,5.28000020980835,1.1007187531731897,5.184999942779541,0.0296539955697801
7417,2002-07-05,5.443749904632568,5.466249942779541,5.31125020980835,5.31125020980835,2120800.0,0.02494698792000616,-1.3396239995393562,2.8648370002268733,68.33540857814539,56.579486993270685,-0.1346649442458805,-0.1912185582993633,0.14379045578934857,0.17012653634818253,22.00482234949572,0.1549997329711914,0.11796353173668894,0.1781248807907101,-0.05883163423283744,0.4150813958142576,0.059646623278935884,0.2966031383024843,0.06476318613143928,94.24919349039806,32.377406712917505,0.11847825751177378,7,-0.15625,-0.24312496185302734,0.22781264781951993,0.4537501335144043,0.41249990463256925,4,-0.019517760941721307,2.999990807978623,5.31125020980835,1.038455048967465,5.264999866485597,1.0306149061311556,5.28000020980835,-0.019517760941721307
7418,2002-07-08,5.400000095367432,5.485000133514403,5.375,5.443749904632568,2646400.0,-0.008036704483412427,-1.3466695149739394,-0.33018800023032185,61.44577513410168,55.22156807826325,-0.11167283521135207,-0.1448537305831481,0.1849593609861273,0.22043862793736757,20.803304350140962,0.11000013351440341,0.11460802237963819,0.1280000686645506,-0.11647635721597283,0.37247649454507403,0.005761855724289333,0.2502382816048119,0.09984272976659891,77.55776491664975,15.316314030316008,0.12223821294026158,7,-0.12000012397766113,-0.19937515258789062,0.2206249237060547,0.4837498664855957,0.43249988555908203,0,-0.05416666924217595,-1.3396239995393562,5.443749904632568,2.999990807978623,5.31125020980835,1.038455048967465,5.264999866485597,-0.05416666924217595
7419,2002-07-09,5.461249828338623,5.546249866485597,5.412499904632568,5.425000190734863,3944800.0,0.011342542942496703,-3.3673307331200513,-0.828566757493188,61.0810746721681,55.86961821493319,-0.19236837795411965,-0.19472376034892935,0.11928880396313524,0.16475688046386594,19.2877146198049,0.14624977111816495,0.09746095438645241,0.17568731307983398,-0.07949646130173704,0.430871087461405,0.04809542588904847,0.3032792002706195,-0.38625001907348633,79.45616898084104,19.47895530817889,0.1275918871907856,7,-0.15062499046325684,-0.25999999046325684,0.10468780994415283,0.38062524795532227,0.3575000762939444,1,0.008239886053269085,-1.3466695149739394,5.400000095367432,-1.3396239995393562,5.443749904632568,2.999990807978623,5.31125020980835,0.008239886053269085
7420,2002-07-10,5.300000190734863,5.493750095367432,5.292500019073486,5.493750095367432,2692000.0,-0.02952614194044545,1.0774211649352854,-5.344878388866234,44.98681714762227,55.45829632080174,-0.02645420985237923,-0.020029093296280998,0.2663753351277238,0.3320206431424042,17.543370277165877,0.2012500762939453,0.06318599537022251,0.005250167846679865,-0.23717947664070493,0.24767981233406466,-0.11596465439701298,0.1264649900903727,-0.2155753803253173,40.48341815566733,-16.42090412743824,0.12121482224369248,7,0.01062464714050293,-0.09875035285949707,0.17437481880187988,0.45874977111816406,0.6399998664855957,2,0.07547162342173674,-3.3673307331200513,5.461249828338623,-1.3466695149739394,5.400000095367432,-1.3396239995393562,5.443749904632568,0.07547162342173674
7421,2002-07-11,5.268750190734863,5.363749980926514,5.252500057220459,5.318749904632568,4214400.0,-0.0058962262029026435,-1.6969684709418258,0.2580631664956205,40.350869967659975,54.979358925277154,0.018060744001979323,0.01566676911514886,0.2820011372826823,0.36681892651768955,16.265666560289528,0.11124992370605469,0.018024459789297786,-0.028312349319458363,-0.268714021177483,0.21208932253856627,-0.14851318524847112,0.0918884866095544,-0.17508887920379657,5.531963937289566,-46.168966292261,0.12020083592901237,7,0.04187464714050293,-0.03312516212463379,0.09093725681304932,0.4024996757507324,0.5762495994567871,3,0.12218262217664888,1.0774211649352854,5.300000190734863,-3.3673307331200513,5.461249828338623,-1.3466695149739394,5.400000095367432,0.12218262217664888
7422,2002-07-12,5.141250133514403,5.306250095367432,5.1212501525878915,5.268750190734863,3420800.0,-0.02419929824053335,-1.2089542891141776,2.550015735716279,34.85030394234181,53.32289841419047,0.1600391357355999,0.15059244607395872,0.38945396050210235,0.4971020090029974,15.573658314084572,0.18499994277954013,0.009584664593704773,-0.15562491416931223,-0.39653125512193643,0.08528142678331196,-0.2760780846456248,-0.03517174369299969,-0.03853705088424597,4.705881032975419,-41.5810863418865,0.12045317047631231,7,0.1849997043609628,0.12874984741211026,0.21343731880188077,0.5299997329711923,0.8112497329711932,4,0.1483101948871559,-1.6969684709418258,5.268750190734863,1.0774211649352854,5.300000190734863,-3.3673307331200513,5.461249828338623,0.1483101948871559
7423,2002-07-15,4.973750114440918,4.986249923706055,4.68874979019165,4.962500095367432,12110400.0,-0.0325796284412615,15.41396456242354,-0.08823540411463472,30.06198094700642,50.24628666207433,0.32902227155666,0.32666979510316363,0.5333381312144363,0.664742796217654,14.824916819183425,0.452500343322753,0.010117597130747669,-0.31793744564056414,-0.5820811111286757,-0.05379378015245262,-0.4500092783846199,-0.18586561289650838,0.5724997520446786,33.23618645971654,-8.906785923452198,0.1320718327440556,7,0.14374971389770508,0.14374971389770508,0.38031232357025146,0.6974997520446777,0.9287500381469735,0,0.17743145001634608,-1.2089542891141776,5.141250133514403,-1.6969684709418258,5.268750190734863,1.0774211649352854,5.300000190734863,0.17743145001634608
7424,2002-07-16,4.953750133514403,5.059999942779541,4.885000228881836,4.962500095367432,3626400.0,-0.004021106904515737,-1.3931622259608487,-0.7777730682830443,35.444581874749616,48.384343304733896,0.332883082859464,0.34610325560839517,0.5302924702333351,0.6835411975698316,14.428065332694514,0.17499971389770508,0.018691783461098233,-0.32631242275238126,-0.6278168143591945,-0.024808031145568066,-0.4770646185557874,-0.1755602269489751,0.5753497314453142,32.91928482746191,-13.268684779646044,0.1507521958034066,7,0.16374969482421964,0.16374969482421964,0.3887498378753671,0.7174997329711923,0.9949998855590829,1,0.17739082992235766,15.41396456242354,4.973750114440918,-1.2089542891141776,5.141250133514403,-1.6969684709418258,5.268750190734863,0.17739082992235766
7425,2002-07-17,4.837500095367432,5.025000095367432,4.78125,5.0,4444800.0,-0.023467077469347286,1.2941175150624376,18.571498637600296,33.4867699342107,45.56039802200066,0.42702089478100014,0.452576939162574,0.6234439597861474,0.7998574439734849,14.606970663383217,0.24375009536743164,0.015331967512342004,-0.42162497043609637,-0.7824209283819687,-0.06082901249022399,-0.6020229494090321,-0.24122699146316062,0.6747927680969248,22.037076021243617,-25.999804530931886,0.18039797897293597,7,0.2799997329711914,0.2799997329711914,0.49218738079071045,0.8337497711181641,1.1037497520446768,2,0.20284233383371242,-1.3931622259608487,4.953750133514403,15.41396456242354,4.973750114440918,-1.2089542891141776,5.141250133514403,0.20284233383371242
7426,2002-07-18,4.78125,4.931250095367432,4.772500038146973,4.818749904632568,3601600.0,-0.011627926461706739,-4.772747370885099,0.23076877932550244,32.99319669046885,41.6334855900366,0.44721350333005105,0.48537424605098245,0.6549820689901527,0.8552385800423075,15.898012489526526,0.15875005722045898,-0.008364862021988273,-0.4471875667572025,-0.859981212040692,-0.03439392147371301,-0.6535843893989473,-0.24079074411545776,0.7145720019989019,14.97978365889519,-35.68503555337038,0.20639682264174491,7,0.33624982833862305,0.33624982833862305,0.5212498903274536,0.8899998664855957,1.0275001525878915,3,0.24235295314414818,1.2941175150624376,4.837500095367432,-1.3931622259608487,4.953750133514403,15.41396456242354,4.973750114440918,0.24235295314414818
7427,2002-07-19,4.449999809265137,4.71750020980835,4.403749942779541,4.71750020980835,6302400.0,-0.06928108564389301,1.3457928765091651,7.13336215556375,23.84341552466161,37.45544563343214,0.6958523680317876,0.7779483728395515,0.9549855464188299,1.1843633900580217,17.772293187639583,0.377500057220459,-0.03413833900010843,-0.7285627365112308,-1.2552444755311374,-0.20188099749132427,-0.9919036060211841,-0.46522186700127754,1.0296807484976203,7.0475987025669635,-44.820755045913124,0.26334086950995306,7,0.5250000953674316,0.5250000953674316,0.8465626239776611,1.221250057220459,1.3250002861022958,4,0.3134831552176809,-4.772747370885099,4.78125,1.2941175150624376,4.837500095367432,-1.3931622259608487,4.953750133514403,0.3134831552176809
7428,2002-07-22,4.260000228881837,4.572500228881836,4.15625,4.46875,6380800.0,-0.04269653674764451,1.0,0.7803718076468489,15.999989827470685,32.44643620624355,0.7902392079726521,0.9208466623924201,1.1106445876622262,1.3720292833706127,19.658436664620474,0.41625022888183594,-0.07968535549193945,-0.8586873292922963,-1.5094957677608694,-0.20787889082372324,-1.1840915485265828,-0.5332831100580098,1.1766431042815917,11.479970727604844,-37.77795567563664,0.3254042192342867,7,0.564999818801879,0.591249704360961,1.0215620994567862,1.4112496376037589,1.6787495613098136,0,0.39730036306782224,1.3457928765091651,4.449999809265137,-4.772747370885099,4.78125,1.2941175150624376,4.837500095367432,0.39730036306782224
7429,2002-07-23,4.172500133514403,4.288750171661377,4.135000228881837,4.237500190734863,5875200.0,-0.020539927386435952,-1.1964298486721927,0.3113778610260917,15.262313624054983,29.14371359251385,0.755113603877513,0.9562686023895948,1.165867307805728,1.4565633976725652,21.659628264285207,0.15374994277954013,-0.15597037604080732,-0.8819999217987071,-1.6374421573174267,-0.12655768627998754,-1.259721039558067,-0.5042788040393473,1.1873195996592196,4.213473062714615,-40.9282279411462,0.3777211177593599,7,0.5768749713897714,0.6681249141693133,1.1090621948242196,1.4987497329711923,1.698750019073488,1,0.41461952395825286,1.0,4.260000228881837,1.3457928765091651,4.449999809265137,-4.772747370885099,4.78125,0.41461952395825286
7430,2002-07-24,4.653749942779541,4.653749942779541,4.1024999618530265,4.15625,5600000.0,0.11533847666046482,1.2160805802174413,-7.653838535744311,33.623893416436474,28.396271753489014,0.19283105771603637,0.45098417867365725,0.6559369923393268,0.9740182003279676,22.49858803917807,0.5512499809265146,-0.2147567203611782,-0.3708126068115236,-1.14053753104566,0.3989123174226128,-0.7556750689285918,0.01404985530554459,0.6080842300507392,66.51582408667363,25.248932230197553,0.3848624621170682,7,0.05062508583068848,0.1706249713897705,0.6409375667572021,1.0174999237060547,1.1424999237060556,2,0.2782702320100341,-1.1964298486721927,4.172500133514403,1.0,4.260000228881837,1.3457928765091651,4.449999809265137,0.2782702320100341
7431,2002-07-25,4.797500133514403,4.818749904632568,4.638750076293945,4.653749942779541,8412000.0,0.030889109320945796,-1.0719413798781492,0.28894514023806217,33.993807669268676,28.30110550092533,-0.027709765531154673,0.2907350910427349,0.48539129100040856,0.8276597652918882,22.58285216279309,0.17999982833862305,-0.280411748594263,-0.20712492465972954,-0.9787798628385387,0.5645300135190796,-0.5929523937491341,0.17870254442967504,0.34840061821815116,97.0331905318273,59.88770645537315,0.3858274690894047,7,-0.21625018119811923,0.026874780654908115,0.5006247758865365,0.8737497329711923,1.4287500381469744,3,0.23840535321879242,1.2160805802174413,4.653749942779541,-1.1964298486721927,4.172500133514403,1.0,4.260000228881837,0.23840535321879242
7432,2002-07-26,4.956250190734863,4.978750228881836,4.831250190734863,4.862500190734863,6652000.0,0.033090162126617306,1.1261255069076912,0.6521730477068765,39.60164002970414,29.361067621225082,-0.24078265453621128,0.12251469172317542,0.3006543828160506,0.6672380269826261,22.59217116181686,0.18125009536743253,-0.3170675828375904,-0.03837487697601283,-0.8069338691035615,0.7301841151515358,-0.42265437303978715,0.3459046190877615,0.08531048200973856,97.43223608669864,62.6970836477454,0.38427949606377426,7,-0.3750002384185791,-0.13187527656555176,0.3865622282028198,0.7149996757507324,1.4099998474121094,4,0.17200502982005994,-1.0719413798781492,4.797500133514403,1.2160805802174413,4.653749942779541,-1.1964298486721927,4.172500133514403,0.17200502982005994
7433,2002-07-29,5.295000076293945,5.295000076293945,5.0625,5.0625,5892000.0,0.06834801967671766,1.0,2.4800008138020835,46.552622560269356,30.59529436406061,-0.591358697750243,-0.218789155078861,-0.05592674842089629,0.3266536532104052,22.070305725794938,0.33874988555908203,-0.3417024190183424,0.2948750019073483,-0.4809602277591942,1.0707102315738908,-0.09304261292592297,0.6827926167406195,-1.1925001144409189,100.0,67.99205082914779,0.3879176148332712,7,-0.596250057220459,-0.4706251621246338,0.05812489986419678,0.3762497901916504,1.1525001525878906,0,0.09065156036965472,1.1261255069076912,4.956250190734863,-1.0719413798781492,4.797500133514403,1.2160805802174413,4.653749942779541,0.09065156036965472
7434,2002-07-30,5.261250019073486,5.400000095367432,5.135000228881836,5.25,6232800.0,-0.006373948391721451,-1.19689407969767,0.04838716293263985,49.151610931790415,32.335832252680575,-0.5692672057493491,-0.19659538707773017,-0.037987241989713816,0.35917265926226616,22.143429589153268,0.2649998664855957,-0.3514939575670315,0.26206245422363317,-0.5123928734117591,1.0365177818590254,-0.12516520959406296,0.6492901180413293,-1.1349000549316415,89.3063536018199,55.959269349301266,0.38722766381769624,7,-0.5099999904632568,-0.4368751049041748,0.07499992847442627,0.4099998474121094,1.2637500762939462,1,0.12877163576375206,1.0,5.295000076293945,1.1261255069076912,4.956250190734863,-1.0719413798781492,4.797500133514403,0.12877163576375206
7435,2002-07-31,5.377500057220459,5.377500057220459,5.12375020980835,5.262499809265137,5464800.0,0.02209551679268884,3.4130313094749414,10.222226931717035,52.295511601208545,34.48053390942943,-0.6714756861261675,-0.32041278125428274,-0.16789463694179219,0.2425147355145727,22.20746315607763,0.2537498474121094,-0.3362427500059626,0.37268748283386266,-0.41147030961482667,1.156845275282552,-0.01939141339048156,0.7647663790582069,-1.200204087829591,97.04433003832862,57.69289514976156,0.3920788962243445,7,-0.6262500286102295,-0.5531251430511475,-0.07843756675720215,0.2937498092651367,1.341249942779541,2,0.09181777593929841,-1.19689407969767,5.261250019073486,1.0,5.295000076293945,1.1261255069076912,4.956250190734863,0.09181777593929841
7436,2002-08-01,5.46875,5.46875,5.333749771118164,5.375,4412000.0,0.016968840875607016,1.8800048828125,0.8152156335908248,57.02036161122512,38.166861252380926,-0.7319169115821085,-0.4208346494697448,-0.26904119023750006,0.15190230914828184,22.007111828163257,0.13500022888183594,-0.32802488591851287,0.4560624361038208,-0.3440539972274266,1.2561788694350682,0.05600421943819711,0.8561206527694445,-1.2425458655700696,100.0,53.941839533901614,0.4000582166656237,8,-0.6831250190734863,-0.6443750858306885,-0.18250000476837158,0.2024998664855957,1.2649998664855966,3,0.05988568987165199,3.4130313094749414,5.377500057220459,-1.19689407969767,5.261250019073486,1.0,5.295000076293945,0.05988568987165199
7437,2002-08-02,5.337500095367432,5.474999904632568,5.25,5.449999809265137,5548000.0,-0.023999982561383915,1.7692312206744976,-1.1999969482421875,57.920522636398275,42.82469823115066,-0.515775145405807,-0.31405458856845314,-0.13970540503403495,0.28129656530239977,22.436073679828688,0.22499990463256836,-0.30937748610455706,0.3301250219345091,-0.45927967657178215,1.1195297204408003,-0.06457732731863608,0.7248273711876543,-1.0367432090032969,66.66670519897119,18.202332275805844,0.3947023492531454,8,-0.5487501621246338,-0.5131251811981201,-0.05968761444091797,0.33374977111816406,1.3899998664855957,4,0.1665105499605175,1.8800048828125,5.46875,3.4130313094749414,5.377500057220459,-1.19689407969767,5.261250019073486,0.1665105499605175
7438,2002-08-05,5.107500076293945,5.318749904632568,5.102499961853027,5.3125,3929600.0,-0.04309133769816886,-1.0116259470201026,1.8222261782146323,53.06733064598525,47.025255678031805,-0.17088516423123412,-0.11287886196205577,0.07748804173791513,0.508942892949948,23.032864296627857,0.2350001335144043,-0.289400376519227,0.11475000381469691,-0.6546108711846728,0.8841108788140666,-0.2699304336849879,0.49943044131438175,-0.7128037484683363,1.3423128077840316,-47.060617663726894,0.3846804374996849,8,-0.31875014305114746,-0.2831251621246338,0.16812491416931152,0.5637497901916504,1.6237497329711923,0,0.24645128596187682,1.7692312206744976,5.337500095367432,1.8800048828125,5.46875,3.4130313094749414,5.377500057220459,0.24645128596187682
7439,2002-08-06,5.506249904632568,5.550000190734863,5.362500190734863,5.362500190734863,7401600.0,0.07807142875814899,-1.6087008442107706,-0.7012183775435201,61.990136843516346,50.1770605032629,-0.40291757201737255,-0.5355420606746542,-0.3284093792226992,0.11027390078650523,24.061754533490642,0.44250011444091797,-0.20812145200785714,0.5112498283386229,-0.2641197673268927,1.2866194240041384,0.12356503050586465,0.8989346261713811,-1.0251292906624023,90.22340475409068,36.895580037371914,0.38768479783275794,8,-0.41187477111816406,-0.679999828338623,-0.24031245708465576,0.11625003814697266,1.1812500953674316,1,0.17094217308541815,-1.0116259470201026,5.107500076293945,1.7692312206744976,5.337500095367432,1.8800048828125,5.46875,0.17094217308541815
7440,2002-08-07,5.699999809265138,5.737500190734862,5.518750190734863,5.606249809265137,7570400.0,0.03518727046325343,1.5925808712164193,0.6521752110526988,65.69841888022891,53.69979508225849,-0.48349416315535176,-0.7354978546638913,-0.5263566117944025,-0.08368478338436791,24.75561406651187,0.23125028610229403,-0.08068459184912946,0.6849997520446784,-0.14238549086548424,1.5123849949548411,0.2713071305895971,1.0986923734997598,-1.1119912376185015,94.09443024363017,34.432190091934,0.4136926214550813,8,-0.4156246185302743,-0.7799997329711932,-0.434062361717225,-0.19687485694885343,1.0375003814697248,2,0.14473689714187143,-1.6087008442107706,5.506249904632568,-1.0116259470201026,5.107500076293945,1.7692312206744976,5.337500095367432,0.14473689714187143
7441,2002-08-08,5.9124999046325675,5.921249866485597,5.732500076293945,5.737500190734862,4975200.0,0.03728071973301095,-1.040538903480426,1.8666636149088365,76.04631172537296,57.7492030484439,-0.5824494003486747,-0.9457880767289231,-0.7372057262587006,-0.29482080191752136,25.474045372260925,0.22125005722045898,0.0760718139272436,0.8653123617172236,-0.04914304446668982,1.779767767901137,0.4080846586252669,1.3225400648091803,-1.1865523386953445,98.9313022446145,31.266426994059543,0.4572277030919568,8,-0.4206249713897696,-0.900624990463256,-0.6571874618530265,-0.4249999523162833,0.7762498855590829,3,0.13636365469295297,1.5925808712164193,5.699999809265138,-1.6087008442107706,5.506249904632568,-1.0116259470201026,5.107500076293945,0.13636365469295297
7442,2002-08-09,5.903749942779541,5.953750133514403,5.8062500953674325,5.9124999046325675,5132000.0,-0.0014799090053549957,2.2328626819811492,-0.049999863760584136,81.29461866187815,61.60942483751155,-0.475127032253698,-0.924377923354915,-0.7244948718780542,-0.28548227395066483,25.688757259470655,0.14750003814697088,0.18189692520824696,0.8184374094009401,-0.17287934946865136,1.8097541682705316,0.32277902996614394,1.3140957888357363,-1.010460054765546,94.12626365322458,18.55486654471042,0.49565837943479585,8,-0.3756248950958252,-0.8756248950958261,-0.6578124761581421,-0.41624999046325684,0.6575002670288086,4,0.14058859737465168,-1.040538903480426,5.9124999046325675,1.5925808712164193,5.699999809265138,-1.6087008442107706,5.506249904632568,0.14058859737465168
7443,2002-08-12,5.856249809265138,5.90749979019165,5.7125000953674325,5.862500190734862,2779200.0,-0.008045756337037524,3.051959375774071,0.7143324250679894,82.55195335928464,65.32057399612201,-0.37955554806680514,-0.8510046732016656,-0.6697161863188255,-0.23792327834071614,24.36051833600122,0.19499969482421786,0.2846014377978783,0.7268122911453254,-0.3205729421042003,1.7741975243948511,0.20311967452056212,1.2505049077700887,-0.7932862819710769,83.50945730482366,-1.0432833252004343,0.5236926166247629,8,-0.3281247615814218,-0.8281247615814227,-0.6121873855590829,-0.3687498569488534,0.5787501335144034,0,0.14877270966301515,2.2328626819811492,5.903749942779541,-1.040538903480426,5.9124999046325675,1.5925808712164193,5.699999809265138,0.14877270966301515
7444,2002-08-13,5.832499980926514,5.9412498474121085,5.81374979019165,5.824999809265138,2633600.0,-0.004055467084250641,-7.499944369387209,-1.1999542264268086,77.68643858224965,68.14178810512658,-0.29754206509622794,-0.7990113360712989,-0.6335750385634338,-0.21313439126859013,23.423053511497894,0.1275000572204581,0.3707259565075116,0.6591249704360962,-0.4301186959113412,1.7483686367835336,0.11450313726237749,1.203746803609815,-0.6270105966371977,72.12639803740392,-14.100323414673639,0.5446218331737185,8,-0.30437493324279785,-0.8043749332427987,-0.5921875238418579,-0.3450000286102295,0.5199999809265137,1,0.15409341299232282,3.051959375774071,5.856249809265138,2.2328626819811492,5.903749942779541,-1.040538903480426,5.9124999046325675,0.15409341299232282
7445,2002-08-14,5.8187499046325675,5.832499980926514,5.684999942779541,5.824999809265138,4892000.0,-0.0023574927284889524,12.882194547290474,-0.8333015449173677,75.54721469806154,70.20032733699729,-0.2398401428707464,-0.7462393346368019,-0.603388794287194,-0.19777597819472525,21.96766202112449,0.14750003814697266,0.41989505227770074,0.5963124036788932,-0.5173539092090254,1.7099787165668117,0.0394792472349339,1.1531455601228524,-0.4935388004672374,49.767392345770844,-33.64275328395556,0.5568331564439595,8,-0.29062485694885165,-0.7906248569488525,-0.5628125667572013,-0.3312499523162833,0.5774998664855966,2,0.14930184483024123,-7.499944369387209,5.832499980926514,3.051959375774071,5.856249809265138,2.2328626819811492,5.903749942779541,0.14930184483024123
7446,2002-08-15,5.940000057220459,5.9412498474121085,5.8062500953674325,5.820000171661378,3991200.0,0.020837835372742086,1.2040871934604935,-19.20027466238854,75.07966737003952,72.10689897406854,-0.3209667204196629,-0.8181761006542647,-0.7135876052354151,-0.3151396075637951,20.523622101195986,0.13499975204467596,0.4711847767519304,0.6596250534057617,-0.4777139132958048,1.7969640201073283,0.09095557005497845,1.228294536756545,-0.5142227083592772,94.88369617288582,12.700020420956534,0.5686694833507832,8,-0.41187500953674316,-0.911875009536744,-0.6840627193450928,-0.4525001049041748,0.31750011444091886,3,0.13425928044310198,12.882194547290474,5.8187499046325675,-7.499944369387209,5.832499980926514,3.051959375774071,5.856249809265138,0.13425928044310198
7447,2002-08-16,5.84499979019165,5.9312500953674325,5.738749980926514,5.9312500953674325,3223200.0,-0.015993310793546156,3.463754975674409,-0.718753228588017,66.01163454760444,73.54515496313735,-0.1636126552734627,-0.6464512785498631,-0.6113537617011024,-0.219659829711782,18.0090125657348,0.2012500762939453,0.5066071508973327,0.4948747873306276,-0.5982897722392622,1.5880393469005174,-0.051707492454317716,1.041457067115573,-0.33474679578595357,62.438988081392864,-16.768505552803234,0.5465822797849451,8,-0.1868746280670166,-0.8168747425079355,-0.5718748569488525,-0.3574998378753662,0.236250400543212,4,0.1443541540268105,1.2040871934604935,5.940000057220459,12.882194547290474,5.8187499046325675,-7.499944369387209,5.832499980926514,0.1443541540268105
7448,2002-08-19,5.952499866485597,6.0374999046325675,5.835000038146973,5.84499979019165,2802400.0,0.018391801565902366,-2.1764789480376545,-1.2463732861565653,69.2951782019761,74.35682622518843,-0.15493764495955453,-0.6541930233454094,-0.7117532660895884,-0.32970290070569686,15.002133137149077,0.20249986648559481,0.5273953953638104,0.5177498817443853,-0.4777713818993483,1.513271145388119,0.01998924992251805,1.0155105135662525,-0.3712873298225068,75.88651139133702,-1.9591276656221623,0.497760631821867,8,-0.17437481880188077,-0.8824999332427996,-0.6543749570846566,-0.4649999141693124,0.278749942779541,0,0.10226801461184487,3.463754975674409,5.84499979019165,1.2040871934604935,5.940000057220459,12.882194547290474,5.8187499046325675,0.10226801461184487
7449,2002-08-20,5.9025001525878915,5.96875,5.8687500953674325,5.90625,2936000.0,-0.008399784127542609,-1.8070163697447947,-0.034882276751645964,65.21739490992202,74.30337911737655,-0.0478508286994197,-0.4932287742019916,-0.652427955043632,-0.2825427888036742,11.79517108400184,0.09999990463256747,0.55803190150821,0.3812501668930066,-0.43740313219882143,1.1999034659848347,-0.02807648265290741,0.7905768164389206,-0.2391558896902959,61.70219385698441,-13.148389889292702,0.409326649545914,8,-0.041250228881836826,-0.8325002193450945,-0.7850003242492685,-0.50000023841858,0.5562496185302725,1,0.09021597228729927,-2.1764789480376545,5.952499866485597,3.463754975674409,5.84499979019165,1.2040871934604935,5.940000057220459,0.09021597228729927
7450,2002-08-21,5.948750019073486,6.03000020980835,5.894999980926514,5.949999809265138,3113600.0,0.007835640032184843,-1.4827658781487734,0.3332909460837339,64.28571631308336,72.99664629378883,-0.06158062801341391,-0.4611283497101919,-0.68624497598422,-0.3310927576838605,10.374847173974274,0.13500022888183594,0.6259538169087229,0.36275002956390345,-0.3670324194529204,1.0925324785807273,-0.0021411949445084844,0.7276412540723154,-0.21805774066359618,70.29291774936017,-1.3195749127840202,0.3648912245084118,8,-0.08750009536743164,-0.8787500858306894,-0.8312501907348633,-0.5462501049041748,0.41499996185302734,2,0.06787139171842771,-1.8070163697447947,5.9025001525878915,-2.1764789480376545,5.952499866485597,3.463754975674409,5.84499979019165,0.06787139171842771
7451,2002-08-22,5.9412498474121085,6.011250019073486,5.877500057220459,5.949999809265138,2780800.0,-0.0012607979218037801,1.038088733233546,7.001144601293661,69.39758120632052,71.67475324317132,-0.055399222103099,-0.38319446505809474,-0.6695680460534685,-0.3257800219155147,9.566101789724673,0.13374996185302734,0.6373258084542552,0.29806237220764054,-0.3457468144593774,0.9418715588746585,-0.02384222112586798,0.619966965541149,-0.1553321962821368,67.7823993973095,-4.271641658245343,0.3219045933335088,8,-0.0799999237060538,-0.8712499141693115,-0.8237500190734854,-0.5418748855590811,0.3575000762939462,3,0.07658319972930361,-1.4827658781487734,5.948750019073486,-1.8070163697447947,5.9025001525878915,-2.1764789480376545,5.952499866485597,0.07658319972930361
7452,2002-08-23,5.8087501525878915,5.946249961853027,5.807499885559082,5.9412498474121085,1845600.0,-0.02230165339401291,-1.0555532008081494,15.14288828337547,74.03599610358201,70.72853577031546,0.06951818024348988,-0.19347237193284883,-0.526743611532992,-0.19628041272665975,9.24128580562464,0.1387500762939453,0.617160576714685,0.12293767929077237,-0.4367650867659707,0.6826404453475154,-0.15691370373759916,0.4027890623191439,0.22874975204467596,0.5435943152726519,-77.13149154178139,0.2798513830283715,8,0.052499771118163174,-0.7387502193450945,-0.6912503242492685,-0.40937519073486417,0.7112498283386222,4,0.07725414371171757,1.038088733233546,5.9412498474121085,-1.4827658781487734,5.948750019073486,-1.8070163697447947,5.9025001525878915,0.07725414371171757
7453,2002-08-26,5.7750000953674325,5.841249942779541,5.7224998474121085,5.8375000953674325,2949600.0,-0.005810209827224688,2.3928746594006562,0.4716991996314913,62.28572300502237,69.01734515062354,0.101170040154698,-0.1285067218915641,-0.48067205610000396,-0.16461948718863706,9.868279571369598,0.11875009536743253,0.5450806625340592,0.0651876211166389,-0.4643045360617224,0.5946797782950002,-0.1995584574725413,0.3299336997058191,0.25789980888366504,17.073231246366102,-56.57674537554183,0.26474607858918053,8,0.08624982833862216,-0.7050001621246356,-0.8000001907348642,-0.528750181198121,0.27500009536742986,0,0.05303031866840935,-1.0555532008081494,5.8087501525878915,1.038088733233546,5.9412498474121085,-1.4827658781487734,5.948750019073486,0.05303031866840935
7454,2002-08-27,5.93874979019165,6.0062499046325675,5.821249961853027,5.824999809265138,4295200.0,0.028354925042438417,-2.051553608437961,-1.8199996948242045,61.22209297373864,67.4256649590321,-0.051319991823888245,-0.251807696287341,-0.6334493093372497,-0.3296071640566396,10.591807877880427,0.23124980926513494,0.4630563280575668,0.19506232738494855,-0.2991085269135221,0.6892331816834192,-0.05202309976428676,0.44214775453418387,0.08173411178588719,70.32510176390781,-0.7082703616253809,0.2470854271492354,8,-0.05874991416931241,-0.8687498569488534,-1.1006247997283936,-0.8162498474121094,0.2325000762939462,1,0.04925279383828829,2.3928746594006562,5.7750000953674325,-1.0555532008081494,5.8087501525878915,1.038088733233546,5.9412498474121085,0.04925279383828829
7455,2002-08-28,5.8712501525878915,5.925000190734862,5.8062500953674325,5.925000190734862,3326400.0,-0.0113659675838238,3.4186050637853214,-0.4725278871184659,47.75511390382917,64.38960346278651,0.027278611511937,-0.15327964790342374,-0.5577919984953086,-0.26798188372795906,11.367492923563322,0.13249969482421786,0.37718180556138403,0.10287518501281845,-0.36277942470317903,0.5685297947288159,-0.1299521198451803,0.3357024898708172,0.13731438720702904,51.51522657802088,-15.328745793983835,0.23282730485799855,8,0.008749723434446466,-0.8012502193450945,-1.0762500762939462,-0.7593750953674325,0.19624996185302646,2,0.10006380298262685,-2.051553608437961,5.93874979019165,2.3928746594006562,5.7750000953674325,-1.0555532008081494,5.8087501525878915,0.10006380298262685
7456,2002-08-29,5.796249866485597,5.84375,5.741250038146973,5.8375000953674325,2931200.0,-0.012774159532146112,2.8139493621477105,0.7674455740671995,44.54314143333915,62.00421533897925,0.08911493929360059,-0.05532228555943153,-0.4798103694936531,-0.20015006840876648,11.786631745668421,0.13000011444091886,0.31979212127507406,0.01149990558624392,-0.4323117198227582,0.455311530995246,-0.21040590711825669,0.23340571829074452,0.21000003814697088,25.991190907915197,-35.8567271788131,0.22190581270450102,8,0.08375000953674139,-0.45812487602233976,-1.031874895095826,-0.708749771118165,0.07875013351440341,3,0.09790815225586647,3.4186050637853214,5.8712501525878915,-2.051553608437961,5.93874979019165,2.3928746594006562,5.7750000953674325,0.09790815225586647
7457,2002-08-30,6.226250171661378,6.3812499046325675,6.125,6.1500000953674325,11786400.0,0.07418595041288323,-3.059395843877164,-1.8484764414851806,63.528351328780566,61.36345679751309,-0.31415442162369,-0.43777046938935804,-0.9034637206742469,-0.6391224815810466,13.0951847179549,0.5850000381469709,0.28235925448811106,0.39706270694732737,-0.036040602354234785,0.8301660162488895,0.18051105229654585,0.6136143615981089,-0.5037503242492694,76.47063081478913,16.645514391617198,0.2165516546507812,8,-0.17437529563903986,-0.620000123977662,-1.52343773841858,-1.1662502288818368,-0.27625036239624023,4,0.011644207997721923,2.8139493621477105,5.796249866485597,3.4186050637853214,5.8712501525878915,-2.051553608437961,5.93874979019165,0.011644207997721923
7458,2002-09-03,6.366250038146973,6.4625000953674325,6.226250171661378,6.227499961853027,12016800.0,0.022485422626093765,-2.3451397938033383,1.8196713110038272,67.98652418701468,61.671137828301156,-0.4350409450531414,-0.5044986776977556,-1.035681333259686,-0.7852957267342537,14.432859777557638,0.2362499237060547,0.2410540633982441,0.4741250753402708,0.12487664578049262,0.823373504900049,0.29950086056038216,0.6487492901201595,-0.6305751895904548,86.65510577685268,27.213421593195683,0.1746242147798889,9,-0.27375006675720215,-0.6037499904632568,-1.6634376049041748,-1.3062500953674316,-0.7350001335144052,1,0.02415078607630261,-3.059395843877164,6.226250171661378,2.8139493621477105,5.796249866485597,3.4186050637853214,5.8712501525878915,0.02415078607630261
7459,2002-09-04,6.447500228881836,6.453750133514403,6.3499999046325675,6.375,8875200.0,0.012762645238249659,1.4411807604708293,0.5225238848030792,70.26592528541843,62.33560549189394,-0.48148631044308576,-0.5392656016327901,-1.108004391924748,-0.8724891343285179,15.691618740938818,0.10375022888183594,0.23610796855001492,0.5083127498626707,0.1259039775660904,0.890721522159251,0.31710836371438056,0.6995171360109609,-0.6827523704528815,97.92029597288312,35.71591831560801,0.19120438614829005,9,-0.35500025749206543,-0.6650002002716064,-1.685937762260437,-1.387500286102295,-0.5187501907348633,2,-0.0616518067523838,-2.3451397938033383,6.366250038146973,-3.059395843877164,6.226250171661378,2.8139493621477105,5.796249866485597,-0.0616518067523838
7460,2002-09-05,6.5250000953674325,6.5999999046325675,6.3812499046325675,6.40625,7799200.0,0.012020141719178756,-1.5925881970640736,1.6379271789745196,69.40299026777542,62.33620649872226,-0.5237241274704107,-0.5816088698500232,-1.1689240322680279,-0.9573980780901241,16.59224330745715,0.21875,0.2174183407175816,0.5445626020431531,0.09815999054552105,0.9909652135407852,0.3213612962943371,0.7677639077919691,-0.7323421474609386,91.26639639874773,31.8244512743233,0.22320130574881603,9,-0.36375021934509455,-0.6737501621246347,-1.737187623977662,-1.4987502098083505,-0.3400001525878915,3,-0.054214593672265,1.4411807604708293,6.447500228881836,-2.3451397938033383,6.366250038146973,-3.059395843877164,6.226250171661378,-0.054214593672265
7461,2002-09-06,6.71875,6.771249771118164,6.543749809265138,6.5625,10406400.0,0.02969347154034896,-1.3483820793258705,1.3157884169822056,77.19846141469226,62.687591533290075,-0.6655802104383559,-0.7503293019998853,-1.3416870854566092,-1.157685255284978,17.182204075798627,0.24624967575073153,0.2190210620138089,0.6980000019073485,0.1446284191979199,1.251371584616777,0.42131421055263374,0.9746857932620632,-0.8776515346899414,91.87624143721906,31.457914297905333,0.27668579135471427,9,-0.4718751907348633,-0.7818751335144043,-1.9309375286102295,-1.7668750286102295,-0.7712497711181641,4,-0.09693021552507264,-1.5925881970640736,6.5250000953674325,1.4411807604708293,6.447500228881836,-2.3451397938033383,6.366250038146973,-0.09693021552507264
7462,2002-09-09,6.733749866485597,6.800000190734862,6.6875,6.7437500953674325,5793600.0,0.002232538267623596,-1.195126489825864,-0.06400146484375,75.80513469259702,64.18974838746504,-0.5985099784830545,-0.7377860924441988,-1.3338035817113623,-1.1757686067252306,17.741162453864348,0.1125001907348624,0.22279985577605466,0.6714998722076428,0.036589133129994345,1.3064106112852913,0.3540445026688186,0.9889552417464671,-0.8182392967108898,88.45310291122088,28.752483374691693,0.31745536953882436,9,-0.4631247520446786,-0.7824997901916513,-1.928749918937684,-1.807499885559083,-0.47374963760376065,0,-0.12752921975312181,-1.3483820793258705,6.71875,-1.5925881970640736,6.5250000953674325,1.4411807604708293,6.447500228881836,-0.12752921975312181
7463,2002-09-10,6.727499961853027,6.7775001525878915,6.6937499046325675,6.7437500953674325,6429600.0,-0.000928146241914285,1.0,1.624976158687863,78.06123110977902,66.06076373591397,-0.4949929232476249,-0.6987425107631129,-1.3051979641501585,-1.1702548046691597,18.688893494599256,0.08375024795532404,0.22187861690116328,0.6216874599456785,-0.07066899267342386,1.314043912564781,0.2755092336361269,0.9678656862552302,-0.7235404299823047,83.88884826945329,23.431764805099036,0.3461782263095512,9,-0.4568748474121094,-0.776249885559082,-1.9209375381469727,-1.8181250095367432,-0.5924997329711914,1,-0.11557044325478294,-1.195126489825864,6.733749866485597,-1.3483820793258705,6.71875,-1.5925881970640736,6.5250000953674325,-0.11557044325478294
7464,2002-09-11,6.731249809265138,6.778749942779541,6.706250190734862,6.728750228881836,4078400.0,0.0005573909228351326,-2.052643202762587,-0.15381906746094592,77.4080622430632,69.35553577360663,-0.41851601955375006,-0.6658462318409901,-1.289150209819871,-1.1749659276357338,19.592868339020107,0.07249975204467862,0.22828565321401317,0.5804998159408576,-0.15263081098636633,1.3136304428680816,0.21393450247724566,0.9470651294044696,-0.6476862115080007,83.58200967224414,23.36243099650904,0.36656531346361215,9,-0.46062469482421964,-0.6499996185302743,-1.924687385559083,-1.8762497901916513,-0.4362497329711923,2,-0.16341688925561637,1.0,6.727499961853027,-1.195126489825864,6.733749866485597,-1.3483820793258705,6.71875,-0.16341688925561637
7465,2002-09-12,6.6875,6.71750020980835,6.638750076293945,6.706250190734862,4584800.0,-0.00649950759588791,2.818167105932399,-7.501335368177063,75.49105711821079,72.7941930719257,-0.27580910308849305,-0.5835960267897446,-1.2252194118729074,-1.129387841234161,20.905737502588423,0.0924997329711923,0.26793739843358466,0.493312501907349,-0.25967070556933347,1.2462957093840314,0.11682089816900731,0.8698041056456907,-0.5322927429450903,56.097551898413876,-3.0346222025604845,0.37649160373834134,9,-0.22499990463256836,-0.5281248092651367,-1.7271873950958252,-1.8424999713897705,-0.32124996185302734,3,-0.11345793822101347,-2.052643202762587,6.731249809265138,1.0,6.727499961853027,-1.195126489825864,6.733749866485597,-0.11345793822101347
7466,2002-09-13,6.737500190734862,6.81125020980835,6.5999999046325675,6.81125020980835,4136000.0,0.007476664035119596,4.728820353667628,3.9332943390470776,83.61992481073219,75.02659012547588,-0.19919990950200095,-0.6016320980950676,-1.2555325339908254,-1.1785677345971441,22.04570240759784,0.21125030517578214,0.3039080812585748,0.5034376859664906,-0.2768388817041094,1.2837142536370907,0.11329940213119105,0.8935759698017902,-0.5178136403119575,65.08879880096762,-1.3943553351330138,0.39013828383529986,9,-0.2187499999999991,-0.4893751144409171,-1.635312557220458,-1.817500114440918,-0.19750022888183505,4,-0.082003745055933,2.818167105932399,6.6875,-2.052643202762587,6.731249809265138,1.0,6.727499961853027,-0.082003745055933
7467,2002-09-16,6.68874979019165,6.7750000953674325,6.6525001525878915,6.7150001525878915,3916800.0,-0.007235680766325081,-1.481020604269624,0.35593702518346876,82.72157008457222,76.66381744742671,-0.08710461927035151,-0.5127162340822533,-1.1915271587442806,-1.1297711634596084,23.510844565420008,0.12249994277954102,0.36711779053953997,0.4124997854232788,-0.3704399861787202,1.1954395570252778,0.021029899622279302,0.8039696712242783,-0.3980756006424926,42.011719455379634,-29.4523859001376,0.39146988580099934,9,-0.1081247329711914,-0.4406247138977051,-1.4368748664855957,-1.6768748760223389,-0.19499969482421786,0,-0.1108203452903529,4.728820353667628,6.737500190734862,2.818167105932399,6.6875,-2.052643202762587,6.731249809265138,-0.1108203452903529
7468,2002-09-17,6.56125020980835,6.730000019073486,6.550000190734862,6.71875,5124800.0,-0.019061795459932696,1.0000000000000098,5.999909175128314,72.88605061627712,76.95494248418879,0.07930433226799405,-0.3554988513873676,-1.0485292324900541,-0.9970984155606937,24.511723737098638,0.17999982833862394,0.4445271014324579,0.2545626878738405,-0.5226938739954106,1.0318192497430916,-0.13406559306078503,0.643190968808466,-0.2081068978280891,4.306227082158677,-64.52178024766906,0.3886282809346257,9,0.034999847412109375,-0.3131251335144043,-1.2831251621246338,-1.5331251621246347,0.0625,1,-0.04591350295956975,-1.481020604269624,6.68874979019165,4.728820353667628,6.737500190734862,2.818167105932399,6.6875,-0.04591350295956975
7469,2002-09-18,6.434999942779541,6.5625,6.417500019073486,6.5625,5605600.0,-0.019241800417865274,1.2745084839577092,0.8095252512102598,69.86783000905776,77.00659134433127,0.22752125202410234,-0.1974320108371952,-0.9099026804641817,-0.8675940530358215,25.307202773348713,0.14499998092651367,0.46263061682298545,0.10168743133544922,-0.6534390091858047,0.8568138718567031,-0.2758757889251777,0.47925065159607616,-0.026883803059909894,4.44442291529923,-63.823450695997764,0.37756322026062683,9,0.17937517166137695,-0.1868748664855957,-1.1568748950958252,-1.406874895095826,-0.24499988555908203,2,-0.046620002574253805,1.0000000000000098,6.56125020980835,-1.481020604269624,6.68874979019165,4.728820353667628,6.737500190734862,-0.046620002574253805
7470,2002-09-19,6.352499961853027,6.447500228881836,6.34375,6.389999866485597,4725600.0,-0.01282050997049089,-2.7727473708850994,0.2941167670829242,69.50044181617032,76.15125583338438,0.31623424130041045,-0.08762581192052998,-0.8105315462463372,-0.786138748995838,25.814872823832637,0.10375022888183594,0.4600320457802045,-0.001000046730041504,-0.7341051756136077,0.7321050821535247,-0.36755261117182414,0.36555251771174113,0.45875024795532227,1.8716487542571085,-68.78027269860198,0.366552564441783,9,0.22500014305114746,-0.10437488555908203,-1.0743749141693115,-1.3243749141693124,-0.17624998092651367,3,-0.00905153654535551,1.2745084839577092,6.434999942779541,1.0000000000000098,6.56125020980835,-1.481020604269624,6.68874979019165,-0.00905153654535551
7471,2002-09-20,6.396249771118164,6.425000190734862,6.364999771118164,6.375,4728000.0,0.006887022357789263,-1.9090951125907,-0.566662004247027,58.173061713304214,74.19213661346296,0.24800754696760663,-0.10070351988574089,-0.8355465439463625,-0.8310886181478132,26.429443597181873,0.07250022888183505,0.44710569986062154,0.019999766349792836,-0.6870148568535237,0.7270143895531094,-0.3335075452518659,0.37350707795145155,0.40565043449401816,12.173857277279755,-55.3567726057006,0.3535073116016584,9,0.18125033378601074,-0.12937474250793457,-1.1181247234344482,-1.3681247234344491,-0.40874958038330167,4,-0.004690206612420478,-2.7727473708850994,6.352499961853027,1.2745084839577092,6.434999942779541,1.0000000000000098,6.56125020980835,-0.004690206612420478
7472,2002-09-23,6.257500171661378,6.393750190734862,6.21750020980835,6.387499809265138,3334400.0,-0.021692336044052074,1.4736769897438964,-6.117695898034288,44.76534544611569,70.49259376194483,0.3487740264027588,0.07735510448242433,-0.6751778073779784,-0.6956554178541046,27.129939550480447,0.17874956130981445,0.4273672259376049,-0.1411873340606684,-0.7991519114815384,0.5167772433602016,-0.4701696227711034,0.1877949546497666,0.5352370298385605,7.804873510174254,-54.93936065651067,0.32898228871043494,9,0.25687503814697177,0.009374856948851651,-0.979375123977662,-1.229375123977663,-0.25625038146972745,0,0.045145790242406836,-1.9090951125907,6.396249771118164,-2.7727473708850994,6.352499961853027,1.2745084839577092,6.434999942779541,0.045145790242406836
7473,2002-09-24,6.081250190734862,6.2249999046325675,5.971250057220459,6.195000171661378,6411200.0,-0.028166196738548477,1.9208708515035366,0.8750022924927419,33.84783424263682,65.65256842856412,0.4735074682738105,0.29273356055167987,-0.47351113734371,-0.5243791564252094,28.06878790007125,0.28625011444091886,0.3683652120381993,-0.33274981975555473,-0.9420546154010365,0.27655497588992706,-0.6374022175782956,-0.028097421932813837,0.688477531097412,18.604675545045946,-38.050469451678794,0.3046523978227411,9,0.3099999427795419,0.1856248378753671,-0.7381250858306876,-1.0531251430511475,-0.10249996185302646,1,0.06783143131671143,1.4736769897438964,6.257500171661378,-1.9090951125907,6.396249771118164,-2.7727473708850994,6.352499961853027,0.06783143131671143
7474,2002-09-25,6.231249809265138,6.2462501525878915,6.050000190734862,6.106249809265138,4082400.0,0.024665917998047293,1.5322463545191887,-1.0989012831637508,37.82380982311255,61.467318729108754,0.2739309015665121,0.17472934069432977,-0.5951822632164925,-0.6778920628318383,28.435020659215475,0.19624996185302912,0.31333803635981283,-0.19737520217895455,-0.7716858897046688,0.3769354853467597,-0.4845305459418112,0.08978014158390213,0.4905692526904275,54.593104111161026,2.220376020613145,0.28715534376285695,9,0.1600003242492667,0.035625219345091885,-0.8071873188018808,-1.1612498760223406,-0.17749977111816495,2,0.06298903310851212,1.9208708515035366,6.081250190734862,1.4736769897438964,6.257500171661378,-1.9090951125907,6.396249771118164,0.06298903310851212
7475,2002-09-26,6.458749771118164,6.5374999046325675,6.237500190734862,6.237500190734862,6172800.0,0.0365095235814108,-1.711866963796924,1.7699966430664134,39.51610980493499,56.56689483957574,0.011812575506610301,-0.006851150346243173,-0.7873784312698451,-0.9067398885350606,29.15305018156755,0.30625009536742986,0.25762649366228185,0.0007497787475587714,-0.5101191642467384,0.511618721741856,-0.25468469274959027,0.2561842502447078,0.2180351505532947,86.09268790546972,37.11753384655689,0.25543447149714865,9,-0.08562469482421875,-0.19187474250793457,-0.9931248426437378,-1.388749837875367,-0.3424997329711914,3,-0.041610175873275534,1.5322463545191887,6.231249809265138,1.9208708515035366,6.081250190734862,1.4736769897438964,6.257500171661378,-0.041610175873275534
7476,2002-09-27,6.363749980926514,6.483749866485597,6.292500019073486,6.4437499046325675,3033600.0,-0.014708696506011809,1.3906253725293696,-0.3615822618395873,35.984839453833075,51.37392476949361,0.05388733985513916,0.14002330447922517,-0.6556374792537314,-0.8138935702180987,30.215106282959265,0.19124984741211026,0.1979638853428094,-0.12262501716613805,-0.5316175230569185,0.28636748872464235,-0.3271212701115287,0.0818712357792526,0.2707028488778853,69.31567849419638,24.287688986995306,0.20449625294539037,9,-0.013124942779541016,-0.09687495231628418,-0.8981250524520874,-1.2937500476837167,-0.42999982833862216,4,-0.02946375966403092,-1.711866963796924,6.458749771118164,1.5322463545191887,6.231249809265138,1.9208708515035366,6.081250190734862,-0.02946375966403092
7477,2002-09-30,6.298749923706055,6.375,6.1624999046325675,6.332499980926514,4180000.0,-0.010214112341823234,2.5789461003786736,0.42187611758816,34.45148206122475,47.10341715226558,0.06453463091607148,0.22212164336431073,-0.5432152258742153,-0.7525246038719473,29.496453985063987,0.21250009536743253,0.13794751019174356,-0.1912500619888302,-0.5917316311595231,0.20923150718186267,-0.3914908465741762,0.008990722596515788,0.2959107397433076,57.83663659819867,16.99211246527252,0.2002407845853463,9,-0.031874895095825195,-0.031874895095825195,-0.8331249952316284,-1.2287499904632577,-0.5137500762939462,0,-0.049414524586818276,1.3906253725293696,6.363749980926514,-1.711866963796924,6.458749771118164,1.5322463545191887,6.231249809265138,-0.049414524586818276
7478,2002-10-01,6.519999980926514,6.521249771118164,6.196249961853027,6.3187499046325675,4148000.0,0.03512602657675923,2.190187552364414,-5.962955113804968,43.38293040010728,44.16065052904885,-0.18235912873539473,0.013682233986934023,-0.7073692075035254,-0.9762758059718202,28.73344626696803,0.3249998092651367,0.06360793120804331,0.022312498092651012,-0.3740485978702415,0.4186735940555435,-0.1758680498887948,0.2204930460740968,0.03725604614911404,96.41026995356845,58.453070202846504,0.19818054798144616,10,-0.265625,-0.2531249523162842,-1.0543750524520874,-1.4500000476837167,-0.44500017166137606,1,-0.07956291292214812,2.5789461003786736,6.298749923706055,1.3906253725293696,6.363749980926514,-1.711866963796924,6.458749771118164,-0.07956291292214812
7479,2002-10-02,6.050000190734862,6.521249771118164,6.0,6.521249771118164,10251200.0,-0.07208585760223618,1.2122025899490227,-2.3416119340744683,34.239799806105765,40.242801416819454,0.25399559471696254,0.47682234970385107,-0.18173676178244857,-0.5096594413938833,27.643662112479227,0.5212497711181641,-0.023114760861020045,-0.42781229019165146,-0.8717752804456733,0.016150700062370404,-0.6497937853186624,-0.20583079506464053,0.4720954781494555,9.302362717448721,-25.27129163144314,0.22198149512701104,10,0.20437479019165128,0.22624993324279874,-0.5843752622604361,-0.9800002574920654,-0.10249996185302646,2,-0.011776852827565243,2.190187552364414,6.519999980926514,2.5789461003786736,6.298749923706055,1.3906253725293696,6.363749980926514,-0.011776852827565243
7480,2002-10-03,6.171249866485597,6.272500038146973,6.047500133514403,6.051249980926514,6587200.0,0.020041268087300113,-2.529421884466616,-0.25464189371050105,36.47759495812832,37.83219399957768,0.11659278662397998,0.34542169992539407,-0.26031231871641314,-0.6342804719396407,26.140407424083033,0.22499990463256925,-0.08474983881659082,-0.2888751029968253,-0.7526665497285521,0.1749163437349015,-0.5207708263626882,-0.056979379630962335,0.34999990463256747,32.85370583822766,2.0516103462322732,0.23189572336586328,10,0.08312511444091708,0.10500025749206454,-0.6962499618530291,-1.1012499332427996,-0.297499656677247,3,-0.019039875370584824,1.2122025899490227,6.050000190734862,2.190187552364414,6.519999980926514,2.5789461003786736,6.298749923706055,-0.019039875370584824
7481,2002-10-04,6.067500114440918,6.202499866485597,5.9312500953674325,6.1937499046325675,5536800.0,-0.016811789230592566,2.7739173701755955,-1.052082588274548,35.5439144424046,36.807590554720896,0.18864314597734033,0.41938174838060505,-0.11884838845880097,-0.5341404284694491,24.268094669297106,0.27124977111816406,-0.13984632615854498,-0.3600623607635498,-0.8386123534236711,0.11848763189657152,-0.59933735709361,-0.12078736443348959,0.4537496566772461,23.093236263243234,-6.031045886827215,0.23927499633006058,10,0.16687488555908203,0.20875000953674316,-0.5925002098083505,-0.997500181198121,-0.3575000762939453,4,0.008034597904667207,-2.529421884466616,6.171249866485597,1.2122025899490227,6.050000190734862,2.190187552364414,6.519999980926514,0.008034597904667207
7482,2002-10-07,5.875,6.0625,5.856249809265138,6.054999828338622,3317600.0,-0.03172642947014692,1.115384709435245,1.4257435839329247,34.5002667705173,36.88008305781873,0.3589244349680767,0.5736596281925923,0.10478884888318873,-0.34664555295092114,22.33291179615322,0.21125030517578036,-0.19666057316337593,-0.5096249818801883,-1.0251727145768834,0.005922750816506728,-0.7673988482285354,-0.25185111553184125,0.5990497970581057,2.819577715856535,-28.227719333386506,0.2577738663483474,10,0.32187485694885254,0.45875000953674316,-0.26593756675720215,-0.805000066757203,-0.04624986648559659,0,0.010000025972407123,2.7739173701755955,6.067500114440918,-2.529421884466616,6.171249866485597,1.2122025899490227,6.050000190734862,0.010000025972407123
7483,2002-10-08,5.949999809265138,5.997499942779541,5.885000228881836,5.949999809265138,4741600.0,0.012765924981299914,1.3684083722331417,-0.0,38.78611369528308,36.987005710282126,0.2942973530085169,0.4610638665799005,0.05151905479529084,-0.4239101400348302,20.293149235902266,0.12249994277954102,-0.23458195883463162,-0.39575016498565585,-0.919624481308289,0.1281241513369773,-0.6576873231469724,-0.13381300682433928,0.462269989013671,14.097745169603476,-19.475459862020323,0.2619371581613165,10,0.24687504768371493,0.38375020027160556,-0.12093734741211026,-0.7081248760223406,-0.125,1,-0.02773108691467463,1.115384709435245,5.875,2.7739173701755955,6.067500114440918,-2.529421884466616,6.171249866485597,-0.02773108691467463
7484,2002-10-09,5.6312499046325675,5.958749771118164,5.627500057220459,5.951250076293945,5519200.0,-0.05357141426058931,-1.0228998408600836,-100.0,34.96611396909957,36.48145061741152,0.5799776698698187,0.7306394219126844,0.38983113038599804,-0.10792435700189085,18.462203316104393,0.3312497138977051,-0.25545751232865044,-0.6595000743865977,-1.2407891425908986,-0.07821100618229693,-0.9501446084887482,-0.36885554028444734,0.725417894744874,0.5813717089916807,-35.4733580290952,0.2906445341021506,10,0.44312500953674405,0.5881252288818368,0.2962501049041757,-0.348749876022338,0.2975001335144052,2,0.07880131625263465,1.3684083722331417,5.949999809265138,1.115384709435245,5.875,2.7739173701755955,6.067500114440918,0.07880131625263465
7485,2002-10-10,5.928750038146973,5.949999809265138,5.610000133514403,5.6312499046325675,6596800.0,0.05283021328349613,1.0,-0.9296874185093187,41.1875581103538,37.059530468136046,0.22282307337519125,0.39355907160864767,0.11200581540416721,-0.4059278698786182,16.944432604908226,0.3399996757507342,-0.24094267653163826,-0.32406244277954066,-0.8952770234717864,0.24715213791270507,-0.6096697331256635,-0.038455152433417794,0.340417632171631,53.79747650419052,14.113827324056487,0.2856072903461227,10,0.13687491416931152,0.2818751335144043,0.008749961853027344,-0.6462500095367432,0.061249732971191406,3,0.0031625874955463207,-1.0228998408600836,5.6312499046325675,1.3684083722331417,5.949999809265138,1.115384709435245,5.875,0.0031625874955463207
7486,2002-10-11,6.184999942779541,6.227499961853027,6.09499979019165,6.112500190734862,4512000.0,0.043221573347467235,-1.4651067887954934,0.24369653616027076,48.69133092378381,38.64173589730928,-0.0686704439846455,0.0988637357785418,-0.1241276807341114,-0.6597192265925749,14.669628479897462,0.2987499237060547,-0.23567206649052963,-0.040187525749206365,-0.5641948579135292,0.48381980641511646,-0.3021911918313682,0.2218161403329555,-0.5749998092651376,93.11740390473757,47.360587090141024,0.26200366608216163,10,-0.11937499046325684,0.025625228881835938,-0.17875003814697266,-0.833750009536744,-0.3312497138977051,4,-0.050323320266890015,1.0,5.928750038146973,-1.0228998408600836,5.6312499046325675,1.3684083722331417,5.949999809265138,-0.050323320266890015
7487,2002-10-14,5.947500228881836,6.143750190734862,5.889999866485597,6.125,5909600.0,-0.03839930737185626,1.360466457302038,-2.4482810783791127,47.63796833647774,39.114517890239334,0.12713429114331376,0.2930061414621621,0.13537465506762736,-0.4163069511142332,12.516360585062703,0.2950000762939444,-0.25702800641614765,-0.24062476158142054,-0.7303121228876392,0.24906259972479816,-0.4854684422345299,0.004218919071688809,-0.33750009536743253,54.6559010834825,5.23878728125846,0.24484368065310944,10,0.11812472343444824,0.263124942779541,0.14437460899353027,-0.5106253623962402,-0.18125009536743253,0,-0.03993277538377071,-1.4651067887954934,6.184999942779541,1.0,5.928750038146973,-1.0228998408600836,5.6312499046325675,-0.03993277538377071
7488,2002-10-15,6.260000228881836,6.260000228881836,6.065000057220459,6.074999809265138,5153600.0,0.052543083307918126,1.1081051823060308,-1.0422572291292758,50.48017423697259,40.91900393811343,-0.2526992213917376,-0.045555587746358484,-0.1436230768577733,-0.7250688533376168,10.701129306814874,0.3125,-0.2593831978441976,0.08693773746490496,-0.37199149092737027,0.5458669658571802,-0.14252687673123265,0.3164023516610426,-0.6376500988006599,100.0,49.12104117294635,0.22946461419613762,10,-0.31875014305114746,-0.049375057220458984,-0.1490626335144043,-0.8087501525878915,-0.47375011444091797,1,-0.06888978907345222,1.360466457302038,5.947500228881836,-1.4651067887954934,6.184999942779541,1.0,5.928750038146973,-0.06888978907345222
7489,2002-10-16,6.135000228881836,6.288750171661378,6.0662498474121085,6.260000228881836,3532800.0,-0.0199680503881271,1.438361246831966,-0.675674143112686,44.401215953852876,41.7994062709717,-0.12781510908613836,0.05883322101324051,0.0012625589841794849,-0.596380989216259,9.49113293880125,0.22250032424926935,-0.25760749724713605,-0.023062276840209783,-0.46524911284162407,0.4191245591612045,-0.24415569484091737,0.1980311411604978,-0.48714409484863364,77.3480760016916,29.646002615373924,0.22109341800070734,10,-0.1856250762939453,0.07562494277954102,-0.024062633514404297,-0.6837501525878915,-0.2512502670288086,2,-0.050529813863299355,1.1081051823060308,6.260000228881836,1.360466457302038,5.947500228881836,-1.4651067887954934,6.184999942779541,-0.050529813863299355
7490,2002-10-17,6.295000076293945,6.375,6.227499961853027,6.375,3611200.0,0.026079843755975052,2.6875044703526214,0.6399993896484375,48.83721042766081,43.2764391582224,-0.29995883127058853,-0.11140714763268988,-0.14282853578508625,-0.7513060054481606,8.486215235611457,0.23999977111816406,-0.28452223003121535,0.13981256484985316,-0.297775165235743,0.5774002949354493,-0.07898130019294491,0.35860642989265124,-0.6086903000030528,83.50517491070364,36.94515030265147,0.2187938650427979,10,-0.30250000953674316,-0.08437490463256836,-0.11906242370605469,-0.8437500000000009,-0.23874998092651278,3,-0.05818110146276523,1.438361246831966,6.135000228881836,1.1081051823060308,6.260000228881836,1.360466457302038,5.947500228881836,-0.05818110146276523
7491,2002-10-18,6.366250038146973,6.385000228881836,6.210000038146973,6.295000076293945,3160000.0,0.011318500554327926,2.2183841519560126,-0.8906253725293851,51.13924295125715,45.125214289415716,-0.36249473274405997,-0.19501855345779795,-0.2038643715046451,-0.8152988306743625,7.45054803041319,0.17500019073486328,-0.2489674608049448,0.2125625133514406,-0.22173928086109296,0.6468643075639742,-0.004588383754826175,0.4297134104577074,-0.6248450439593514,96.21208545300941,48.968477249534516,0.21715089710626667,10,-0.36874985694885254,-0.1556248664855957,-0.055312395095825195,-0.9149999618530282,-0.39499998092651367,4,-0.05910076807764275,2.6875044703526214,6.295000076293945,1.438361246831966,6.135000228881836,1.1081051823060308,6.260000228881836,-0.05910076807764275
7492,2002-10-21,6.539999961853027,6.545000076293945,6.300000190734862,6.356249809265138,1984800.0,0.027292349917916292,1.5290260974001135,2.5789508907657384,50.34305301892054,46.40931865870876,-0.4827619008622026,-0.3652454734712407,-0.3648885060492315,-0.9795300170162884,7.189168084357897,0.24499988555908292,-0.22098462962663756,0.3721874475479128,-0.09356732347495278,0.8379422185707783,0.13931006203648,0.6050648330593456,-0.7342354441959849,98.95830953286848,55.54076152149168,0.23287738551143264,10,-0.46249985694885254,-0.3474998474121094,-0.15656232833862305,-1.0831248760223389,-0.614999771118165,0,-0.10493115244250717,2.2183841519560126,6.366250038146973,2.6875044703526214,6.295000076293945,1.438361246831966,6.135000228881836,-0.10493115244250717
7493,2002-10-22,6.4937500953674325,6.5562500953674325,6.3687500953674325,6.4124999046325675,2936000.0,-0.007071845069627547,-1.2222247339599097,0.44217754157239236,58.90617466423277,49.069325402612456,-0.39255059479583565,-0.3019908604841888,-0.3046565941300976,-0.9220575805482456,7.443539921759987,0.1875,-0.1809763298125926,0.30531258583068954,-0.18040774073615395,0.791032912397533,0.062452422547267794,0.5481727491141113,-0.599277310673962,87.24490441366093,37.87981432280522,0.2428601632834216,10,-0.41062498092651456,-0.3237500190734872,-0.07937502861023038,-1.036875009536744,-0.40000009536743253,1,-0.1120307913253421,1.5290260974001135,6.539999961853027,2.2183841519560126,6.366250038146973,2.6875044703526214,6.295000076293945,-0.1120307913253421
7494,2002-10-23,6.62375020980835,6.636250019073486,6.4124999046325675,6.456250190734862,3015200.0,0.02001926660738884,1.3246808900646858,2.0615338568259105,59.05001031876001,51.054042314657586,-0.4100836790147486,-0.42275289666263305,-0.4181101258696245,-1.0373705791778178,7.911731334207975,0.22375011444091886,-0.11543713948104539,0.4156876802444458,-0.1075817069698779,0.9389570674587695,0.15405298663728395,0.6773223738516077,-0.636628601620524,97.0674932963125,43.72956411944608,0.26163469360716163,10,-0.3606252670288086,-0.5006251335144043,-0.20156264305114746,-1.1668751239776611,-0.4387502670288086,2,-0.12643896113824982,-1.2222247339599097,6.4937500953674325,1.5290260974001135,6.539999961853027,2.2183841519560126,6.366250038146973,-0.12643896113824982
7495,2002-10-24,6.190000057220459,6.601250171661378,6.051249980926514,6.5999999046325675,10177600.0,-0.06548407455728023,1.6666651253762603,-2.4477600043271006,52.16431036612171,51.4399289193618,0.07221627756585569,-0.010718687013094197,0.027930823315811537,-0.5893504654503907,7.622605044586805,0.5725002288818359,-0.07420684676781253,-0.004624986648559926,-0.5144180064583894,0.5051680331612696,-0.25952149655347423,0.2502715232563544,0.44624996185302734,23.717960213036157,-32.06411104916616,0.25489650990491464,10,0.07312488555908203,-0.06687498092651367,0.24125003814697266,-0.7331249713897705,-0.05124998092651367,3,-0.04947497456162375,1.3246808900646858,6.62375020980835,-1.2222247339599097,6.4937500953674325,1.5290260974001135,6.539999961853027,-0.04947497456162375
7496,2002-10-25,6.176249980926514,6.184999942779541,6.018750190734862,6.1624999046325675,3653600.0,-0.002221337022106473,9.639984130859432,-0.03353678392988622,55.681283321280134,52.33363058433984,0.09453612882686091,-0.012370096767092775,0.050156475867714434,-0.5647982451443507,7.356843378092911,0.1712498664855966,0.010319733589815527,-0.009000062942504883,-0.5125556252509345,0.4945554993659247,-0.26077784409671967,0.2427777182117099,0.46000003814697266,25.506045987964505,-35.44800786816821,0.2517777811542149,10,0.15125012397766113,-0.05312490463256836,0.2365626096725464,-0.7193748950958252,-0.1550002098083496,4,-0.019429246861714544,1.6666651253762603,6.190000057220459,1.3246808900646858,6.62375020980835,-1.2222247339599097,6.4937500953674325,-0.019429246861714544
7497,2002-10-28,5.987500190734862,6.21875,5.926249980926514,6.2125000953674325,4966400.0,-0.030560581384261987,1.4631610225810272,-16.363538632264298,50.67812639688309,52.35562526877435,0.3235850328790244,0.16007308528074748,0.24842591239930467,-0.3676912176703402,7.765456083726533,0.29250001907348633,0.05763448706322194,-0.1821873664855964,-0.6901923255276321,0.3258175925564393,-0.4361898460066147,0.07181511303542187,0.6240498352050787,8.626789650350652,-55.84784823616268,0.2540024795210179,10,0.2937498092651376,0.13562488555908292,0.43468737602233976,-0.5306251049041739,0.19749975204467862,0,-0.0027140096863043084,9.639984130859432,6.176249980926514,1.6666651253762603,6.190000057220459,1.3246808900646858,6.62375020980835,-0.0027140096863043084
7498,2002-10-29,6.00124979019165,6.0374999046325675,5.826250076293945,6.018750190734862,4003200.0,0.002296383969734972,6.681835915487068,0.0777795909371186,57.52032567602354,53.81330412679331,0.3009163658974128,0.1111669594646969,0.24108642633713195,-0.3736772239673485,7.7640628018206606,0.21124982833862216,0.06341832833704686,-0.14250025749206507,-0.6276535879141161,0.3426530729299859,-0.3850769227030906,0.10007640771896043,0.5691822330474849,21.60490447655933,-48.847035496111275,0.24257666521102558,10,0.23000025749206543,0.12187528610229492,0.38937532901763916,-0.5443747043609619,0.10125017166137695,1,-0.012705620016252195,1.4631610225810272,5.987500190734862,9.639984130859432,6.176249980926514,1.6666651253762603,6.190000057220459,-0.012705620016252195
7499,2002-10-30,5.978750228881836,6.072500228881836,5.928750038146973,6.002500057220459,2902400.0,-0.003749145943997778,-1.3232314669605392,1.3571019863219675,51.14416990341477,54.06963295743264,0.33404993784841785,0.13497521250210376,0.2714787036571451,-0.3421487963529817,8.524648357275803,0.14375019073486328,0.09162954208895435,-0.16143732070922834,-0.6505196855876667,0.32764504416921003,-0.4059785031484475,0.08310386172999085,0.5321472386016843,19.677436622196716,-50.69671393345366,0.24454118243921902,10,0.2524998188018799,0.14437484741210938,0.35031235218048096,-0.5218751430511475,0.11124992370605558,2,0.019234750861915728,6.681835915487068,6.00124979019165,1.4631610225810272,5.987500190734862,9.639984130859432,6.176249980926514,0.019234750861915728
7500,2002-10-31,6.053750038146973,6.053750038146973,5.934999942779541,6.0,4246400.0,0.012544395800786479,3.4186050637852414,-2.263175858815026,46.724890621858016,53.579149365277175,0.24722872462874435,0.05346230431931964,0.2039148458983071,-0.40641437872468167,9.326336901245117,0.11875009536743164,0.08925356067335066,-0.08056252002716047,-0.5708950975245726,0.40977005747025164,-0.3257288087758665,0.16460376872154558,0.40237563804138166,57.96178498709806,-9.141595433303813,0.24516628874870622,10,0.17750000953674316,0.06937503814697266,0.27531254291534424,-0.5968749523162842,0.17500019073486328,3,0.02168076048821188,-1.3232314669605392,5.978750228881836,6.681835915487068,6.00124979019165,1.4631610225810272,5.987500190734862,0.02168076048821188
7501,2002-11-01,6.116250038146973,6.12375020980835,6.010000228881836,6.038750171661378,2432800.0,0.010324179162694902,1.4594534685313965,1.44185695782543,54.61380530271977,54.05367739681042,0.1626402276122043,-0.005479130735190907,0.14997215601920644,-0.459404247895014,9.789445262803511,0.11374998092651367,0.12022648003591829,-0.020500016212463557,-0.5099179729683003,0.4689179405433732,-0.26520899459038194,0.22420896216545483,0.28948559004982855,73.88535496129418,4.9923376436103695,0.24470897837791847,11,0.11500000953674316,0.006875038146972656,0.20375001430511475,-0.6593749523162842,0.2512497901916495,4,0.003678730922810569,3.4186050637852414,6.053750038146973,-1.3232314669605392,5.978750228881836,6.681835915487068,6.00124979019165,0.003678730922810569
7502,2002-11-04,5.9337501525878915,6.15625,5.9099998474121085,6.153749942779541,4112800.0,-0.02983852596294001,1.1888911729987215,-2.8387118606525816,40.397340769238994,51.99714029736667,0.2794914028624875,0.19146431828818056,0.34335663498877,-0.26712145881705407,10.121425325354508,0.2462501525878915,0.11947716797199259,-0.2059374094009394,-0.6894096070486944,0.27753478824681554,-0.4476735082248169,0.03579868942293807,0.425626631456681,32.57578822645462,-31.04472124187477,0.24173609882387745,11,0.2974998950958243,0.1893749237060538,0.37499988079070956,-0.47687506675720304,0.38749980926513583,0,0.014746090799274914,1.4594534685313965,6.116250038146973,3.4186050637852414,6.053750038146973,-1.3232314669605392,5.978750228881836,0.014746090799274914
7503,2002-11-05,5.7849998474121085,5.9375,5.699999809265138,5.9375,6868800.0,-0.02506851507910368,2.114753483252859,0.6931831728341346,39.84033073280435,49.86273145448271,0.35440190858586007,0.3449027782701446,0.5025754904516253,-0.1082761235555667,10.716633909992943,0.2375001907348624,0.09953312407944992,-0.34643771648407107,-0.8488007996870843,0.1559253667189422,-0.5976192580855777,-0.09525617488256444,0.5317268000124136,18.63013755897066,-41.467151956509674,0.25118154160150646,11,0.36562514305114924,0.3381252288818368,0.481875181198121,-0.32812476158142,0.5225000381469735,1,0.06914435711633948,1.1888911729987215,5.9337501525878915,1.4594534685313965,6.116250038146973,3.4186050637852414,6.053750038146973,0.06914435711633948
7504,2002-11-06,6.074999809265138,6.0875000953674325,5.764999866485597,5.78125,4069600.0,0.05012964036338907,1.0235284261924167,-1.926226330139825,44.06206788620358,48.96248229004736,-0.024165496760357286,0.09470771600428307,0.2213507928669225,-0.38812866585829386,10.169375762496156,0.32250022888183594,0.07328228492419697,-0.07862524986266983,-0.5239289302190606,0.36667843049372095,-0.3012770900408652,0.14402659031552556,0.18005415434344574,82.19174646173929,24.020384415587806,0.22265184017819528,11,-0.11562490463256925,0.048125267028807706,0.18562519550323398,-0.6181247234344491,0.13625001907348455,2,0.004526774230667163,2.114753483252859,5.7849998474121085,1.1888911729987215,5.9337501525878915,1.4594534685313965,6.116250038146973,0.004526774230667163
7505,2002-11-07,5.947500228881836,6.053750038146973,5.846250057220459,6.043749809265138,2332000.0,-0.020987585907220718,2.56989097352683,-0.3276583587376124,39.03077641011499,47.11242596658457,0.07299412360942359,0.23577220124032827,0.35850105618587236,-0.25223774669498855,9.535001047274253,0.22874975204467862,0.01678951796693262,-0.2070623397827145,-0.6504474257935966,0.23632274622816762,-0.4287548827881551,0.014630203222726124,0.25204831929240257,54.24664463549268,0.8505298423984726,0.2216925430054409,11,0.011874675750732422,0.17562484741210938,0.31781232357025146,-0.49062514305114746,0.47874975204467773,3,0.02395963316050964,1.0235284261924167,6.074999809265138,2.114753483252859,5.7849998474121085,1.1888911729987215,5.9337501525878915,0.02395963316050964
7506,2002-11-08,5.87375020980835,6.0374999046325675,5.838749885559082,5.9437499046325675,2274400.0,-0.012400170867644,-1.8392790239848376,0.7272727272727113,31.582578499908152,44.990698422476235,0.11099426767948284,0.3004107997649115,0.4436616060118155,-0.1726554941793701,10.116154135214742,0.19875001907348544,-0.05797224895199893,-0.26524987220764196,-0.7256591675067838,0.19515942309149992,-0.4954545198572129,-0.03504522455807102,0.27584346447497854,38.08226365086221,-9.156016978647074,0.23020464764957083,11,0.05437469482421875,0.2493748664855957,0.3915623426437378,-0.41687512397766113,0.42749977111816406,4,0.06043839223545544,2.56989097352683,5.947500228881836,1.0235284261924167,6.074999809265138,2.114753483252859,5.7849998474121085,0.06043839223545544
7507,2002-11-11,5.710000038146973,5.860000133514403,5.696249961853027,5.856249809265138,1760000.0,-0.027878300202132666,1.1300777203679597,2.0892915531335543,29.6560557297599,41.89466842844694,0.25841673763993445,0.46952873686842,0.603292461639235,-0.004804357616917443,10.20375706678137,0.17750024795532227,-0.08898432953515378,-0.4171250343322752,-0.9094744915375488,0.07522442287299835,-0.663299762934912,-0.17095030572963843,0.3946342496345361,3.5143952975645583,-37.06617476189179,0.2461747286026369,11,0.21624994277954102,0.41312503814697266,0.5453125238418579,-0.2531249523162842,0.521249771118165,0,0.11514882413293703,-1.8392790239848376,5.87375020980835,2.56989097352683,5.947500228881836,1.0235284261924167,6.074999809265138,0.11514882413293703
7508,2002-11-12,5.828750133514403,5.973750114440918,5.7125000953674325,5.7125000953674325,4677600.0,0.020796864198615372,-3.4946225091676295,-0.7948732996856775,29.242807100719034,39.46118367259185,0.12585982130728368,0.3339349432350849,0.47720470069840104,-0.11888099579427358,10.566573349948898,0.2637500762939453,-0.130441812138125,-0.27681243419647306,-0.7822587524090512,0.22863388401610507,-0.5295355933027626,-0.02408927509018355,0.22687803515568739,33.86584701484776,0.41270963222260093,0.2527231591062892,11,0.09749984741211026,0.2943749427795419,0.43656229972839444,-0.10374999046325595,0.42999982833862394,1,0.08449492893970989,1.1300777203679597,5.710000038146973,-1.8392790239848376,5.87375020980835,2.56989097352683,5.947500228881836,0.08449492893970989
7509,2002-11-13,5.824999809265138,5.9625000953674325,5.71999979019165,5.824999809265138,2519200.0,-0.0006434182566348312,-1.3095262964291605,0.0,37.71042257428634,38.45957611175056,0.1179061841555189,0.33019952470513747,0.47080315627187286,-0.11041162086119183,11.064034881131743,0.24250030517578214,-0.14374993168992933,-0.2650627374649037,-0.7854987450277786,0.2553732700979712,-0.5252807412463412,-0.0048447336834662735,0.18750297458690568,36.01393564633788,1.2744491763886074,0.2602180037814375,11,0.10125017166137606,0.2981252670288077,0.44031262397766024,-0.0037496089935311616,0.4750003814697248,2,0.08283263383571082,-3.4946225091676295,5.828750133514403,1.1300777203679597,5.710000038146973,-1.8392790239848376,5.87375020980835,0.08283263383571082
7510,2002-11-14,5.928750038146973,5.985000133514403,5.84375,5.84499979019165,2100800.0,0.017811198674515305,-2.275371933723629,100.0,42.14285562908775,37.07391503690256,-0.006079272397792046,0.20828266275487728,0.35539890131706553,-0.20553827912101053,11.891937478304667,0.1600003242492658,-0.17757222344819024,-0.14300000667572021,-0.6588274278825867,0.3728274145311463,-0.4009137172791535,0.11491370392771305,-0.2325000762939453,68.13190191335762,30.89328864239458,0.25791371060343304,11,-0.0025000572204589844,0.19437503814697266,0.21812498569488525,0.008125066757202148,0.3787498474121094,3,0.04764913149887917,-1.3095262964291605,5.824999809265138,-3.4946225091676295,5.828750133514403,1.1300777203679597,5.710000038146973,0.04764913149887917
7511,2002-11-15,5.989999771118164,6.022500038146973,5.9000000953674325,5.9000000953674325,2340000.0,0.010330969019961334,-1.7222307582268293,1.074619812454085,50.08634133453861,38.15047065526919,-0.09735930473610921,0.12374436895352758,0.27672049461101444,-0.2568225754304265,12.627541074373386,0.12249994277954013,-0.18963925580898167,-0.06293776035308873,-0.5606683592746116,0.4347928385684341,-0.31180305981385015,0.18592753910767268,-0.28797480583190893,90.03823465790505,47.148825782809375,0.24886529946076139,11,-0.09812474250793457,0.17625021934509277,0.1481252908706665,-0.033124685287475586,0.33500003814697354,4,0.07282975400296454,-2.275371933723629,5.928750038146973,-1.3095262964291605,5.824999809265138,-3.4946225091676295,5.828750133514403,0.07282975400296454
7512,2002-11-18,5.853750228881836,6.018750190734862,5.84375,5.96875,2080000.0,-0.02274616818739783,-1.5925910227609752,-1.2777798381926873,45.30255940194264,38.75738495184011,0.029445349054845416,0.21707530708950173,0.3931152255182351,-0.11066002455258417,13.30825806486966,0.1750001907348624,-0.20044770077384033,-0.1648748159408573,-0.6134148203437926,0.283665188462078,-0.3891448181423254,0.0593951862606108,-0.13890626068115175,45.564567608599525,-0.01647791060680248,0.22427000220146784,11,0.038124799728393555,0.3124997615814209,0.28437483310699463,0.10312485694885254,0.5374999046325675,0,0.07644667683919226,-1.7222307582268293,5.989999771118164,-2.275371933723629,5.928750038146973,-1.3095262964291605,5.824999809265138,0.07644667683919226
7513,2002-11-19,5.766250133514403,5.866250038146973,5.741250038146973,5.824999809265138,2016800.0,-0.01494769881634439,-1.2988533970578564,0.5108677624268312,43.50152515002872,38.695102425598456,0.1274039909139546,0.26064165120051186,0.45953587153728126,-0.014114145120090349,14.128533423960999,0.125,-0.23901755243974687,-0.21599991321563827,-0.6178718792994671,0.18587205286819053,-0.4169358962575531,-0.015063930173723428,-0.03909992251586747,15.28935716098453,-32.18164797106104,0.20093598304191457,11,0.10874986648559659,0.3999998569488534,0.37187492847442716,0.19062495231628507,0.5149998664855966,1,0.08064160676070542,-1.5925910227609752,5.853750228881836,-1.7222307582268293,5.989999771118164,-2.275371933723629,5.928750038146973,0.08064160676070542
7514,2002-11-20,5.786250114440918,5.831250190734862,5.723750114440918,5.7750000953674325,2406400.0,0.003468455315573493,1.123454697014671,-0.19149074322073764,41.53481213218652,38.97332861693973,0.06943980305020503,0.1841212033628601,0.4181333429213385,-0.026377091874024927,14.710305578390049,0.10750007629394442,-0.23469973222805152,-0.15412492752075213,-0.4290233049470693,0.12077344990556504,-0.2915741162339103,-0.016675738807593987,0.2362499237060547,20.920507434671297,-24.181528470123364,0.1374491887131585,11,0.08062481880187988,0.37999987602233887,0.28968751430511475,0.1706249713897705,0.5899996757507324,2,0.081659077652533,-1.2988533970578564,5.766250133514403,-1.5925910227609752,5.853750228881836,-1.7222307582268293,5.989999771118164,0.081659077652533
7515,2002-11-21,5.883749961853027,5.932499885559082,5.737500190734862,5.786250114440918,3659200.0,0.01685026493562325,1.000000000000009,8.666638409698477,42.80185420295847,40.21991480616755,-0.04252608082482201,0.06587914046167409,0.3013330332947399,-0.11525488764554126,15.205732181406646,0.19499969482421964,-0.21490446616453962,-0.041312575340270996,-0.2905884130398517,0.20796326235930973,-0.1659504941900618,0.08332534350951981,0.132775077819824,53.55644795730091,11.59566362311815,0.12463791884979036,11,-0.024374961853027344,0.2825000286102295,0.19625020027160645,0.07312512397766113,0.5149998664855948,3,0.07074573725609867,1.123454697014671,5.786250114440918,-1.2988533970578564,5.766250133514403,-1.5925910227609752,5.853750228881836,0.07074573725609867
7516,2002-11-22,6.0562500953674325,6.15625,5.87375020980835,5.9375,5354400.0,0.029318059848362,-1.294417560798028,1.217951602175368,53.816197549027315,42.90437500830838,-0.2083236342179422,-0.1223447104018982,0.10952706826377412,-0.27878084299736816,15.280955812281622,0.2824997901916504,-0.22059734031246858,0.13718755245208847,-0.09156312791166688,0.3659382328158438,0.022812212270210352,0.2515628926339666,-0.33249998092651456,76.87862864904575,32.33732477792324,0.11437534018187782,11,-0.12187504768371671,0.10999989509582431,0.04531252384185702,0.030625104904173917,0.5574998855590811,4,0.041486032814899154,1.000000000000009,5.883749961853027,1.123454697014671,5.786250114440918,-1.2988533970578564,5.766250133514403,0.041486032814899154
7517,2002-11-25,5.971250057220459,6.0587501525878915,5.926249980926514,6.0374999046325675,2545600.0,-0.014035093797066245,1.4367770733033185,-0.5578930038508217,56.04218133891876,45.882083256997234,-0.09204792817713425,-0.040711829026051305,0.17540713416657283,-0.18732543246675348,15.044303287019837,0.13250017166137784,-0.20698049653602624,0.05300002098083478,-0.1748407692588696,0.28084081122053917,-0.060920374139016964,0.16692041610068653,-0.23884994506835966,57.225435437885466,9.017968690924462,0.11392039511985214,11,-0.03312516212463379,0.19499993324279785,0.13281261920928955,0.19375014305114746,0.6612501144409189,0,0.05924216012640815,-1.294417560798028,6.0562500953674325,1.000000000000009,5.883749961853027,1.123454697014671,5.786250114440918,0.05924216012640815
7518,2002-11-26,5.925000190734862,5.985000133514403,5.8687500953674325,5.981249809265138,2089600.0,-0.007745424499459919,2.6470447439676135,0.8490528012898407,44.2196663498776,46.60533256539627,-0.034318104015882867,-0.0004925380073990127,0.20571570992252664,-0.13412503838833878,14.502627705822363,0.11625003814697088,-0.17282524677630207,0.01056263446807737,-0.21395799049928765,0.2350832594354424,-0.10169767801560514,0.12282294695175988,-0.1841230808258052,46.53182186020543,2.5147788168390264,0.11226031248368258,11,0.014999866485596591,0.24124979972839444,0.209999918937684,0.28562498092651456,0.8399996757507342,1,0.07869197093168578,1.4367770733033185,5.971250057220459,-1.294417560798028,6.0562500953674325,1.000000000000009,5.883749961853027,0.07869197093168578
7519,2002-11-27,6.09375,6.09375,5.903749942779541,5.908750057220459,2118400.0,0.0284809795498433,1.054055307972462,-3.28891017598579,55.46217679253387,48.08525713911249,-0.17984976386856744,-0.16884171194948738,0.02672686872043961,-0.29585046861875686,14.143029033855687,0.19000005722045898,-0.11230991192539808,0.17356245517730695,-0.06343666215197263,0.41056157250658654,0.05506289651266716,0.29206201384194674,-0.34456543228912384,85.07462006736648,40.60205386648177,0.11849955866463976,11,-0.15374994277954102,0.07249999046325684,0.03281259536743164,0.11687517166137695,0.5812501907348624,2,0.03076923076923066,2.6470447439676135,5.925000190734862,1.4367770733033185,5.971250057220459,-1.294417560798028,6.0562500953674325,0.03076923076923066
7520,2002-11-29,6.184999942779541,6.210000038146973,6.135000228881836,6.163750171661378,1462400.0,0.014974349584334856,1.1052589310810992,0.11486366319305245,61.47464614722553,49.35062434052215,-0.25806652259465945,-0.26325162459124485,-0.07125325247077363,-0.376899408569491,13.946494339043772,0.11625003814697266,-0.053996966882383646,0.2582499027252201,-0.0005839607901654276,0.5170837662406056,0.12883297096752777,0.3876668344829124,-0.42767406642288197,92.67396349907006,45.43530829202044,0.1294169317576926,11,-0.2181248664855957,-0.03624987602233887,0.008125066757202148,0.025625228881835938,0.3899998664855966,4,0.03092156009401048,1.054055307972462,6.09375,2.6470447439676135,5.925000190734862,1.4367770733033185,5.971250057220459,0.03092156009401048
7521,2002-12-02,6.138750076293945,6.2562499046325675,6.06374979019165,6.2562499046325675,2744800.0,-0.007477747277845781,2.2766024795568796,-5.529463243874169,67.30576023367048,51.795424432936365,-0.2106495002157498,-0.22686096286054003,-0.033820156484877906,-0.32011494397938556,13.947183886090913,0.19250011444091708,-0.020073585194765542,0.2108750343322754,-0.05159684116903662,0.4733469098335874,0.07963909658161938,0.3421109720829314,-0.3633172334656738,69.67744872921305,16.209517960408462,0.1312359377506559,12,-0.14875006675720215,-0.16250014305114746,0.05437493324279785,0.07187509536743164,0.2950000762939462,0,0.04235385849127815,1.1052589310810992,6.184999942779541,1.054055307972462,6.09375,2.6470447439676135,5.925000190734862,0.04235385849127815
7522,2002-12-03,6.021249771118164,6.137499809265138,6.0,6.137499809265138,2159200.0,-0.019140754015957273,1.3655873401314016,0.9893634721912372,57.77776493367629,53.381673297786094,-0.07475165993879873,-0.10800686567504769,0.07778923031077589,-0.19062053754517727,13.462665213721733,0.1387500762939453,-0.002241439092180997,0.08899974822998047,-0.1767805606309949,0.35478005709095584,-0.043890406200507215,0.22188990266046815,-0.21696790458163484,39.35477440361481,-15.907261297347475,0.1328901544304877,12,-0.0312497615814209,-0.04499983787536621,0.204062819480896,0.1893754005432129,0.4550004005432138,1,0.09840153329137191,2.2766024795568796,6.138750076293945,1.1052589310810992,6.184999942779541,1.054055307972462,6.09375,0.09840153329137191
7523,2002-12-04,6.184999942779541,6.21999979019165,6.0062499046325675,6.021249771118164,2366400.0,0.027195379345801074,-1.206451517634974,-1.4086031649671336,62.88015193282029,55.75337772007874,-0.19316932327749825,-0.2532371310717805,-0.084388593426171,-0.33862814448788825,12.384967036854908,0.21374988555908292,0.00015905023798712392,0.23274991512298548,-0.04624677369316199,0.511746603939133,0.0932515707149113,0.37224825953105967,-0.35359999395724984,79.78724267699812,21.1779179944417,0.13949834440807388,12,-0.18812489509582608,-0.20875000953674316,0.01718759536743164,0.025625228881835938,0.3850002288818368,2,0.07235250331800813,1.3655873401314016,6.021249771118164,2.2766024795568796,6.138750076293945,1.1052589310810992,6.184999942779541,0.07235250331800813
7524,2002-12-05,6.102499961853027,6.2249999046325675,6.078750133514403,6.206250190734862,1724000.0,-0.013338719755822348,1.0707982526618811,-0.6335885198116478,56.312443611054505,57.25455432097829,-0.06827110658275704,-0.17768107366854125,-0.006078179020541086,-0.24038616791092338,11.97963345730481,0.14624977111816406,0.021203368131450517,0.14887492656707746,-0.13292593431866795,0.43067578745282287,0.007974496124204755,0.28977535700995016,-0.24560901568211957,40.00000000000014,-16.6858090858224,0.14090043044287287,12,-0.039999961853027344,-0.1262500286102295,0.07468760013580322,0.10812520980834961,0.42875003814697266,3,0.10856204977859618,-1.206451517634974,6.184999942779541,1.3655873401314016,6.021249771118164,2.2766024795568796,6.138750076293945,0.10856204977859618
7525,2002-12-06,6.0900001525878915,6.111249923706055,6.0,6.0062499046325675,2895200.0,-0.0020483096015194713,-1.3116853520666234,-0.8072295247725215,53.76649444246488,57.249031753582464,-0.02619239794451822,-0.1622782388886801,-0.005333690758229537,-0.21020105127935285,11.403655178637093,0.11124992370605469,0.05505852894450225,0.12925012111663925,-0.15903009440239213,0.41753033663567063,-0.014889986642875996,0.2733902288761545,-0.20914766890928416,35.12202383721518,-16.628426649605643,0.14414010775951558,12,-0.027500152587891513,-0.11375021934509366,0.08718740940093905,0.12062501907348544,0.41499996185302646,4,0.09605911715755555,1.0707982526618811,6.102499961853027,-1.206451517634974,6.184999942779541,1.3655873401314016,6.021249771118164,0.09605911715755555
7526,2002-12-09,6.228750228881836,6.2437500953674325,6.050000190734862,6.0999999046325675,4938400.0,0.02278326318842261,1.4409428005875182,1.5373127530076016,64.09774516960343,58.14409440143631,-0.15410596197018034,-0.28782594494052827,-0.1514065735592407,-0.32938129691028806,10.99224590154449,0.19374990463257014,0.09766141408467899,0.2502501964569088,-0.05846698932942207,0.5589673822432397,0.09589160356374382,0.4046087893500738,-0.32537389994599053,93.84621102896983,39.60667865048036,0.15435859289316525,12,-0.16625022888183594,-0.2525002956390381,-0.05156266689300537,-0.018125057220458984,0.35124969482421875,0,0.055588933198475576,-1.3116853520666234,6.0900001525878915,1.0707982526618811,6.102499961853027,-1.206451517634974,6.184999942779541,0.055588933198475576
7527,2002-12-10,6.367499828338622,6.3687500953674325,6.2125000953674325,6.2874999046325675,5304000.0,0.022275672383429868,2.787857770379455,0.6213570658755776,71.76470385163753,61.20465412385408,-0.25785244752259917,-0.3950458942656674,-0.29392221074586544,-0.44226644570615736,10.245054732432505,0.15625,0.1378631117437097,0.3561248064041127,0.02835138518058411,0.6838982276276413,0.19223809579234796,0.5200115170158774,-0.44295108486097323,99.6609446222476,38.82169195888882,0.16388671061176452,12,-0.23124980926513583,-0.33499979972839267,-0.1903122663497916,-0.1568746566772452,0.2312502861022958,1,0.010404448533225086,1.4409428005875182,6.228750228881836,-1.3116853520666234,6.0900001525878915,1.0707982526618811,6.102499961853027,0.010404448533225086
7528,2002-12-11,6.321249961853027,6.37375020980835,6.2775001525878915,6.367499828338622,3076000.0,-0.007263426420486052,2.276562588771894,-0.5781238824118335,69.00533244797984,62.70944919668141,-0.16705069254470928,-0.32676054211595407,-0.25918609890704936,-0.3671247367083179,10.040322346406697,0.0962500572204581,0.1443973477954721,0.2852499485015869,-0.05837195168312359,0.6288718486862974,0.1134389984092321,0.4570608985939417,-0.36116511022419573,85.95311880032304,19.235573117066252,0.17181095009235514,12,-0.13437485694885254,-0.28624987602233887,-0.14406239986419678,-0.11062479019165039,0.22499990463256925,2,0.024520500018783142,2.787857770379455,6.367499828338622,1.4409428005875182,6.228750228881836,-1.3116853520666234,6.0900001525878915,0.024520500018783142
7529,2002-12-12,6.307499885559082,6.351250171661378,6.2150001525878915,6.321249961853027,2559200.0,-0.002175214771907963,2.6948909262539034,0.29729980514058285,66.00566837553637,63.212896110938175,-0.13386939573649048,-0.2898712129970402,-0.24219512687389777,-0.322872331197523,9.695323133534373,0.13625001907348633,0.15449935241536217,0.24737486839294398,-0.10158202146874995,0.5963317582546379,0.07289642346209746,0.4218533133237905,-0.3060484981122986,82.27417068655582,13.317977294755636,0.17447844493084677,12,-0.12062478065490723,-0.27249979972839355,-0.17062485218048096,-0.09687471389770508,0.18499994277954013,3,0.0416171685873965,2.276562588771894,6.321249961853027,2.787857770379455,6.367499828338622,1.4409428005875182,6.228750228881836,0.0416171685873965
7530,2002-12-13,6.211249828338622,6.307499885559082,6.15500020980835,6.307499885559082,2834400.0,-0.015259620922201345,2.1688225473245115,6.999965321126434,56.212416806691785,61.98030239682944,-0.03744159550008774,-0.18063297319957528,-0.1476646252190692,-0.20405415575401786,9.328285999251385,0.15249967575073242,0.18903359048240898,0.1369998216629016,-0.212436067805573,0.4864357111313762,-0.03771812307133615,0.31171776639713933,-0.17256855865568177,49.80683493555505,-17.39758058687199,0.17471794473423735,12,-0.024374723434447354,-0.17624974250793368,-0.16999983787536532,-0.0006246566772452056,0.32000017166137784,4,0.05151944946754328,2.6948909262539034,6.307499885559082,2.276562588771894,6.321249961853027,2.787857770379455,6.367499828338622,0.05151944946754328
7531,2002-12-16,6.426249980926514,6.456250190734862,6.242499828338622,6.242499828338622,4002400.0,0.03461463610865567,-1.3265326247171192,-1.909091359468114,66.51542875894914,62.95115393297086,-0.23174119253182202,-0.38079833525880424,-0.3585767900054213,-0.3973021394009493,9.37799410096456,0.24500036239624023,0.20012999206974236,0.33018746376037633,-0.050197662805383736,0.7105725903261364,0.13999490047749674,0.5203800270432559,-0.3540618172310328,90.04142349948663,20.683504097755716,0.19019256328287992,12,-0.19812488555908203,-0.34999990463256836,-0.38499999046325684,-0.21562480926513672,-0.01875019073486328,0,0.01225444602188519,2.1688225473245115,6.211249828338622,2.6948909262539034,6.307499885559082,2.276562588771894,6.321249961853027,0.01225444602188519
7532,2002-12-17,6.301249980926514,6.445000171661378,6.28125,6.387499809265138,3308000.0,-0.019451468643611358,-1.5940664362736907,-0.4693864311071462,62.91845026992676,62.955409303760476,-0.07023191924875594,-0.23247281852815593,-0.22465122417133898,-0.25359079282001495,9.191493039535933,0.16375017166137784,0.19197180648030354,0.18281247615814245,-0.1901316738191845,0.5557566261354694,-0.003659598830521027,0.3692845511468059,-0.18297437398630745,48.54764493871964,-22.71869795529058,0.1864720749886635,12,-0.07312488555908203,-0.22499990463256836,-0.27562499046325684,-0.09062480926513672,-0.18249988555908114,1,0.04423724556608599,-1.3265326247171192,6.426249980926514,2.1688225473245115,6.211249828338622,2.6948909262539034,6.307499885559082,0.04423724556608599
7533,2002-12-18,6.231249809265138,6.301249980926514,6.182499885559082,6.301249980926514,3297600.0,-0.01110893423896242,2.392851547332784,0.8115978084796832,55.064449412058984,62.816743281649856,0.007843558531885897,-0.132650938401361,-0.14877270688766142,-0.1705052306773318,8.37176925906685,0.11875009536743164,0.1782990501192412,0.08956232070922976,-0.24715380114813712,0.42627844256659664,-0.07879574021945324,0.25792038163791275,-0.07241725226957296,25.311071961657124,-42.38240438087763,0.16835806092868333,12,-0.0031247138977059663,-0.14687466621399015,-0.20656228065490811,-0.020624637603760654,-0.061249732971192294,2,0.0589769815726775,-1.5940664362736907,6.301249980926514,-1.3265326247171192,6.426249980926514,2.1688225473245115,6.211249828338622,0.0589769815726775
7534,2002-12-19,6.258749961853027,6.28000020980835,6.190000057220459,6.228750228881836,1942400.0,0.004413264341769807,1.482754991976007,-0.4285665628980783,52.850241652725515,62.714937416123256,0.0054069092563873156,-0.12958129626534287,-0.1596779266489925,-0.1840883430865432,7.437828058636699,0.09000015258789062,0.1896564423317315,0.0934374809265135,-0.20205475331470524,0.3889297151677322,-0.054308636194096316,0.2411835980471233,0.19750022888183505,34.43975389661072,-28.85071255881578,0.14774611712060942,12,-0.005624771118164951,-0.1706249713897705,-0.23406243324279785,-0.04812479019165039,0.33249998092651367,3,0.045935675076473226,2.392851547332784,6.231249809265138,-1.5940664362736907,6.301249980926514,-1.3265326247171192,6.426249980926514,0.045935675076473226
7535,2002-12-20,6.300000190734862,6.3125,6.258749961853027,6.28125,4194400.0,0.006590809527981634,1.4571553133514987,0.6250119210350341,56.256063367602685,61.843639438123176,-0.0032655649334385473,-0.1455084745163262,-0.19310252570608188,-0.21289655682858477,7.102671079471114,0.053750038146972656,0.1804217367487091,0.11387519836425675,-0.15560754270377952,0.383357939432293,-0.020866172169761832,0.24861656889827533,0.15092499732971199,42.92243805913975,-18.75210979189508,0.13474137053401827,12,0.005625009536744052,-0.21000003814697177,-0.2753126621246329,-0.08937501907348544,0.20624971389770508,4,0.030555497107263685,1.482754991976007,6.258749961853027,2.392851547332784,6.231249809265138,-1.5940664362736907,6.301249980926514,0.030555497107263685
7536,2002-12-23,6.307499885559082,6.3125,6.237500190734862,6.237500190734862,2449600.0,0.0011904277138354846,-1.1428610354223143,3.7332790804132245,62.14210414325466,60.7744616927473,0.0017658148759496228,-0.1404194281930824,-0.20078906026908072,-0.20924131376566812,7.662453417790785,0.0749998092651376,0.18994101043260692,0.10881240367889422,-0.15859525070341896,0.3762200580612074,-0.02489142351226281,0.24251623087005125,0.13820679988860984,47.61899571846095,-16.18160534268838,0.1337038271911567,12,-0.001874685287475586,-0.2174997329711914,-0.28281235694885254,-0.09687471389770508,0.25500011444091797,0,0.03547366127634666,1.4571553133514987,6.300000190734862,1.482754991976007,6.258749961853027,2.392851547332784,6.231249809265138,0.03547366127634666
7537,2002-12-24,6.324999809265138,6.338749885559082,6.2874999046325675,6.3125,844000.0,0.002774462786138354,1.5625014901175849,0.17856948228883876,56.77965592901528,59.41605319064013,-0.025028769588609556,-0.13708698632984095,-0.2106198282644849,-0.21327560450228145,8.302260417285671,0.05124998092651456,0.20723973784662952,0.10862483978271609,-0.14169185741911772,0.3589415369845499,-0.016533508818200815,0.233783188383633,0.11559274361800931,91.19995117187557,28.206178763076394,0.125158348600917,12,-0.01937460899353116,-0.23499965667724698,-0.29593729972839444,-0.11437463760376065,0.2337503433227539,1,0.013043475638633728,-1.1428610354223143,6.307499885559082,1.4571553133514987,6.300000190734862,1.482754991976007,6.258749961853027,0.013043475638633728
7538,2002-12-26,6.391250133514403,6.418749809265138,6.317500114440918,6.324999809265138,1976000.0,0.010474359880963124,-1.4923089563538627,5.300106813152758,64.20664864578268,59.216162109556386,-0.08974275735050874,-0.1756201884441344,-0.27834739121325036,-0.26186590310240465,9.0197785245326,0.10124969482421964,0.2000179034498366,0.15156266689300413,-0.06964942143834207,0.37277475522435033,0.04095662272733147,0.2621687110586768,0.04433056945548941,87.97827079376984,21.164006474207042,0.11060604416567307,12,-0.08562493324279696,-0.3012499809265128,-0.36218762397766024,-0.18062496185302646,0.2024998664855966,3,-0.042636422054276424,1.5625014901175849,6.324999809265138,-1.1428610354223143,6.307499885559082,1.4571553133514987,6.300000190734862,-0.042636422054276424
7539,2002-12-27,6.28125,6.386250019073486,6.28125,6.375,1246400.0,-0.017211051236687647,-1.2400004069010417,-1.4150874137199254,58.58584820679332,59.47987670956767,0.018039271500796872,-0.053600938145617505,-0.16710342488490681,-0.1410329990927366,9.541708962508737,0.11000013351440341,0.16503943215313832,0.03218753337860125,-0.17863148635188075,0.24300655310908326,-0.0732219764866393,0.1375970432438418,0.14941909005490395,24.137876603491893,-44.75672376283492,0.10540950986524082,12,0.038125038146972656,-0.19124984741210938,-0.2606250047683716,-0.07062482833862305,0.4050002098083496,4,-0.017711430639769876,-1.4923089563538627,6.391250133514403,1.5625014901175849,6.324999809265138,-1.1428610354223143,6.307499885559082,-0.017711430639769876
7540,2002-12-30,6.37624979019165,6.387499809265138,6.3062500953674325,6.331250190734862,1839200.0,0.015124344707128312,1.4074118552949768,-0.479995727539072,56.892501759172326,58.41066259848136,-0.057098408355125585,-0.1407546968004496,-0.26488789371912347,-0.22763125676024742,9.571387926340543,0.1062498092651376,0.13846996948905765,0.11762483119964617,-0.09824838390091184,0.3334980463002042,0.009688223649367167,0.22556143874992518,0.049605919206564764,76.55166426384055,10.366589607392385,0.10793660755027892,12,-0.0624997615814209,-0.279374599456788,-0.35968732833862305,-0.16562461853027344,0.236250400543212,0,0.03371890369141717,-1.2400004069010417,6.28125,-1.4923089563538627,6.391250133514403,1.5625014901175849,6.324999809265138,0.03371890369141717
7541,2002-12-31,6.398749828338622,6.447500228881836,6.331250190734862,6.40749979019165,2172800.0,0.0035287259576284313,1.6196943972835514,-0.19444532748409468,51.63826893848493,57.15730911721005,-0.09377054945781182,-0.1504933531534869,-0.292265522789358,-0.24490665236761266,10.092016773276818,0.11625003814697354,0.11957512482683352,0.12712488174438352,-0.0896655393365684,0.34391530282533544,0.018729671203908005,0.23552009228485904,-0.20874977111816317,70.67649117171223,8.365431456674514,0.10839521054047588,12,-0.08374977111816317,-0.2362496852874747,-0.38593733310699374,-0.1881246566772452,0.16625022888183683,1,0.01680016865448497,1.4074118552949768,6.37624979019165,-1.2400004069010417,6.28125,-1.4923089563538627,6.391250133514403,0.01680016865448497
7542,2003-01-02,6.613749980926514,6.62375020980835,6.425000190734862,6.425000190734862,3173600.0,0.03360033730896994,-1.1059628079234531,-21.57149863760009,63.02894367378844,58.042252924068876,-0.2903100915239065,-0.33605884428463106,-0.5153468474331202,-0.4532391934720108,11.266530554812256,0.22500038146972745,0.1303681331250619,0.31250002384185827,0.0785185142776621,0.5464815334060544,0.19550926905976063,0.4294907786239559,-0.4185999202728272,97.08022693258154,36.199913247332084,0.11699075478209804,1,-0.20687484741210938,-0.36749982833862305,-0.5634374618530273,-0.4031248092651367,-0.05499982833862216,3,-0.007749004887441235,1.6196943972835514,6.398749828338622,1.4074118552949768,6.37624979019165,-1.2400004069010417,6.28125,-0.007749004887441235
7543,2003-01-03,6.632500171661378,6.673749923706055,6.576250076293945,6.5875000953674325,3096000.0,0.0028350316823191335,-1.888879469899188,0.23841126524301556,64.41241661700944,59.32693903121152,-0.27508547557533625,-0.3368341399491781,-0.5406359480845149,-0.4643866086741353,12.191381700472375,0.09749984741210938,0.10746702363954164,0.3088752031326303,0.03888506160737126,0.5788653446578893,0.17388013237000077,0.4438702738952598,-0.4202061050415047,89.49050699037359,30.02272529595306,0.13499507076262968,1,-0.17687511444091886,-0.3612501621246347,-0.5803127288818368,-0.4218750000000009,-0.14375019073486417,4,-0.011119489960753737,-1.1059628079234531,6.613749980926514,1.6196943972835514,6.398749828338622,1.4074118552949768,6.37624979019165,-0.011119489960753737
7544,2003-01-06,6.764999866485597,6.773749828338622,6.663750171661378,6.663750171661378,3459200.0,0.01997733756424891,-1.172839273604064,2.249989403636672,73.79161029303917,61.275333134037794,-0.36679398623819726,-0.43969981145535986,-0.6824606463846701,-0.5880566467840742,13.285891797843325,0.14124965667724432,0.1021279125114054,0.40824990272522044,0.0936173052032947,0.7228825002471462,0.250933603964258,0.5655662014861829,-0.5250184484405525,98.12834933671186,35.89197609068883,0.15731629876096284,1,-0.2593748569488543,-0.42624998092651456,-0.7118748426437387,-0.5724997520446786,-0.3399996757507342,0,-0.02531409754107805,-1.888879469899188,6.632500171661378,-1.1059628079234531,6.613749980926514,1.6196943972835514,6.398749828338622,-0.02531409754107805
7545,2003-01-07,6.675000190734862,6.766250133514403,6.661250114440918,6.764999866485597,2223200.0,-0.013303721733477158,1.2702655332574075,-0.8888883656092407,61.973533992803,61.256603117320935,-0.24362645303182173,-0.32003460740050116,-0.5890408363806596,-0.48944146811098577,14.858462829043315,0.10500001907348544,0.1163379720241915,0.28900022506713796,-0.029957430013244135,0.6079578801475201,0.1295213975269469,0.448479052607329,-0.392317299866332,77.68367944016578,18.181055851272987,0.15947882754019113,1,-0.14750027656555087,-0.28812527656555087,-0.6218751668930045,-0.5050001144409171,-0.18000030517578036,1,0.0016853960677187807,-1.172839273604064,6.764999866485597,-1.888879469899188,6.632500171661378,-1.1059628079234531,6.613749980926514,0.0016853960677187807
7546,2003-01-08,6.574999809265138,6.710000038146973,6.552499771118164,6.684999942779541,1747200.0,-0.014981330129177906,-1.0322587591791028,1.2222281091218936,63.50183373479363,62.00351176240743,-0.1136414072709897,-0.20318125183170466,-0.48626854419324506,-0.3832556339904194,15.57179786769473,0.1575002670288086,0.13221604808488063,0.17168736457824796,-0.14891583493401495,0.49229056409051086,0.011385764822116506,0.3319889643343794,-0.25303156339899946,43.0106879998255,-17.139158741036248,0.16030159975613162,1,-0.047499895095826083,-0.18812489509582608,-0.5171872377395639,-0.4518747329711923,-0.018749713897705078,2,0.005703480236893821,1.2702655332574075,6.675000190734862,-1.172839273604064,6.764999866485597,-1.888879469899188,6.632500171661378,0.005703480236893821
7547,2003-01-09,6.4337501525878915,6.5349998474121085,6.401249885559082,6.53125,4806400.0,-0.021482838140649774,1.5476294277929417,0.8863611733647747,59.33181272825559,61.461863327126636,0.04990478075956517,-0.059778687109107054,-0.33774625851181117,-0.23506220519587195,15.411429997390014,0.17374992370605558,0.13781551066669007,0.027125191688538663,-0.2932889843900348,0.34753936776711214,-0.13308189635074807,0.1873322797278254,-0.07563938012395433,8.724905240601446,-53.52545763464889,0.1602070880392868,1,0.09374976158142001,-0.04687523841857999,-0.450625181198121,-0.3106250762939462,0.2725000381469709,3,0.02040021783870083,-1.0322587591791028,6.574999809265138,1.2702655332574075,6.675000190734862,-1.172839273604064,6.764999866485597,0.02040021783870083
7548,2003-01-10,6.476250171661378,6.511250019073486,6.3375000953674325,6.3812499046325675,2527200.0,0.006605792588385118,1.1060601681934985,-0.9743632379983839,59.886374030232396,61.60636619639766,0.023166168266297582,-0.0949386374358765,-0.37277310729312774,-0.2720172917743513,15.08044199287324,0.1737499237060538,0.13725892496898506,0.06187520027160698,-0.2573400995734296,0.3810905001166436,-0.09773244965091177,0.22148285019412572,0.2974996566772443,31.80519454967976,-32.56004586397382,0.15960764992251833,1,0.0637497901916495,-0.08937525749206632,-0.49312520027160733,-0.35312509536743253,0.19749975204467685,4,0.012738850220381348,1.5476294277929417,6.4337501525878915,-1.0322587591791028,6.574999809265138,1.2702655332574075,6.675000190734862,0.012738850220381348
7549,2003-01-13,6.570000171661378,6.627500057220459,6.508749961853027,6.53125,3441600.0,0.014475969506278386,-1.835814777068613,0.4078953972795279,61.71366841169126,62.14205138001088,-0.028292468199800247,-0.17709415358704916,-0.45708113414531404,-0.35882256148512415,15.31108686144432,0.15124988555908114,0.14808737630295177,0.14250018596649294,-0.1797841067546253,0.4647844786876112,-0.01864196039406618,0.30364233232705207,0.1950246620178202,54.22741821756918,-12.319364286303227,0.16114214636055912,1,-0.017500162124635565,-0.18312525749206632,-0.583437681198121,-0.44687509536743253,0.04374980926513583,0,-0.012366847581728124,1.1060601681934985,6.476250171661378,1.5476294277929417,6.4337501525878915,-1.0322587591791028,6.574999809265138,-0.012366847581728124
7550,2003-01-14,6.53125,6.550000190734862,6.482500076293945,6.518750190734862,3087200.0,-0.0058980472829393005,1.6999942779759898,0.32257429397651216,59.45090118686616,63.01012162983101,0.038841259506972925,-0.1192554593008115,-0.4115624346174851,-0.31402096411537883,15.841064271094114,0.08750009536743253,0.1450324931914917,0.08775000572204572,-0.220811671046528,0.39631168249061943,-0.06653083266224158,0.24203084410633302,0.22522433891296245,52.01340520667842,-16.22835271297628,0.15428083838428697,1,0.024374961853027344,-0.14437508583068848,-0.5118750333786011,-0.4081249237060547,0.09749984741210849,1,-0.016267913380308197,-1.835814777068613,6.570000171661378,1.1060601681934985,6.476250171661378,1.5476294277929417,6.4337501525878915,-0.016267913380308197
7551,2003-01-15,6.505000114440918,6.554999828338622,6.4749999046325675,6.543749809265138,2386400.0,-0.004019121233926448,1.6122537952511462,-3.100022888532696,57.54718188266885,62.40103698637328,0.09135464493951861,-0.09149427087258832,-0.3807243648421226,-0.2816911030265281,15.702236197111874,0.07999992370605469,0.15704078022358914,0.05756261348724401,-0.2520801645316988,0.3672053915061868,-0.09725877552222784,0.21238400249671585,0.24309473960113426,57.758634864364346,-7.2659826129346285,0.15482138900947143,1,0.050624847412109375,-0.09312510490417569,-0.48562514781951904,-0.38187503814697266,0.03375005722045987,2,-0.001537314174620219,1.6999942779759898,6.53125,-1.835814777068613,6.570000171661378,1.1060601681934985,6.476250171661378,-0.001537314174620219
7552,2003-01-16,6.579999923706055,6.591249942779541,6.5250000953674325,6.5250000953674325,2152800.0,0.011529563096953632,-1.4090928794985846,-1.4193615869265048,57.85639347047462,61.67258997009163,0.012364148672631359,-0.1523512101400648,-0.4442864702241174,-0.3479974490844775,15.62473753987835,0.08624982833862305,0.16838399442036955,0.11862492561340332,-0.1883948802918365,0.4256447315186431,-0.03488497733921658,0.2721348285660232,0.15988303516250557,83.62064146116074,20.611384309010347,0.1535099029526199,1,-0.024374961853027344,-0.11562490463256836,-0.5606249570846558,-0.4568748474121094,-0.033750057220458096,3,-0.003609396445896196,1.6122537952511462,6.505000114440918,1.6999942779759898,6.53125,-1.835814777068613,6.570000171661378,-0.003609396445896196
7553,2003-01-17,6.598750114440918,6.65749979019165,6.559999942779541,6.570000171661378,2857600.0,0.0028495730930500063,-2.9999608752212996,0.522727863849554,64.30181138034519,60.61816786868119,-0.013049215837963146,-0.14983990791398938,-0.44634985694268003,-0.35731799522921737,16.25478809600465,0.09749984741210938,0.18759601903464507,0.1190001010894779,-0.17368331405554205,0.41168351623449784,-0.02734160648303252,0.2653418086619883,0.13308518715761952,67.80837666239924,-0.11298049519140818,0.14634170757251008,1,-0.046875,-0.13437509536743164,-0.5143750905990601,-0.47562503814697266,-0.08625030517578036,4,0.01629097547711167,-1.4090928794985846,6.579999923706055,1.6122537952511462,6.505000114440918,1.6999942779759898,6.53125,0.01629097547711167
7554,2003-01-21,6.546249866485597,6.635000228881836,6.528749942779541,6.62375020980835,3704800.0,-0.007956089720753012,1.124997615823304,-2.6956694807026214,57.96253199387151,60.17250097991102,0.005764341556011132,-0.07873322137964944,-0.3867778125774546,-0.29821227318066423,16.838062852565695,0.10625028610229492,0.17389933013039638,0.052124857902527744,-0.2225425620710233,0.3267922778760788,-0.08520885208424733,0.18945856788930282,0.17769873098831912,39.041099469600766,-26.640664228317178,0.13733370998677544,1,-0.022499799728394443,-0.08187484741211026,-0.43531227111816495,-0.4231247901916513,-0.04374980926513761,1,0.019476808832673997,-2.9999608752212996,6.598750114440918,-1.4090928794985846,6.579999923706055,1.6122537952511462,6.505000114440918,0.019476808832673997
7555,2003-01-22,6.492499828338622,6.5687499046325675,6.481249809265138,6.546249866485597,3972800.0,-0.008210813709106146,-1.29508217224905,0.6935458069279826,54.26621115974595,59.146320693794614,0.03453611005953228,-0.01035295466221342,-0.3223244316248275,-0.23702447796018689,17.165715490842842,0.08750009536742986,0.15441469846977807,-0.011250162124635033,-0.2703237346289695,0.24782341037969946,-0.14078694837680228,0.11828662412753221,0.22371979909316408,9.589005304000162,-53.169923954551706,0.12953678625216727,1,0.005000114440918857,-0.02812480926513583,-0.3815622329711905,-0.36937475204467685,0.16750001907348633,2,0.018675418682131628,1.124997615823304,6.546249866485597,-2.9999608752212996,6.598750114440918,-1.4090928794985846,6.579999923706055,0.018675418682131628
7556,2003-01-23,6.53125,6.5625,6.4625000953674325,6.53000020980835,2292000.0,0.005968451703647348,2.1372622351207338,-0.02325189404020434,45.528456965517336,57.61261449793481,-0.012373848605301774,-0.033182112182476686,-0.34732275306201377,-0.2668385118890111,17.599325903957418,0.09999990463256747,0.10947238106852364,0.01631250381469762,-0.22585087818934113,0.2584758858187364,-0.10476918718732176,0.137394194816717,0.17739523679049896,35.25641652646787,-22.204338275699783,0.12108169100201939,1,-0.033750057220458984,-0.05312514305114746,-0.42031240463256836,-0.4081249237060547,0.1712498664855966,3,0.01492820630233238,-1.29508217224905,6.492499828338622,1.124997615823304,6.546249866485597,-2.9999608752212996,6.598750114440918,0.01492820630233238
7557,2003-01-24,6.40749979019165,6.5062499046325675,6.401249885559082,6.481249809265138,1959200.0,-0.018947400544819026,-1.43478789688132,-59.00991987790991,39.05107795346625,55.297581600516345,0.1198663912690785,0.1023112432576081,-0.20569618280402047,-0.1416469231693087,17.759226759564612,0.13000011444091797,0.08438098799272797,-0.11156270503997767,-0.34266121009616146,0.11953580001620612,-0.22711195756807,0.003986547488114667,0.29372254377038765,2.4389880813926443,-48.8646913332497,0.11554925252809196,1,0.12187504768371582,0.07062506675720215,-0.2553122043609619,-0.2843747138977051,0.23874998092651367,4,0.020483868243061032,2.1372622351207338,6.53125,-1.29508217224905,6.492499828338622,1.124997615823304,6.546249866485597,0.020483868243061032
7558,2003-01-27,6.1187500953674325,6.418749809265138,6.0687499046325675,6.377500057220459,6087200.0,-0.04506433153009615,1.0512847026208265,3.508473151650287,22.703286681511926,50.963094741607534,0.39400562271010653,0.38957277575185945,0.09411489141065932,0.14464431965136182,17.945234891446674,0.34999990463257014,0.05588712801054996,-0.38668739795684726,-0.6746501768286652,-0.09872461908502927,-0.5306687873927567,-0.24270600852093782,0.5751977938227135,8.830050702603135,-35.040754353048214,0.14398138943590913,1,0.24437475204467685,0.3024997711181623,0.03343749046325595,0.004374980926512784,0.3975000381469709,0,0.06986717294465561,-1.43478789688132,6.40749979019165,2.1372622351207338,6.53125,-1.29508217224905,6.492499828338622,0.06986717294465561
7559,2003-01-28,6.170000076293945,6.210000038146973,6.105000019073486,6.143750190734862,3014400.0,0.008375890521385099,-1.0240922878941079,-0.10144884803497368,27.947602072262683,47.462728173318254,0.3129597173768941,0.34737077044078024,0.05487078346897967,0.08991161029071826,18.396751415435098,0.10500001907348633,0.04191044672737387,-0.32987492084503156,-0.6395510065858145,-0.02019883510424858,-0.48471296371542305,-0.17503687797464007,0.49893989351389756,20.25003433227557,-18.54460248442725,0.1548380428703915,1,0.19312477111816406,0.2512497901916495,-0.013749957084655762,-0.046875,0.2212500572204581,1,0.05551049088104998,1.0512847026208265,6.1187500953674325,-1.43478789688132,6.40749979019165,2.1372622351207338,6.53125,0.05551049088104998
7560,2003-01-29,6.591249942779541,6.675000190734862,6.389999866485597,6.4000000953674325,9689600.0,0.06827388351324348,-1.698224023980648,7.285740236148675,50.55413927190334,46.685723438788756,-0.1105048818812131,-0.06002338387801753,-0.3525754063786968,-0.3336442464467737,18.64001855815815,0.5050001144409171,0.033516168707190985,0.08062493801116943,-0.22589251456866233,0.3871423905910012,-0.072633788278746,0.23388366430108487,-0.5225000381469735,86.185532629804,45.94449875135432,0.15325872628991577,1,-0.21937489509582608,-0.1700000762939462,-0.42062485218048096,-0.4681248664855957,-0.11374998092651367,2,-0.013464803539471881,-1.0240922878941079,6.170000076293945,1.0512847026208265,6.1187500953674325,-1.43478789688132,6.40749979019165,-0.013464803539471881
7561,2003-01-30,6.5062499046325675,6.6500000953674325,6.5,6.574999809265138,4477600.0,-0.012895890595089332,-2.6923230414395176,-0.35947691233670187,52.57091260185622,46.098447786720044,-0.02828319775121546,0.035250538860745806,-0.2564493616125336,-0.25456151403757143,18.56121260989833,0.15000009536743253,0.01211569046876626,-0.009750103950501021,-0.31174410165174127,0.2922438937507392,-0.16074710280112114,0.1412468949001191,-0.4253749942779539,72.16491439744722,26.78324106872421,0.15099699885062035,1,-0.13437485694885254,-0.08500003814697266,-0.30843722820281894,-0.38312482833862216,-0.26249980926513494,3,0.023631115470997832,-1.698224023980648,6.591249942779541,-1.0240922878941079,6.170000076293945,1.0512847026208265,6.1187500953674325,0.023631115470997832
7562,2003-01-31,6.5625,6.612500190734862,6.466249942779541,6.5062499046325675,3194400.0,0.008645547925753894,-1.1467923300097511,-0.8181843402992032,53.028965902510535,44.84590940029397,-0.09753338876698958,-0.02638891404913224,-0.2962980231911363,-0.31670140233787514,17.549486343965693,0.14625024795532138,-0.003233717981576234,0.049062490463256836,-0.2502974033654439,0.3484223842919576,-0.10061745645109355,0.19874243737760722,-0.4697425840377818,81.44327626496496,32.92554332439775,0.14967994691435035,1,-0.19062495231628507,-0.14125013351440519,-0.36468732357025146,-0.4393749237060547,-0.3000001907348624,4,0.02133331298828134,-2.6923230414395176,6.5062499046325675,-1.698224023980648,6.591249942779541,-1.0240922878941079,6.170000076293945,0.02133331298828134
7563,2003-02-03,6.5587501525878915,6.6187500953674325,6.497499942779541,6.512499809265138,3091200.0,-0.0005714053199403768,-2.180328688996122,0.8222269317170218,49.57825615812507,43.914323196322144,-0.11181251226799382,-0.02998486524189925,-0.2730313323393423,-0.3188231542227635,16.275677409078703,0.12125015258789151,-0.014598733027794353,0.049000144004822666,-0.24596925976080275,0.3439695477704481,-0.09848455787799004,0.19648484588763537,-0.4543478811302206,79.60526260752911,30.49573781480167,0.1474847018828126,2,-0.18687510490417658,-0.1375002861022967,-0.360937476158143,-0.3925001621246347,-0.2987499237060556,0,0.013340898264854184,-1.1467923300097511,6.5625,-2.6923230414395176,6.5062499046325675,-1.698224023980648,6.591249942779541,0.013340898264854184
7564,2003-02-04,6.59375,6.611249923706055,6.466249942779541,6.5250000953674325,2661600.0,0.005336359305941674,1.7951870355135375,1.4864733901065854,52.34962419493391,43.70136908912081,-0.15574403558512984,-0.08271286908847486,-0.28834999780105086,-0.3596105625336614,14.459406434961949,0.14499998092651367,-0.03206907412715321,0.09256248474121076,-0.18032468733969687,0.3654496568221184,-0.04388110129924261,0.22900607078166413,-0.477935770156785,71.49119358060811,21.80925281426819,0.13644358604045376,2,-0.22187495231628507,-0.17250013351440519,-0.39593732357025146,-0.42750000953674316,-0.04874992370605469,1,-0.011753534253739817,-2.180328688996122,6.5587501525878915,-1.1467923300097511,6.5625,-2.6923230414395176,6.5062499046325675,-0.011753534253739817
7565,2003-02-05,6.68625020980835,6.796249866485597,6.588749885559082,6.59375,5100800.0,0.014028467838233194,-3.048762787322251,1.3454594635834796,56.490602083432236,44.91938521333358,-0.24347443645653932,-0.1837478914498707,-0.3628315741903432,-0.45672064578352156,12.863569047861903,0.20749998092651456,-0.05796357625673032,0.18450019359588588,-0.08993749672315321,0.45893788391492496,0.04728134843636678,0.321719038755405,-0.5592522607473018,66.66676299742778,17.262641025601553,0.1372188451595194,2,-0.2537503242492676,-0.2537503242492676,-0.48156261444091797,-0.5200002193450928,-0.1725001335144043,2,-0.044120406361879416,1.7951870355135375,6.59375,-2.180328688996122,6.5587501525878915,-1.1467923300097511,6.5625,-0.044120406361879416
7566,2003-02-06,6.612500190734862,6.6837501525878915,6.522500038146973,6.668749809265138,4434400.0,-0.01103010159047002,2.7391198584696475,-0.6081026048137438,51.1648837406444,46.26536363413115,-0.1754360049126591,-0.1128292011960701,-0.2771094438688442,-0.3888545137418955,11.92094592232302,0.16375017166137695,-0.0737180951698111,0.10887515544891269,-0.16816976696403962,0.385920077861865,-0.029647305757563913,0.24739761665538929,-0.45873216497683256,44.31826720226531,-0.7263955678846088,0.1385224612064763,2,-0.18000030517578036,-0.18000030517578036,-0.407187581062316,-0.44625020027160556,0.09624958038330167,3,-0.020415913041634592,-3.048762787322251,6.68625020980835,1.7951870355135375,6.59375,-2.180328688996122,6.5587501525878915,-0.020415913041634592
7567,2003-02-07,6.565000057220459,6.661250114440918,6.523749828338622,6.6500000953674325,2619200.0,-0.0071833848233318065,1.55814304217457,1.5111220372316658,48.8147481044577,49.166637125569565,-0.11537821291871264,-0.0579638253294501,-0.21520209128560897,-0.34679580770599117,11.987381698706018,0.1375002861022958,-0.08246184085678365,0.054812526702880504,-0.22148023950426676,0.33110529291002777,-0.08333385640069313,0.19295890980645414,-0.3855327578333263,29.924284021616543,-11.735262173701912,0.13814638310357366,2,-0.11437511444091797,-0.13250017166137695,-0.32624995708465576,-0.39875006675720215,0.19000005722045898,4,-0.04893373329063455,2.7391198584696475,6.612500190734862,-3.048762787322251,6.68625020980835,1.7951870355135375,6.59375,-0.04893373329063455
7568,2003-02-10,6.5587501525878915,6.5999999046325675,6.457499980926514,6.565000057220459,2600000.0,-0.0009520037438071061,2.737722551232968,0.07352825679631769,50.45373087415757,51.66731810355789,-0.044869100744405976,-0.04765987213377887,-0.19282954682821263,-0.3440431111269193,12.322246096975594,0.1424999237060538,-0.08367712129781957,0.04443762302398735,-0.23218498202748705,0.32106022807546175,-0.0938736795017503,0.182748925549725,-0.3546115505168199,29.889359665545435,-11.601505978927534,0.13831130252573726,2,0.03437471389770508,-0.12625026702880948,-0.23218750953674405,-0.3925001621246347,0.2799997329711905,0,-0.0451687191050969,1.55814304217457,6.565000057220459,2.7391198584696475,6.612500190734862,-3.048762787322251,6.68625020980835,-0.0451687191050969
7569,2003-02-11,6.488749980926514,6.605000019073486,6.46875,6.5562500953674325,2062400.0,-0.010672791314326524,-1.5348822767516546,10.800183108264438,49.8654763444326,51.59080000050558,0.08392643125874155,0.016802615267129006,-0.11262787258193896,-0.27596684265934,12.08441311647436,0.13625001907348633,-0.0681186327412524,-0.021500039100646795,-0.2970636003831073,0.2540635221818137,-0.15928181974187705,0.11628174154058346,-0.2609269282788613,9.225095367463835,-34.80157836563367,0.1377817806412302,2,0.13812494277954102,-0.05625009536743164,-0.1253124475479126,-0.30375003814697266,0.28625011444091886,1,-0.03525328494965607,2.737722551232968,6.5587501525878915,1.55814304217457,6.565000057220459,2.7391198584696475,6.612500190734862,-0.03525328494965607
7570,2003-02-12,6.425000190734862,6.522500038146973,6.391250133514403,6.485000133514403,2898400.0,-0.009824664284961204,-1.0588211094780364,0.8888865341414709,46.25551282645911,50.889088914350346,0.1359056031813175,0.07608523325888594,-0.04214873350871162,-0.2132138999616311,11.840999493028752,0.13124990463256925,-0.0033610146430476107,-0.07993733882904142,-0.35788267445942257,0.19800799680133974,-0.218910006644232,0.05903532898614916,-0.17444006553369196,11.53848034860455,-32.20969089751458,0.13897266781519058,2,0.1687498092651376,0.007499694824219638,-0.0028127431869497954,-0.1900002956390372,0.5587496757507342,2,0.018677024435287626,-1.5348822767516546,6.488749980926514,2.737722551232968,6.5587501525878915,1.55814304217457,6.565000057220459,0.018677024435287626
7571,2003-02-13,6.494999885559082,6.5062499046325675,6.4000000953674325,6.425000190734862,3205600.0,0.010894893812635642,1.2972998051405829,-1.1666626930199069,53.20513335552752,50.90866307579668,0.07168021197859975,0.0055842398346870326,-0.1029759327387314,-0.2845120773730212,11.634469508767854,0.10624980926513494,0.05541589684833337,-0.009437632560730158,-0.2874184718157409,0.26854320669428056,-0.14842805218823507,0.12955278706677475,-0.22261217070653494,38.42583680512037,-10.111954993617871,0.13899041962750527,2,0.09875011444091797,-0.0625,-0.03781247138977051,-0.25999999046325684,0.47875022888183594,3,0.002886865444994502,-1.0588211094780364,6.425000190734862,-1.5348822767516546,6.488749980926514,2.737722551232968,6.5587501525878915,0.002886865444994502
7572,2003-02-14,6.5562500953674325,6.56125020980835,6.4312500953674325,6.482500076293945,2235200.0,0.00943036349308235,2.104471153572404,1.0535762942779285,69.23077245536592,53.09227599771233,0.01056080190212949,-0.060645819348906116,-0.15036483160710823,-0.3445023497485282,11.33049105416834,0.13000011444091708,0.054117541798977875,0.053000068664551314,-0.2238221473294253,0.3298222846585279,-0.08541103933243654,0.19141117666153917,-0.26290789444956353,77.19300593843886,22.656219729160462,0.13841110799698828,2,0.03749990463256747,-0.1237502098083505,-0.099062681198121,-0.32125020027160733,0.46250009536742986,4,0.02326019806024271,1.2972998051405829,6.494999885559082,-1.0588211094780364,6.425000190734862,-1.5348822767516546,6.488749980926514,0.02326019806024271
7573,2003-02-18,6.706250190734862,6.706250190734862,6.5875000953674325,6.5999999046325675,2868800.0,0.022878946529727218,1.2352898937721535,1.4406814728606816,71.6885802845324,55.241048896556606,-0.1299854523205548,-0.21310536653518408,-0.28975377673075275,-0.489543263654741,10.925540877760366,0.15000009536742986,0.059659062555488696,0.19762516021728427,-0.09093060764488659,0.4861809280794551,0.05334727628619884,0.3419030441483697,-0.39279168319428415,100.0,39.4272905990581,0.14427788393108562,2,-0.1125001907348624,-0.27375030517578036,-0.24906277656555087,-0.4712502956390372,0.25749969482421964,1,0.0072693267205281575,2.104471153572404,6.5562500953674325,1.2972998051405829,6.494999885559082,-1.0588211094780364,6.425000190734862,0.0072693267205281575
7574,2003-02-19,6.673749923706055,6.737500190734862,6.651249885559082,6.706250190734862,3007200.0,-0.004846265215948664,-1.2258044668676322,-0.3058840424911169,54.86725364970178,55.06067684836433,-0.094926320543812,-0.17978081060976958,-0.2441416085933632,-0.45461752225970287,10.783639622232283,0.08625030517578036,0.0599933186623689,0.1587498903274538,-0.13879934023176865,0.45629912088667623,0.009975275047843013,0.30752450560706457,-0.34097976180767553,81.58837357585831,23.253543791277693,0.14877461527961117,2,-0.10937476158142179,-0.24125003814697266,-0.21031248569488525,-0.4387500286102295,0.35125017166137784,2,0.02472372560244218,1.2352898937721535,6.706250190734862,2.104471153572404,6.5562500953674325,1.2972998051405829,6.494999885559082,0.02472372560244218
7575,2003-02-20,6.613749980926514,6.675000190734862,6.5687499046325675,6.668749809265138,2722400.0,-0.008990439178191756,2.1481290486653037,1.692288506118211,56.534957226704336,55.657351680148764,-0.0517322502159816,-0.11618839749360976,-0.1710536624207002,-0.39614890368458155,10.788050846818903,0.10625028610229492,0.06558239971453439,0.09268743991851824,-0.20785734606680428,0.39323222590384077,-0.05758495307414346,0.24295983291117995,-0.26244063084464564,63.333281528817274,6.469117115673249,0.15027239299266132,2,-0.04937481880188077,-0.18125009536743164,-0.14406251907348633,-0.3787500858306885,0.45749998092651367,3,0.024381041754821364,-1.2258044668676322,6.673749923706055,1.2352898937721535,6.706250190734862,2.104471153572404,6.5562500953674325,0.024381041754821364
7576,2003-02-21,6.6287498474121085,6.635000228881836,6.5374999046325675,6.613749980926514,2409600.0,0.0022679820871447376,6.090770377819841,-0.27272569640114813,54.23999023437496,56.26015636125068,-0.07172762615262052,-0.13018389427762234,-0.1769943934883189,-0.411091541409923,10.858632376348995,0.09750032424926847,0.06456531497235662,0.10281231403350777,-0.20156678146788476,0.4071914095349003,-0.049377233717188496,0.25500186178420403,-0.259642876674091,64.48969487102414,10.29118660778655,0.1521895477506962,2,-0.06437468528747559,-0.19624996185302646,-0.15749990940093905,-0.3937499523162833,0.33375024795532404,4,0.053554595850691555,2.1481290486653037,6.613749980926514,-1.2258044668676322,6.673749923706055,1.2352898937721535,6.706250190734862,0.053554595850691555
7577,2003-02-24,6.538750171661378,6.641250133514403,6.513750076293945,6.637499809265138,1836000.0,-0.013577171838196178,1.3999946145596018,-6.5833677718794625,48.847263119070796,56.08165994401882,0.01582063120585353,-0.03146007769694581,-0.08326760530705801,-0.32051953404459166,11.320843742935121,0.1275000572204581,0.046298705013418484,0.006250119209290084,-0.29299343306822667,0.30549367148680684,-0.1433716569294683,0.15587189534804846,-0.1525574850934568,11.173221265115373,-38.16693130329629,0.14962177613875843,2,0.02562499046325506,-0.10625028610229581,-0.05500018596649259,-0.30375027656555265,0.5749998092651358,0,0.06652646627559022,6.090770377819841,6.6287498474121085,2.1481290486653037,6.613749980926514,-1.2258044668676322,6.673749923706055,0.06652646627559022
7578,2003-02-25,6.546249866485597,6.559999942779541,6.364999771118164,6.518750190734862,4273600.0,0.0011469615182304604,6.090937464778964,-0.27847875109252235,47.17261000892939,55.782452573407355,0.007108872718598391,-0.005576328151392751,-0.08538519606065886,-0.3309302090395603,10.495572483191976,0.19500017166137695,0.04185960656460619,-0.007625174522399192,-0.2348320451035235,0.21958169605872513,-0.12122860981296135,0.10597826076816297,0.25,48.65768891050868,2.0319399423976208,0.11360343529056209,2,0.005000114440917081,-0.11374998092651456,-0.036249876022339755,-0.3112499713897714,0.7425003051757812,1,0.0721787792837385,1.3999946145596018,6.538750171661378,6.090770377819841,6.6287498474121085,2.1481290486653037,6.613749980926514,0.0721787792837385
7579,2003-02-26,6.512499809265138,6.5625,6.5,6.5250000953674325,2527200.0,-0.005155632294643553,-2.3333418104597685,-0.454561217943131,38.87996757810524,54.96294754581248,0.04982137950878229,0.05812887602274941,-0.046090972181681344,-0.2928123832222651,9.620159144801397,0.0625,0.04394077059523038,-0.05850021839141739,-0.19894738965432168,0.0819469528714869,-0.12872380402286954,0.011723367240034754,0.2751250553131106,47.580593061567704,3.345733515024328,0.07022358563145223,2,0.038750171661376065,-0.07999992370605558,-0.0043747425079354585,-0.2774999141693124,0.7087502479553214,2,0.06928984099960589,6.090937464778964,6.546249866485597,1.3999946145596018,6.538750171661378,6.090770377819841,6.6287498474121085,0.06928984099960589
7580,2003-02-27,6.502500057220459,6.550000190734862,6.421249866485597,6.510000228881836,3287200.0,-0.0015354706084523828,1.9428613468046687,0.6,42.334477522172165,53.755096897661886,0.08042850169272597,0.06444281506795146,-0.027446041014124845,-0.2803946798068573,9.502301710606567,0.1287503242492658,0.043254779025899026,-0.06406247615814209,-0.20739429388979946,0.07926934157351528,-0.13572838502397033,0.007603432707686153,0.2766723054885878,49.77379392721721,5.320241391854921,0.07166590886582853,2,0.04874992370605469,-0.07000017166137695,-0.008437514305114746,-0.2675001621246338,0.6749997138977051,3,0.08035371527091084,-2.3333418104597685,6.512499809265138,6.090937464778964,6.546249866485597,1.3999946145596018,6.538750171661378,0.08035371527091084
7581,2003-02-28,6.6599998474121085,6.6599998474121085,6.514999866485597,6.514999866485597,3052800.0,0.024221420808256733,1.0,-19.33288829550488,55.740176133217204,52.25614175075648,-0.05722219572788756,-0.08532234344637413,-0.1812234038499394,-0.43287952979061917,9.131186123219345,0.1574997901916495,0.05307779117825362,0.08574981689453054,-0.060426006291863565,0.23192564008092464,0.012661905301333043,0.15883772848772804,0.11088906346512051,100.0,51.489946149390185,0.07308791159319712,2,-0.10874986648559481,-0.22749996185302646,-0.17906236648559481,-0.4249999523162833,0.4850001335144052,4,0.061749267847313716,1.9428613468046687,6.502500057220459,-2.3333418104597685,6.512499809265138,6.090937464778964,6.546249866485597,0.061749267847313716
7582,2003-03-03,6.702499866485597,6.760000228881836,6.627500057220459,6.667500019073486,5357600.0,0.006381384391473066,-1.304355397807374,0.24137828976576692,58.321266326343036,50.77088464429099,-0.08581989456335215,-0.123107957690193,-0.21540065310709267,-0.4669928824988032,9.046038671976964,0.13250017166137695,0.07675272584306825,0.1212498426437385,-0.035577231199031445,0.27807691648650845,0.04283630572235353,0.19966337956512348,0.06027126159645135,85.44296309888286,33.14915511947777,0.07841353692138502,3,-0.1399998664855966,-0.26999998092651456,-0.21468746662139981,-0.4674999713897714,0.4400000572204581,0,0.03879153063201257,1.0,6.6599998474121085,1.9428613468046687,6.502500057220459,-2.3333418104597685,6.512499809265138,0.03879153063201257
7583,2003-03-04,6.646249771118164,6.702499866485597,6.6287498474121085,6.701250076293945,3902400.0,-0.00839240529473173,1.5652231602341722,-1.5714441416893334,59.26470497487626,51.25949034708815,-0.04355632270234899,-0.06320716643806268,-0.14905316145083347,-0.40379560234184186,8.927030054359806,0.0737500190734881,0.08355095335993568,0.0606247663497923,-0.09842563046653563,0.21967516316612024,-0.018900432058371663,0.14014996475795627,0.11375045776367188,66.420564996882,8.320339998326759,0.07952519840816401,3,-0.08374977111816406,-0.21374988555908203,-0.1424999237060547,-0.41124987602233887,0.41625022888183594,1,0.07034045151897717,-1.304355397807374,6.702499866485597,1.0,6.6599998474121085,1.9428613468046687,6.502500057220459,0.07034045151897717
7584,2003-03-05,6.516250133514403,6.647500038146973,6.418749809265138,6.647500038146973,6345600.0,-0.01955984834766289,2.485720306193243,2.386348661395494,54.979539560752386,51.08666616198238,0.06900957336001934,0.06396837053582605,-0.011145096016710099,-0.262444665174681,9.081316878614071,0.22875022888183505,0.06116355365416659,-0.06549987792968803,-0.22746636712390345,0.09646661126452738,-0.14648312252679574,0.015483366667419673,0.24375009536743253,28.571488456711876,-33.95538305071735,0.08098324459710775,3,0.04624986648559659,-0.0656251907348624,-0.12406277656555087,-0.2812502384185782,0.5737500190734881,2,0.11854978282276929,1.5652231602341722,6.646249771118164,-1.304355397807374,6.702499866485597,1.0,6.6599998474121085,0.11854978282276929
7585,2003-03-06,6.391250133514403,6.5037498474121085,6.3787498474121085,6.4749999046325675,4912000.0,-0.019182811807223255,-1.2988433172853473,0.6380939578784411,44.65895249396492,50.022106413047936,0.17782952069299807,0.17469103483936177,0.11914405391857041,-0.13145522275489974,8.461892004909485,0.13750028610229492,0.0165393885778915,-0.17574987411499077,-0.3508444903335297,-0.0006552578964518219,-0.26329718222426024,-0.0882025660057213,0.3608500862121593,3.2787602871651127,-59.72331636425029,0.08754730810926925,3,0.1712498664855966,0.18937468528747647,0.0009372234344491304,-0.14812517166137606,0.7599997520446786,3,0.12986503522271908,2.485720306193243,6.516250133514403,1.5652231602341722,6.646249771118164,-1.304355397807374,6.702499866485597,0.12986503522271908
7586,2003-03-07,6.477499961853027,6.488749980926514,6.3125,6.356249809265138,2885600.0,0.013494985571969265,1.4521703940079478,-1.4477669726024172,46.04766702484338,49.711040180355994,0.07584449751810407,0.08201363980988674,0.039052882300024905,-0.21524484446454473,8.31445267755405,0.17624998092651367,0.002256124208921406,-0.08275003433227557,-0.2608421633157345,0.09534209465118337,-0.1717960988240046,0.0062960301594534585,0.2668582489013671,36.87148099685022,-23.33026254499827,0.08904606449172933,3,0.058750152587890625,0.07687497138977051,-0.08093750476837247,-0.23062515258789062,0.7049999237060547,4,0.10806635482632831,-1.2988433172853473,6.391250133514403,2.485720306193243,6.516250133514403,1.5652231602341722,6.646249771118164,0.10806635482632831
7587,2003-03-10,6.2437500953674325,6.4312500953674325,6.1937499046325675,6.4312500953674325,4614400.0,-0.036086432707399974,1.5333353678385606,-1.5463898065125172,28.587928673892023,47.64607558757407,0.2942963712315203,0.30615920393757,0.27580802863518716,0.023423154336636998,8.350649483208429,0.2837500572204599,-0.016373355297787384,-0.300437402725219,-0.5278458586464119,-0.07302894680402616,-0.41414163068581544,-0.1867331747646226,0.48333378695678597,9.828048055816744,-43.46655640013729,0.11370422796059663,3,0.23312497138976962,0.2512497901916495,0.15281236171722234,0.004999876022337979,0.947499752044676,0,0.14434432381074402,1.4521703940079478,6.477499961853027,-1.2988433172853473,6.391250133514403,2.485720306193243,6.516250133514403,0.14434432381074402
7588,2003-03-11,6.262499809265138,6.3375000953674325,6.237500190734862,6.255000114440918,3757600.0,0.00300295713494636,-3.7059285521944836,-0.03999837239583807,30.71508047103781,46.73886590901102,0.25821830713420457,0.27834824388886137,0.25820765753500474,0.0047607973010270754,8.786121983264666,0.09999990463257014,-0.03507253240629016,-0.2668751716613764,-0.5265883930589235,-0.007161950263829375,-0.39673178236014994,-0.1370185609626029,0.432584034397582,15.151489675625085,-33.13633416859947,0.1298566106987735,3,0.21437525749206454,0.23250007629394442,0.13406264781951727,-0.013749837875367099,0.7512502670288077,1,0.14051898462958667,1.5333353678385606,6.2437500953674325,1.4521703940079478,6.477499961853027,-1.2988433172853473,6.391250133514403,0.14051898462958667
7589,2003-03-12,6.260000228881836,6.321249961853027,6.216249942779541,6.25,4691200.0,-0.0003991346043002997,-1.7096659078324001,1.3334181078330059,32.465893357447484,45.64235655737494,0.24712166322397167,0.27703553682745685,0.2653974079572077,0.009329980062851462,9.25389670310907,0.10500001907348633,-0.043314538424565896,-0.257937264442444,-0.5439950765833093,0.028120547698421205,-0.4009661705128762,-0.11490835837201185,0.4050035784390742,21.371076283192387,-23.98031240484979,0.1430289060704325,3,0.2168748378753662,0.2349996566772461,0.13656222820281894,-0.01125025749206543,0.742499828338623,2,0.12819484692918404,-3.7059285521944836,6.262499809265138,1.5333353678385606,6.2437500953674325,1.4521703940079478,6.477499961853027,0.12819484692918404
7590,2003-03-13,6.545000076293945,6.551249980926514,6.328750133514403,6.362500190734862,4700800.0,0.04552713050986834,1.2820532884698241,18.249570856380025,46.725320390434874,44.64070591928802,-0.034883990178252944,0.001567074573191718,-0.014566440883475806,-0.27447673510858905,9.684920577606478,0.29124975204467773,-0.04420992617375852,0.02106258869171107,-0.26180361885639236,0.3039287962398145,-0.12037051508234065,0.1624956924657628,0.09172849686566398,98.25177530104091,53.0359897098854,0.1414331037740518,3,-0.06812500953674316,-0.05000019073486328,-0.14843761920929044,-0.2962501049041748,0.36749982833862216,3,0.08326968219113429,-1.7096659078324001,6.260000228881836,-3.7059285521944836,6.262499809265138,1.5333353678385606,6.2437500953674325,0.08326968219113429
7591,2003-03-14,6.513750076293945,6.625,6.478750228881836,6.5374999046325675,4359200.0,-0.004774637071921162,-2.1200109863840044,-0.13013612729599952,48.97540414950666,43.60227678852842,-0.02968263537417304,0.03614709650434911,0.020734906884365856,-0.24334086591662896,9.995129134037462,0.14624977111816406,-0.035476119956003416,-0.011124920845031916,-0.29371145312537905,0.2714616114353152,-0.15241818698520504,0.1301683452951412,-0.32000017166137784,74.20292194688842,23.661435055575367,0.14129326614017335,3,-0.06562519073486328,-0.036875009536743164,-0.08125019073486328,-0.2537500858306885,0.5250000953674325,4,0.09786986018779653,1.2820532884698241,6.545000076293945,-1.7096659078324001,6.260000228881836,-3.7059285521944836,6.262499809265138,0.09786986018779653
7592,2003-03-17,6.708749771118164,6.708749771118164,6.40625,6.513750076293945,4964800.0,0.029936625222066526,2.1025666105872687,-8.210572811050962,55.77265183178578,43.21427088374059,-0.24999186399591622,-0.1547774347518338,-0.1747951546219486,-0.4400962273872002,10.160359283785336,0.30249977111816406,-0.024612176606750857,0.1762497901916502,-0.1178947078598842,0.47039428824318463,0.02917754116588256,0.32332203921741787,-0.5063748645782482,100.0,47.186988596603754,0.1470722490257673,3,-0.25749993324279785,-0.23187470436096191,-0.27624988555908203,-0.44187474250793457,0.3150000572204581,0,0.07061675134768919,-2.1200109863840044,6.513750076293945,1.2820532884698241,6.545000076293945,-1.7096659078324001,6.260000228881836,0.07061675134768919
7593,2003-03-18,6.755000114440918,6.875,6.6287498474121085,6.7150001525878915,5444800.0,0.006894033150836254,-1.3176422541658517,0.2051283305293589,58.53875415050338,43.609739171490695,-0.3120042800513012,-0.207844595746967,-0.221653833778106,-0.4871126392441534,9.847842938636795,0.2462501525878915,-0.037135950703705234,0.22006263732910192,-0.08087380586075366,0.5209990805189575,0.06959441573417458,0.37053085892402926,-0.532370213317872,81.78370016916408,27.139414757188334,0.15046822159492765,3,-0.2206251621246338,-0.2206251621246338,-0.31343770027160645,-0.4225001335144034,0.35124969482421964,1,0.0645817506410653,2.1025666105872687,6.708749771118164,-2.1200109863840044,6.513750076293945,1.2820532884698241,6.545000076293945,0.0645817506410653
7594,2003-03-19,6.838749885559082,6.838749885559082,6.769999980926514,6.78125,3531200.0,0.012398189444752683,1.3913057900585475,1.4374985098824915,61.255238032609775,45.45377089800679,-0.38576378048398663,-0.29365502258957665,-0.30932281834659037,-0.5732249865033925,9.365563056627668,0.08374977111816406,-0.055003348755858994,0.2955624103546146,-0.029478433496817225,0.6206032542060465,0.13304198842889914,0.4580828322803301,-0.5769777785034185,93.3638218212958,36.529437695218355,0.1625204219257158,3,-0.30437493324279785,-0.30437493324279785,-0.32593750953674316,-0.5062499046325675,0.16125011444091797,2,0.025589500078720295,-1.3176422541658517,6.755000114440918,2.1025666105872687,6.708749771118164,-2.1200109863840044,6.513750076293945,0.025589500078720295
7595,2003-03-20,6.7750000953674325,6.8400001525878915,6.735000133514403,6.8400001525878915,5476000.0,-0.0093218484750065,2.2307669735539557,-1.1304380276317316,54.10715702846966,46.3492697872986,-0.29262739661449366,-0.22894342409610413,-0.2474124229825323,-0.50530670651768,9.337806432857612,0.1050000190734881,-0.07227491418787224,0.22375011444091886,-0.11631266830678388,0.5638128971886216,0.053718723067067486,0.3937815058147702,-0.47643431473510844,78.66668701171893,26.165039494398364,0.17003139137385115,3,-0.24062514305114835,-0.24062514305114835,-0.24531269073486417,-0.44250011444091797,0.35249996185302646,3,0.03357932969013322,1.3913057900585475,6.838749885559082,-1.3176422541658517,6.755000114440918,2.1025666105872687,6.708749771118164,0.03357932969013322
7596,2003-03-21,6.983749866485597,6.991250038146973,6.815000057220459,6.9312500953674325,5399200.0,0.030811773901066264,4.222212803232734,-0.8076880754135641,58.97846352438304,49.7259958817976,-0.4716083317533233,-0.4318763649077413,-0.4523900182786287,-0.7084122492615821,9.754607060070692,0.21624994277954013,-0.07071716869200717,0.41474988460540896,0.024324616326869553,0.8051751528839484,0.21953725046613926,0.6099625187446787,-0.650598032691212,98.7179194577263,48.3018518203736,0.19521263413926984,3,-0.37999987602233976,-0.3912498950958261,-0.4706249237060556,-0.6337499618530282,0.07750034332275302,4,-0.010202249968165544,2.2307669735539557,6.7750000953674325,1.3913057900585475,6.838749885559082,-1.3176422541658517,6.755000114440918,-0.010202249968165544
7597,2003-03-24,6.973750114440918,7.010000228881836,6.8375000953674325,6.983749866485597,4479200.0,-0.0014318599943945465,4.519962158491804,-0.19047229791100692,60.77305464248763,53.06577078973647,-0.38796726423980044,-0.40856384386057076,-0.434102919023184,-0.6897553196204136,10.37950679129109,0.1725001335144034,-0.04597081376728607,0.38300013542175293,-0.046809577505896094,0.812809848349402,0.16809527895792797,0.5979049918855779,-0.5879504242983264,90.4917827750957,40.36106155652075,0.21490485646382457,3,-0.3606250286102295,-0.3718750476837158,-0.46062517166137695,-0.5756251811981201,0.0462498664855957,0,0.009320674838328546,4.222212803232734,6.983749866485597,2.2307669735539557,6.7750000953674325,1.3913057900585475,6.838749885559082,0.009320674838328546
7598,2003-03-25,7.018750190734862,7.106249809265138,6.8787498474121085,6.973750114440918,4549600.0,0.006452780147765846,1.0681879264454708,-4.500119212244993,67.50873676525856,56.959420057271046,-0.35136131712704444,-0.4388504797264545,-0.4714919884029536,-0.7259681975921,11.322021832908625,0.22749996185302912,-0.02544743430733387,0.404375195503234,-0.06523582891129553,0.8739862199177635,0.16956968329596922,0.6391807077104987,-0.5705304467183465,76.43105859868157,22.599453225635664,0.23480551220726492,3,-0.3012502193450919,-0.36875033378600985,-0.5056252479553214,-0.6206252574920645,0.03249979019165128,1,0.0007123259081593947,4.519962158491804,6.973750114440918,4.222212803232734,6.983749866485597,2.2307669735539557,6.7750000953674325,0.0007123259081593947
7599,2003-03-26,6.963749885559082,7.018750190734862,6.9124999046325675,7.018750190734862,3200000.0,-0.007836196428302022,2.863625329449424,-1.2222269317170391,70.97071238160717,59.65335250073463,-0.20789877239012267,-0.36713340529215444,-0.4123851672924328,-0.6620520549709976,12.331354387413722,0.10625028610229492,0.039204012930375676,0.32681238651275635,-0.16502452946293023,0.8186493024884429,0.08089392852491262,0.5727308445006001,-0.4365665337127318,61.61614864231332,1.3325310212667603,0.24591845798784343,3,-0.20749998092651367,-0.3137500286102295,-0.450624942779541,-0.5656249523162842,0.08125019073486328,2,0.020463101927534977,1.0681879264454708,7.018750190734862,4.519962158491804,6.973750114440918,4.222212803232734,6.983749866485597,0.020463101927534977
7600,2003-03-27,7.0250000953674325,7.0625,6.9124999046325675,6.963749885559082,3452000.0,0.008795578648705726,1.2018359540416668,-1.113633999167741,70.42912894222833,62.037099699925925,-0.2166876387645802,-0.4081586751581989,-0.46748323593734664,-0.7151372781180347,13.006402607967093,0.15000009536743253,0.10692507830809816,0.3619375944137584,-0.15471371017008195,0.8785888989975987,0.10361194212183822,0.6202632467056786,-0.4283287686308279,72.10307877438429,8.492069172348835,0.25832565229192006,3,-0.26875019073486417,-0.37500023841858,-0.5265625715255746,-0.6268751621246347,0.08750009536742986,3,-0.0035587323883338184,2.863625329449424,6.963749885559082,1.0681879264454708,7.018750190734862,4.519962158491804,6.973750114440918,-0.0035587323883338184
7601,2003-03-28,7.071249961853027,7.088749885559082,6.989999771118164,7.0,2884800.0,0.006583610798253758,-1.1643761169695765,1.1632606986321463,85.9002509345398,65.38461071134303,-0.196168948361791,-0.44482542968431016,-0.5060704482070264,-0.7538682714628884,14.464090301591682,0.09875011444091797,0.17911863233968006,0.3876249551773068,-0.16030166314541816,0.9355515735000317,0.1136616460159443,0.6615882643386692,-0.4134292172129985,86.97678709885722,15.87841087601032,0.27396330916136225,3,-0.2037501335144043,-0.4212501049041748,-0.5728124380111694,-0.6731250286102295,0.07499980926513672,4,0.007954759861535265,1.2018359540416668,7.0250000953674325,2.863625329449424,6.963749885559082,1.0681879264454708,7.018750190734862,0.007954759861535265
7602,2003-03-31,6.9625000953674325,7.0250000953674325,6.90625,7.012499809265138,4683200.0,-0.015379157443487834,2.166657129959906,-0.7017507462087242,78.16905111046556,67.5657548180055,-0.05323782478778494,-0.33265359412460516,-0.3931814610584423,-0.6352415711052055,15.427175150018005,0.16499996185302734,0.2160126369496993,0.26587507724762016,-0.29609458842094405,0.8278447429161844,-0.0151097555866615,0.5468599100819018,-0.25086786297239083,36.81330197735544,-39.65335843649068,0.28098483283428205,3,-0.04187512397766202,-0.31250023841858,-0.4640625715255746,-0.5643751621246347,0.0637497901916495,0,0.014183140120403115,-1.1643761169695765,7.071249961853027,1.2018359540416668,7.0250000953674325,2.863625329449424,6.963749885559082,0.014183140120403115
7603,2003-04-01,7.113749980926514,7.125,6.897500038146973,6.9625000953674325,5748800.0,0.021723502116677507,1.6187057467479005,-3.0250150204564132,80.6828483500997,69.72437818661548,-0.1656693188750875,-0.47124471108168375,-0.539053816537649,-0.7732597222728144,16.59841180644811,0.22749996185302734,0.2594949784371616,0.3937499523162842,-0.19752428206458728,0.9850241866971556,0.0981128351258489,0.6893870695067195,-0.3547636393070608,95.0549358418116,11.139083416079828,0.2956371171904356,4,-0.18374991416931152,-0.4543750286102295,-0.6153124570846558,-0.6906249523162842,-0.21374988555908114,1,-0.013178703250938506,2.166657129959906,6.9625000953674325,-1.1643761169695765,7.071249961853027,1.2018359540416668,7.0250000953674325,-0.013178703250938506
7604,2003-04-02,7.288750171661378,7.324999809265138,7.1624999046325675,7.1624999046325675,5736000.0,0.024600272880558993,-1.5742504702265316,0.8347131408538789,79.02440476744304,72.49296126872365,-0.3018688625370265,-0.6170397150657463,-0.7048395878143552,-0.9385067023838172,17.817230910436304,0.21124982833862394,0.28504439706952756,0.5301251411437997,-0.10444884544712973,1.1646991277347292,0.212838147848335,0.8474121344392644,-0.4785219178686484,91.52054806744212,9.029041744314611,0.3172869932954648,4,-0.21875023841858,-0.5293753147125253,-0.79687523841858,-0.8562502861022958,-0.28999996185302823,2,-0.03258448775734746,1.6187057467479005,7.113749980926514,2.166657129959906,6.9625000953674325,-1.1643761169695765,7.071249961853027,-0.03258448775734746
7605,2003-04-03,7.221250057220459,7.34375,7.21750020980835,7.34375,2978400.0,-0.009260862678948545,1.0612220271622141,-0.9702945242213743,76.85010153829342,74.47869882582481,-0.1837327559995119,-0.5103349881980073,-0.6269866402853506,-0.8595110659089755,18.920597515444943,0.1262497901916504,0.30362656855451586,0.42112503051757777,-0.22080664200499012,1.0630567030401457,0.10015919425629338,0.7420908667788622,-0.328658354552144,72.54903008375237,-10.536902585934058,0.3209658362612841,4,-0.13062500953674316,-0.4525001049041748,-0.7293751239776611,-0.788750171661377,-0.3087501525878915,3,-0.02440712889457175,-1.5742504702265316,7.288750171661378,1.6187057467479005,7.113749980926514,2.166657129959906,6.9625000953674325,-0.02440712889457175
7606,2003-04-04,7.177499771118164,7.278749942779541,7.141250133514403,7.238749980926514,2809600.0,-0.006058547447550189,-1.0560798308692054,0.5000019462750243,70.0964590784871,75.51463265204694,-0.12248992146099447,-0.43368905893035503,-0.5744276752272537,-0.8032253812191685,19.551661201340444,0.1374998092651376,0.3113959707364007,0.34237475395202654,-0.3018198997776107,0.9865694076816638,0.020277427087207478,0.6644720808168456,-0.20369957493014557,62.745043564487624,-17.449493384140503,0.32209732686481873,4,-0.06624984741210938,-0.4087498188018799,-0.6856248378753662,-0.744999885559082,-0.40249967575073153,4,-0.009056019847587637,1.0612220271622141,7.221250057220459,-1.5742504702265316,7.288750171661378,1.6187057467479005,7.113749980926514,-0.009056019847587637
7607,2003-04-07,7.144999980926514,7.4025001525878915,7.1212501525878915,7.2750000953674325,5442400.0,-0.004528009923793763,-2.1690181708771985,2.122443577706689,66.9197386642019,75.44918841859622,-0.07056432445976668,-0.34805280688986695,-0.5293257911034228,-0.755637291947977,19.827114178878993,0.28125,0.33935432222779127,0.2648124694824219,-0.3293472996950433,0.858972238659887,-0.03226741510631115,0.5618923540711549,-0.10460882005233874,49.009878552908056,-29.70373773060941,0.29707988458873263,4,0.005000114440917969,-0.3468749523162842,-0.6531250476837158,-0.7125000953674316,-0.4549999237060547,0,0.00017491815185266546,-1.0560798308692054,7.177499771118164,1.0612220271622141,7.221250057220459,-1.5742504702265316,7.288750171661378,0.00017491815185266546
7608,2003-04-08,7.142499923706055,7.178750038146973,7.086249828338622,7.144999980926514,2667200.0,-0.0003499030408863346,1.6428566562898326,0.01923119245864345,64.17736517915728,74.69437206276845,-0.05438332919193023,-0.29117367021966256,-0.5046841730776563,-0.739806394399988,20.02629335593669,0.0925002098083505,0.34335708077437666,0.21831240653991735,-0.3099264534767503,0.746551266556585,-0.045807023468416475,0.48243183654825117,0.2600002288818368,17.786573184062902,-56.63360914158329,0.2641194300083338,4,0.007500171661376953,-0.3443748950958252,-0.6449999809265137,-0.7100000381469727,-0.40625,1,-0.016275819305385908,-2.1690181708771985,7.144999980926514,-1.0560798308692054,7.177499771118164,1.0612220271622141,7.221250057220459,-0.016275819305385908
7609,2003-04-09,7.0625,7.196249961853027,7.0250000953674325,7.142499923706055,2567200.0,-0.011200549465955723,-1.2096795033501853,31.999237078008775,63.21838526071258,73.89317832037781,0.045927122553122146,-0.15596634710714063,-0.4046679764915142,-0.6467456067110486,19.980077100199484,0.17124986648559481,0.34411703338614785,0.09818749427795392,-0.33007894706498764,0.5264539356208955,-0.11594572639351686,0.3123207149494247,0.3400001525878915,9.9337480658096,-61.30760118571439,0.21413322067147098,4,0.08750009536743164,-0.2643749713897705,-0.565000057220459,-0.630000114440918,-0.38374996185302734,2,-0.023008836054168813,1.6428566562898326,7.142499923706055,-2.1690181708771985,7.144999980926514,-1.0560798308692054,7.177499771118164,-0.023008836054168813
7610,2003-04-10,7.0900001525878915,7.106249809265138,7.00124979019165,7.06374979019165,2438400.0,0.003893826915099652,2.574488462506111,-0.32812984288201763,55.862081666048425,70.55560395721211,0.03197988796300599,-0.14813809460647054,-0.4249998297961941,-0.6625489821341057,21.3872222234057,0.10500001907348722,0.33168385191196226,0.098437643051148,-0.28444090156398527,0.48131618766628126,-0.09300162925641864,0.2898769153587146,0.29739999771118164,22.118450402444427,-43.7616547349927,0.1914392723075666,4,0.05999994277954013,-0.291875123977662,-0.583437681198121,-0.6575002670288095,-0.521250247955324,3,-0.01287023142675603,-1.2096795033501853,7.0625,1.6428566562898326,7.142499923706055,-2.1690181708771985,7.144999980926514,-0.01287023142675603
7611,2003-04-11,7.151249885559082,7.228750228881836,7.147500038146973,7.1500000953674325,2996000.0,0.008638890219041073,-25.0004577706569,0.047610397631251904,59.26891312056034,68.45558862500043,-0.018694376996212902,-0.16778138108644214,-0.4754815169097659,-0.7126050093348413,23.45938176653896,0.13875007629394442,0.3208272220626194,0.12781238555908203,-0.18781762469116448,0.44344239580932854,-0.030002619566040778,0.28562739068420484,0.21298124313354538,37.38316757438942,-24.33515033362444,0.1578150051251231,4,-0.0012497901916503906,-0.35312485694885254,-0.5796874761581421,-0.71875,-0.6149997711181641,4,-0.033385769585347,2.574488462506111,7.0900001525878915,-1.2096795033501853,7.0625,1.6428566562898326,7.142499923706055,-0.033385769585347
7612,2003-04-14,7.182499885559082,7.2224998474121085,7.132500171661378,7.168749809265138,2696800.0,0.0043698654780761625,-1.0869646944349247,11.0019076688358,58.675477013805725,66.01032514318997,-0.017271903085941176,-0.1704589346770513,-0.4971917156790422,-0.7301904289228336,25.156564666218408,0.08999967575073065,0.30814862601471926,0.13537487983703578,-0.15052405639357058,0.42127381606764214,-0.007574588278266958,0.2783243479523385,0.15995236282348646,79.67021796132072,18.994509745770664,0.1429494681153031,4,0.019375085830688477,-0.38437485694885254,-0.6371873617172241,-0.75,-0.7062497138977042,0,-0.05673509177646574,-25.0004577706569,7.151249885559082,2.574488462506111,7.0900001525878915,-1.2096795033501853,7.0625,-0.05673509177646574
7613,2003-04-15,7.1912498474121085,7.195000171661378,7.09375,7.182499885559082,2678400.0,0.0012182334831105646,11.461091549294522,0.636357331113862,62.67409204364691,64.19362372943485,-0.015502683805503459,-0.15267831130999365,-0.4959826236595397,-0.7236890772073936,26.04679829183376,0.10125017166137784,0.27465728170920833,0.12231235504150284,-0.13486904097257835,0.379493751055584,-0.006278342965537753,0.25090305304854343,0.1307302534790047,83.51634762304955,22.01116145367544,0.12859069800704057,4,0.010625123977662021,-0.38187479972839267,-0.7053123712539664,-0.7587499618530265,-0.6287498474121085,1,-0.06970273607890742,-1.0869646944349247,7.182499885559082,-25.0004577706569,7.151249885559082,2.574488462506111,7.0900001525878915,-0.06970273607890742
7614,2003-04-16,7.013750076293945,7.179999828338622,6.989999771118164,7.178750038146973,3232000.0,-0.024682742900671073,1.2686635997176112,-18.857220708448782,49.44512830981559,61.148626704048425,0.13285740826980152,0.04069047719169028,-0.311509349719743,-0.5321346533529612,26.720659203309772,0.20125007629394442,0.25258870468036587,-0.06393742561340332,-0.2991098586069798,0.17123500738017317,-0.181523642110192,0.05364879088338537,0.28898620595519997,9.947752728202342,-48.14246414801018,0.11758621649678827,4,0.18249988555908203,-0.2043750286102295,-0.5278126001358032,-0.5812501907348633,-0.4825000762939453,2,-0.039565161228915846,11.461091549294522,7.1912498474121085,-1.0869646944349247,7.182499885559082,-25.0004577706569,7.151249885559082,-0.039565161228915846
7615,2003-04-17,7.002500057220459,7.023749828338622,6.940000057220459,7.013750076293945,5037600.0,-0.0016039948602546428,4.360067139696593,0.06818194954194723,46.487871159663385,58.525450268623565,0.12271985888677239,0.07363332678171641,-0.29625478997291665,-0.5083095088088694,27.530926527069855,0.08374977111816317,0.20854197006995356,-0.08656244277954084,-0.27803843936182027,0.10491355380273859,-0.1823004410706801,0.009175555511598432,0.27521730413820755,21.64500877710126,-31.43667847585356,0.09573799829113958,4,0.16875004768371582,-0.13687491416931152,-0.5165625810623169,-0.570000171661377,-0.5799999237060556,3,-0.046233490386002773,1.2686635997176112,7.013750076293945,11.461091549294522,7.1912498474121085,-1.0869646944349247,7.182499885559082,-0.046233490386002773
7616,2003-04-21,6.9124999046325675,7.0875000953674325,6.853750228881836,7.0374999046325675,4411200.0,-0.012852574345228351,1.0777730682829403,11.111092273131861,47.395823502706456,56.356126361790736,0.19129318912932014,0.16656162277637687,-0.200835794098281,-0.4088842473761032,27.49619963371289,0.2337498664855966,0.15322175214409484,-0.17300009727478116,-0.37508360969947496,0.02908341514991264,-0.2740418534871285,-0.07195834106243382,0.3314457263122783,15.932131939523206,-37.5877795274921,0.10104175621234696,4,0.12875032424926847,-0.008124828338622159,-0.4265624284744254,-0.48000001907348544,-0.7874999046325675,0,-0.049728752946474275,4.360067139696593,7.002500057220459,1.2686635997176112,7.013750076293945,11.461091549294522,7.1912498474121085,-0.049728752946474275
7617,2003-04-22,7.038750171661378,7.078750133514403,6.841249942779541,6.875,3213600.0,0.01826405334836978,-1.054053162380113,-1.3100013732910227,45.989316812505734,54.33523209882945,0.05407274014943031,0.047885809031251725,-0.3185571483407683,-0.5235223725992615,27.350885805541168,0.2375001907348624,0.10493888749127045,-0.04999983310699374,-0.24653056051748834,0.14653089430350086,-0.14826519681224148,0.048265530598254,0.15837201103590637,55.83041727099711,7.251929195445108,0.09826536370524734,4,-0.0037500858306893647,-0.13437509536743253,-0.5762501955032358,-0.6062502861022958,-0.8812503814697275,1,-0.0713905231703732,1.0777730682829403,6.9124999046325675,4.360067139696593,7.002500057220459,1.2686635997176112,7.013750076293945,-0.0713905231703732
7618,2003-04-23,7.023749828338622,7.036250114440918,6.883749961853027,7.007500171661378,4234400.0,-0.002131108926574532,6.393905765940723,0.09923444056502913,32.90321627963921,50.966879989821294,0.05638658997471957,0.06669964291382957,-0.2948248658935215,-0.4961407464818448,26.79414010354507,0.1550002098083505,0.07190752504358322,-0.06525015830993741,-0.26141837373565746,0.13091805711578264,-0.16333426602279744,0.03283394940292261,0.12355024077017784,53.87452316268059,10.284757693599907,0.09808410771286001,4,0.011250257492066318,-0.008124828338622159,-0.559687376022338,-0.5912499427795401,-0.8337497711181632,2,-0.07794976615884797,-1.054053162380113,7.038750171661378,1.0777730682829403,6.9124999046325675,4.360067139696593,7.002500057220459,-0.07794976615884797
7619,2003-04-24,7.106249809265138,7.158750057220459,6.9749999046325675,7.023749828338622,5380000.0,0.011745859824570326,-1.0416703091761998,5.077029168379091,42.72150733574337,49.50681617534296,-0.021517657929758016,-0.00482458161629129,-0.3651975570292789,-0.568348467322398,26.453066040965517,0.1837501525878915,0.046476162389883946,0.010124826431275658,-0.17703342840322112,0.19728308126577243,-0.08345430098597273,0.10370395384852404,-0.2649998664855966,83.46449479309057,41.73937655916802,0.09357912741724854,4,-0.07124972343444913,-0.037499666213990146,-0.5718748569488534,-0.6343748569488534,-0.8562498092651376,3,-0.07651712560909352,6.393905765940723,7.023749828338622,-1.054053162380113,7.038750171661378,1.0777730682829403,6.9124999046325675,-0.07651712560909352
7620,2003-04-25,7.0,7.125,7.0,7.125,3253600.0,-0.014951600649699803,1.0,-1.51515186544516,39.589455773561426,47.3202098034542,0.0789226160271248,0.10483099091869441,-0.24574989088921928,-0.4537767477789618,25.90867914154986,0.125,0.022544438020982938,-0.09487497806549072,-0.2843529429804965,0.09460298684951507,-0.18961396052299406,-0.00013599560798738253,-0.15240005493164066,50.0,10.482098566428178,0.09473898245750292,4,0.031874895095825195,0.06875014305114746,-0.4656250476837158,-0.5281250476837158,-0.9450001716613778,4,-0.0669642857142857,-1.0416703091761998,7.106249809265138,6.393905765940723,7.023749828338622,-1.054053162380113,7.038750171661378,-0.0669642857142857
7621,2003-04-28,7.127500057220459,7.171249866485597,6.9749999046325675,6.9749999046325675,2778400.0,0.018214293888636934,-1.5737674162643454,-1.220001220703132,49.07652139954063,46.25365917964697,-0.05844696301773489,-0.019224531068745776,-0.3605550628503469,-0.5713905239350199,25.313946487140733,0.19624996185302912,0.007713831086308076,0.02981257438659668,-0.1598586491234082,0.21948379789660155,-0.06502303736840531,0.12464818614159867,-0.273677109909058,86.74247897581111,46.424851733812105,0.09483561175500226,4,-0.109375,-0.01874995231628418,-0.5931251049041748,-0.6556251049041748,-1.200000286102295,0,-0.0989126507255319,1.0,7.0,-1.0416703091761998,7.106249809265138,6.393905765940723,7.023749828338622,-0.0989126507255319
7622,2003-04-29,7.06125020980835,7.168749809265138,6.987500190734862,7.135000228881836,2939200.0,-0.009294962733110812,1.5663811816177715,-0.4836061985641716,45.98270890653995,44.39906105330174,-0.012521928774500424,0.057764360246975066,-0.28409299759163176,-0.4936631227636301,25.327328046817186,0.1812496185302752,4.081840441205742e-05,-0.04137477874755824,-0.2211094005258012,0.13835984303068471,-0.13124208963667972,0.04849253214156324,-0.19473018572998058,61.73923715980748,17.80441016854987,0.08986731088912144,4,-0.05062532424926758,0.05874991416931241,-0.46312522888183594,-0.5312502384185791,-1.0912504196166992,1,-0.13258986468258294,-1.5737674162643454,7.127500057220459,1.0,7.0,-1.0416703091761998,7.106249809265138,-0.13258986468258294
7623,2003-04-30,7.019999980926514,7.105000019073486,7.0,7.06125020980835,2128000.0,-0.005841774141431499,-1.5846097867295796,0.5593249927262147,47.81490977361399,44.217925660390456,0.0021030599501763447,0.09658280751431914,-0.23773501955652243,-0.4436733091426852,24.894162208228106,0.10500001907348633,-0.018546039244313306,-0.07793750762939489,-0.26130381404932024,0.10542879879053046,-0.16962066083935756,0.013745645580567789,-0.14129076315185518,22.929979638745916,-24.26040052325607,0.0916831532099628,4,-0.013750076293945312,0.10187506675720215,-0.41249990463256836,-0.4806249141693115,-1.1437501907348633,2,-0.12286327536727837,1.5663811816177715,7.06125020980835,-1.5737674162643454,7.127500057220459,1.0,7.0,-0.12286327536727837
7624,2003-05-01,7.051249980926514,7.078750133514403,6.9025001525878915,7.019999980926514,2047200.0,0.0044515669636620014,3.086941618752807,-0.7575715540759236,48.015356473872224,44.38764625085811,-0.026002631302913137,0.04914740339803991,-0.26236109090601545,-0.4645959917226339,23.395043174423563,0.1762499809265119,-0.039445835234399595,-0.03481249809265119,-0.195508443328686,0.12588344714338362,-0.11516047071066815,0.04553547452536577,-0.1608391372034177,55.3488322578238,4.781012881918777,0.0803479726180174,5,-0.04500007629394531,0.07062506675720215,-0.36750006675720215,-0.46375012397766113,-1.1212501525878915,3,-0.12214145378985541,-1.5846097867295796,7.019999980926514,1.5663811816177715,7.06125020980835,-1.5737674162643454,7.127500057220459,-0.12214145378985541
7625,2003-05-02,7.045000076293945,7.082499980926514,6.9749999046325675,6.981249809265138,3113600.0,-0.0008863541428079103,-1.8196713110037848,2.0400085449218466,44.23339106274221,44.03626486863986,-0.014628445772446597,0.04375966125023645,-0.24748903757999052,-0.4477506812808585,21.758719999900542,0.1075000762939462,-0.06703976354347585,-0.03224990367889369,-0.18058620310229934,0.11608639574451196,-0.10641805339059651,0.04191824603280914,-0.14335567166034924,53.0232838723296,0.7551558594134207,0.07416814971170281,5,-0.03875017166137695,0.07687497138977051,-0.34187519550323486,-0.4575002193450928,-1.1624999046325675,4,-0.11284599967132414,3.086941618752807,7.051249980926514,-1.5846097867295796,7.019999980926514,1.5663811816177715,7.06125020980835,-0.11284599967132414
7626,2003-05-05,7.112500190734862,7.1624999046325675,7.012499809265138,7.039999961853027,2296000.0,0.009581279447824498,-1.3529328167307482,1.137253728663966,46.34466520320471,44.075748023161964,-0.05674206624049738,-0.03041935472470403,-0.3058884405843223,-0.5063707564910223,20.795166936573146,0.15000009536742986,-0.06584249408776088,0.03850018978118808,-0.10329186230330745,0.1802922418656836,-0.032395836261059685,0.10939621582343584,-0.21000003814697088,78.87335546935098,28.82918871851294,0.07089602604224784,5,-0.08500027656555087,0.009374856948853427,-0.40937530994415194,-0.5250003337860099,-1.0287504196166983,0,-0.1486819450316218,-1.8196713110037848,7.045000076293945,3.086941618752807,7.051249980926514,-1.5846097867295796,7.019999980926514,-0.1486819450316218
7627,2003-05-06,7.146249771118164,7.171249866485597,7.0687499046325675,7.09375,1865600.0,0.004745107835254059,1.0,0.7241324879640193,47.709919959309964,45.72093732090316,-0.08229322361228597,-0.06753295280699234,-0.327056097057298,-0.5331693290576478,19.342793511326136,0.10249996185302912,-0.058870685146448665,0.07218728065490687,-0.06973756060900094,0.21411212191881468,0.0012248600229529671,0.14314970128686078,-0.23299962997436463,90.69762903005419,43.03321304315969,0.0709624206319538,5,-0.10937476158142001,-0.024374723434448242,-0.38749992847442627,-0.5587499141693115,-1.0087499618530265,1,-0.17054399706621282,-1.3529328167307482,7.112500190734862,-1.8196713110037848,7.045000076293945,3.086941618752807,7.051249980926514,-0.17054399706621282
7628,2003-05-07,7.026249885559082,7.133749961853027,7.017499923706055,7.1187500953674325,2416000.0,-0.016792008312397133,-1.1136344917572294,-1.7619164396003801,50.67566522636099,46.6047326420829,0.042575900215681806,0.04565181804951912,-0.19585105929719937,-0.4061071826615352,17.918698763797103,0.12874984741210938,-0.04815136303194212,-0.042000102996825994,-0.18162689657047792,0.09762669057682594,-0.11181349978365152,0.027813293789999527,-0.10267975540161078,46.04646128787832,-6.124941768960149,0.06981339678682594,5,0.010625123977662021,0.09562516212463379,-0.2409374713897705,-0.4387500286102295,-1.0199999809265146,2,-0.15032913895338718,1.0,7.146249771118164,-1.3529328167307482,7.112500190734862,-1.8196713110037848,7.045000076293945,-0.15032913895338718
7629,2003-05-08,6.9000000953674325,6.9749999046325675,6.894999980926514,6.9749999046325675,2805600.0,-0.01796830346884304,1.1333367241839973,0.8108069097413474,45.07211703785086,47.21391722700395,0.15253292156468223,0.16770146072504222,-0.05854409285013418,-0.27323802102384054,16.641383859471937,0.13124990463256836,-0.047834520977387385,-0.16012489795684726,-0.31877641961202485,-0.00147337630166966,-0.2394506587844365,-0.08079913712925801,0.27124977111816406,1.8099969275279422,-51.98290219280235,0.07932576082758881,5,0.13312482833862216,0.2218749523162833,-0.10531258583068936,-0.30312514305114835,-0.7462501525878915,3,-0.14836960739509475,-1.1136344917572294,7.026249885559082,1.0,7.146249771118164,-1.3529328167307482,7.112500190734862,-0.14836960739509475
7630,2003-05-09,6.99875020980835,7.011250019073486,6.894999980926514,6.9312500953674325,2204000.0,0.014311610590732604,1.5135215943418596,-0.9000038147069764,54.112052989286134,47.77342073697567,0.05988436106419748,0.065102451834675,-0.1445391998391381,-0.3631904967762116,15.456894595516252,0.11625003814697266,-0.03201367858879145,-0.056812286376953125,-0.21708636846226703,0.10346179570836078,-0.13694932741961008,0.02332475466570383,0.16697465896606545,37.55665949756434,-20.156835611386114,0.08013704104265716,5,0.03437471389770508,0.12312483787536621,-0.08406281471252441,-0.30187535285949707,-0.9425001144409171,4,-0.15270589025622527,1.1333367241839973,6.9000000953674325,-1.1136344917572294,7.026249885559082,1.0,7.146249771118164,-0.15270589025622527
7631,2003-05-12,6.9124999046325675,6.987500190734862,6.887499809265138,6.987500190734862,3636000.0,-0.012323672454391588,1.6666666666666192,-1.111113465858532,43.74224179414619,47.52447994670969,0.1256422749493291,0.13971222656258941,-0.05135060847964734,-0.2719877182749846,13.68388556272247,0.111250400543212,-0.03376293213190795,-0.13112509250640958,-0.2968628133606943,0.03461262834787515,-0.21399395293355195,-0.048256232079267214,0.24781046638488924,8.81060452016265,-47.111119645763004,0.08286886042714249,5,0.11687493324279963,0.20937514305114835,0.01718759536743253,-0.2062499523162833,-0.8375000953674299,0,-0.14900538838068011,1.5135215943418596,6.99875020980835,1.1333367241839973,6.9000000953674325,-1.1136344917572294,7.026249885559082,-0.14900538838068011
7632,2003-05-13,6.7750000953674325,6.9124999046325675,6.771249771118164,6.9124999046325675,4612800.0,-0.01989147358584209,1.0545502465685153,1.8333237966265252,39.005531103076194,46.54566009442772,0.24391797366219592,0.25836433755038524,0.09026266734160249,-0.1282888182898274,12.179806844711855,0.1412501335144034,-0.027433775498739266,-0.24824991226196236,-0.4402192145278425,-0.0562806099960822,-0.34423456339490244,-0.15226526112902228,0.37439785317993124,1.0345716623392056,-52.86808075649701,0.09598465113294025,5,0.19624972343444735,0.3118748664855948,0.1649998426437369,-0.06875014305114835,-0.872499942779541,1,-0.10202956671866725,1.6666666666666192,6.9124999046325675,1.5135215943418596,6.99875020980835,1.1333367241839973,6.9000000953674325,-0.10202956671866725
7633,2003-05-14,6.690000057220459,6.789999961853027,6.668749809265138,6.7750000953674325,4090400.0,-0.012546130915200182,1.1087025027780848,0.6181829531346595,31.642780987069088,44.72648504033848,0.30975927260507685,0.3203089790211999,0.18028666108081826,-0.036403322953142414,11.115580579206084,0.12125015258788974,-0.04373347849803633,-0.30818746089935267,-0.5354443419746362,-0.08093057982406915,-0.421815901436994,-0.19455902036171135,0.4367090006811525,6.2044481570426715,-42.14293609315227,0.11362844053764172,5,0.22999978065490811,0.25874996185302734,0.2840625047683716,0.04562497138977051,-0.8575000762939453,2,-0.08258598553508423,1.0545502465685153,6.7750000953674325,1.6666666666666192,6.9124999046325675,1.5135215943418596,6.99875020980835,-0.08258598553508423
7634,2003-05-15,6.736249923706055,6.773749828338622,6.690000057220459,6.71875,3335200.0,0.006913283421526861,-1.23333290947698,-0.20588136296827977,37.718268277692296,44.00258250866627,0.23929174377885332,0.2658329418381955,0.14389267881788115,-0.07586798803661843,10.751631176727672,0.08374977111816317,-0.05178672437243659,-0.24806258678436244,-0.5034614784677913,0.007336304899066448,-0.3757620326260769,-0.120363140942648,0.3538223943046388,19.708050537746477,-27.25586302516383,0.12769944584171425,5,0.1837499141693124,0.21250009536743164,0.23781263828277588,-0.0006248950958251953,-1.0149998664855957,3,-0.10836890366915986,1.1087025027780848,6.690000057220459,1.0545502465685153,6.7750000953674325,1.6666666666666192,6.9124999046325675,-0.10836890366915986
7635,2003-05-16,6.678750038146973,6.762499809265138,6.644999980926514,6.699999809265138,3544800.0,-0.008535889584014633,-1.647886869902557,-1.214277929155364,27.6463113089455,41.924987631526356,0.26750674905261196,0.3139300383925754,0.21481324202525443,-0.012507023939493322,10.807552222368612,0.11749982833862394,-0.06192817979054155,-0.28937497138977086,-0.5787055071200697,-4.4435659471986355e-05,-0.4340402392549203,-0.14470970352462142,0.37761647916407615,9.854025268873368,-30.753051294386072,0.14466526786514924,5,0.22937488555908203,0.25812506675720215,0.2953125238418579,0.056874990463256836,-0.9287500381469727,4,-0.0786075376932498,-1.23333290947698,6.736249923706055,1.1087025027780848,6.690000057220459,1.0545502465685153,6.7750000953674325,-0.0786075376932498
7636,2003-05-19,6.5687499046325675,6.6624999046325675,6.554999828338622,6.65625,2558400.0,-0.016470167753863896,1.1500035762821352,4.117695898034158,26.49162450620588,39.56739924784812,0.3266112124946092,0.4183034906679808,0.3344520321654043,0.10265429678711868,11.611065487564327,0.1237502098083505,-0.07914065280119686,-0.3821876049041757,-0.721887433328603,-0.04248777647974844,-0.5520375191163893,-0.21233769069196207,0.4464799590400279,3.846174366306894,-32.67969307383164,0.16984991421221382,5,0.2756249904632577,0.323125123977662,0.4053126573562631,0.185000181198121,-0.8499999046325675,0,-0.07802090454131883,-1.647886869902557,6.678750038146973,-1.23333290947698,6.736249923706055,1.1087025027780848,6.690000057220459,-0.07802090454131883
7637,2003-05-20,6.536250114440918,6.664999961853027,6.5062499046325675,6.5875000953674325,3494400.0,-0.004947637018229201,-1.8539233377194755,0.5857134293546127,26.714790340683436,36.90507981610617,0.2944472003641483,0.4334502252464807,0.3839471665536571,0.1398992630039846,12.62820625349525,0.15875005722045987,-0.09484009762040468,-0.3895623922348026,-0.7733825613235235,-0.0057422231460817486,-0.5814724767791626,-0.19765230769044262,0.4237521449916004,10.572759033856972,-26.529757954768595,0.19191008454436026,5,0.22249984741210938,0.32812476158142,0.4378124475479126,0.2618749141693115,-0.7687501907348633,1,-0.07056803168482084,1.1500035762821352,6.5687499046325675,-1.647886869902557,6.678750038146973,-1.23333290947698,6.736249923706055,-0.07056803168482084
7638,2003-05-21,6.476250171661378,6.5625,6.460000038146973,6.5062499046325675,3808800.0,-0.009179566529588401,-2.279998779296875,0.5853608611914438,23.06790345145501,34.46016719539552,0.2997466730960534,0.4746661629771447,0.4599912043361227,0.20328583025254066,13.782660861555387,0.10249996185302734,-0.12233646173370971,-0.4221873521804804,-0.851945401817618,0.007570697456657172,-0.6370663769990497,-0.20730832736191118,0.42022675809914745,5.179328886396713,-28.391780556696222,0.21487902481856885,5,0.25937485694885165,0.35124993324279696,0.5237498283386222,0.32187485694885165,-0.7262501716613778,2,-0.08859293632356702,-1.8539233377194755,6.536250114440918,1.1500035762821352,6.5687499046325675,-1.647886869902557,6.678750038146973,-0.08859293632356702
7639,2003-05-22,6.5625,6.622499942779541,6.456250190734862,6.4749999046325675,3477600.0,0.0133178654394841,-1.660006179833121,-2.9166958069748024,28.976014760147535,31.667274058824567,0.17945995807371773,0.36426746417395695,0.39119907729958925,0.12271493509889897,14.094851371146838,0.16624975204467862,-0.15578150655380618,-0.3087500333786011,-0.7517474296002371,0.13424736284303496,-0.5302487314894195,-0.08725133526778261,0.264140627102357,34.6938584854544,3.4352951019626907,0.2214986981108181,5,0.1593751907348624,0.2556250095367423,0.44312500953674316,0.2356250286102295,-0.8737502098083496,3,-0.11123809814453123,-2.279998779296875,6.476250171661378,-1.8539233377194755,6.536250114440918,1.1500035762821352,6.5687499046325675,-0.11123809814453123
7640,2003-05-23,6.53125,6.5875000953674325,6.505000114440918,6.543749809265138,3139200.0,-0.004761904761904745,-1.5384773390847875,-0.14285480733075895,23.846986300546916,29.456690115091316,0.15357076376679224,0.3779784541760254,0.4307157882600334,0.15800292893111667,14.423913043801981,0.08249998092651456,-0.18847640735193938,-0.3165625333786011,-0.7800070585771453,0.1468819918199431,-0.5482847959778736,-0.08484027077932854,0.22872034855620793,35.928091735575215,10.250784031132795,0.2317222625992722,5,0.15312504768371493,0.2825000286102295,0.4715625047683716,0.2668750286102295,-0.9250001907348633,4,-0.12401912999495368,-1.660006179833121,6.5625,-2.279998779296875,6.476250171661378,-1.8539233377194755,6.536250114440918,-0.12401912999495368
7641,2003-05-27,6.422500133514403,6.574999809265138,6.293749809265138,6.512499809265138,9606400.0,-0.016650697260952585,1.6162830154783576,7.2000839246200625,19.49420057119991,27.288764500438397,0.20730496290799305,0.45450617934444804,0.5476465594625495,0.269840147136148,14.87775968718302,0.28125,-0.21044189051186546,-0.3900624036788951,-0.870856311723883,0.09073150436609279,-0.6304593577013886,-0.1496654496564016,0.2828005866339627,34.68020776605215,16.51588178655083,0.24039695402249378,5,0.11937475204467862,0.3099997043609637,0.5959374904632577,0.3756248950958261,-0.7674999237060538,1,-0.10471002250433747,-1.5384773390847875,6.53125,-1.660006179833121,6.5625,-2.279998779296875,6.476250171661378,-0.10471002250433747
7642,2003-05-28,6.125,6.429999828338622,5.78125,6.423749923706055,36040800.0,-0.04632154571114211,3.168677172157913,3.319455555967573,16.95691243675668,25.65700132818146,0.4502554283101947,0.7149228892753694,0.8437529079072359,0.5652960875996058,15.897232899351271,0.6487498283386222,-0.2628702870906565,-0.6407500267028805,-1.1961240923626129,-0.08537596104314815,-0.9184370595327467,-0.36306299387301433,0.4979905379717202,40.86181555795761,25.14108958666533,0.27768703282986607,5,0.15249991416931152,0.35124993324279785,0.8478126525878906,0.6731250286102295,-0.4875001907348624,2,-0.06632653061224492,1.6162830154783576,6.422500133514403,-1.5384773390847875,6.53125,-1.660006179833121,6.5625,-0.06632653061224492
7643,2003-05-29,6.15749979019165,6.210000038146973,6.09499979019165,6.125,15828800.0,0.005306088194555247,-1.4864862078386696,-0.10878593637274869,20.7676931059832,23.773604086880454,0.3735608616697812,0.6477016674769889,0.8087172312997097,0.5306209489158693,16.971799710694153,0.11500024795532227,-0.30006222696546825,-0.5651252269744873,-1.1691854641027861,0.03893501015381151,-0.8671553455386363,-0.26309510841033834,0.4175000190734872,44.72508954336426,26.11929738829305,0.3020301185641493,5,0.11437511444091797,0.31875014305114746,0.8121877908706665,0.6406252384185791,-0.4087495803833008,3,-0.06333737389757299,3.168677172157913,6.125,1.6162830154783576,6.422500133514403,-1.5384773390847875,6.53125,-0.06333737389757299
7644,2003-05-30,6.190000057220459,6.255000114440918,6.144999980926514,6.18874979019165,6614400.0,0.0052781596648332485,-1.478879444665327,0.03847000308112153,16.4070453477713,22.524796757861097,0.2854438878182437,0.5769510155927167,0.7713065307995688,0.4939965939617812,18.77107310315622,0.1100001335144043,-0.32257134801080145,-0.48956246376037615,-1.1173118384020055,0.13818691088125323,-0.8034371510811908,-0.17568777643956146,0.23999977111816317,50.69767551893178,33.06433393825943,0.31387468732081475,5,0.03312492370605469,0.28624987602233887,0.8353124856948853,0.6081249713897705,-0.5475001335144043,4,-0.07108239954007944,-1.4864862078386696,6.15749979019165,3.168677172157913,6.125,1.6162830154783576,6.422500133514403,-0.07108239954007944
7645,2003-06-02,6.25,6.3062500953674325,6.21875,6.21875,9243200.0,0.00969304397817461,-4.600006103515682,24.994660564454616,21.868352369709953,22.011099853805995,0.17682494016145078,0.47889084698583595,0.7090472773313632,0.4316166296497066,20.496290235405795,0.11625003814697354,-0.32962456324140366,-0.3898125171661375,-1.0208029106215557,0.24117787628928067,-0.7053077138938466,-0.07431732043842842,-0.46875,59.05513230094177,38.64078387837575,0.315495196727709,6,-0.026875019073486328,0.22624993324279785,0.801875114440918,0.5481250286102295,-0.6624999046325684,0,-0.08980003356933597,-1.478879444665327,6.190000057220459,-1.4864862078386696,6.15749979019165,3.168677172157913,6.125,-0.08980003356933597
7646,2003-06-03,6.054999828338622,6.2249999046325675,6.050000190734862,6.2249999046325675,5524800.0,-0.0312000274658204,1.0588192395292217,-5.44000244140625,20.850183514788824,21.359476873151035,0.3255174794647795,0.6225205702262206,0.892745978529498,0.624675421807809,21.94430958184134,0.1999998092651376,-0.35732549447849316,-0.5319376707077037,-1.173295450397883,0.10942010898247556,-0.8526165605527929,-0.21125878086261451,-0.2632498264312737,42.19651649691619,18.53222303377222,0.32067888984508947,6,0.14687514305114835,0.4212501049041757,0.9953126907348642,0.7431252002716073,-0.5425000190734854,1,-0.07411230913223887,-4.600006103515682,6.25,-1.478879444665327,6.190000057220459,-1.4864862078386696,6.15749979019165,-0.07411230913223887
7647,2003-06-04,5.927499771118164,6.0562500953674325,5.885000228881836,6.0562500953674325,9572000.0,-0.02105698775146647,1.6601854012273436,0.7573545086335588,20.15653700051992,21.035991711936028,0.39960841071716136,0.6893781845288931,1.0075523628607552,0.7517283379192374,23.545618336163944,0.1712498664855966,-0.3762104126910888,-0.5985002279281613,-1.2476493679817011,0.05064891212537859,-0.9230747979549312,-0.27392565790139134,-0.12545976734161357,10.088915301242302,-15.13191325356427,0.32457457002676987,6,0.27437520027160645,0.5487501621246338,1.1359378099441528,0.8706252574920654,-0.42749977111816406,2,-0.0459720914098678,1.0588192395292217,6.054999828338622,-4.600006103515682,6.25,-1.478879444665327,6.190000057220459,-0.0459720914098678
7648,2003-06-05,5.96999979019165,5.992499828338622,5.807499885559082,5.925000190734862,6421600.0,0.007169973971246524,3.111124650980495,-0.34951057186983103,19.921482363854736,20.02993255679238,0.31038513991245775,0.5941516997566421,0.9511400998868238,0.708345169684204,25.731888314400546,0.18499994277954013,-0.38641058105491766,-0.5031877040863035,-1.152839829416778,0.14646442124417103,-0.8280137667515408,-0.17836164142106625,0.33625030517578214,32.581420806822415,6.3880103910436645,0.3248260626652374,6,0.21437525749206543,0.5062501430511475,1.0953127145767212,0.8281252384185791,-0.5612497329711914,3,-0.05569514114100815,1.6601854012273436,5.927499771118164,1.0588192395292217,6.054999828338622,-4.600006103515682,6.25,-0.05569514114100815
7649,2003-06-06,5.87624979019165,6.1624999046325675,5.864999771118164,6.0875000953674325,5344800.0,-0.015703518139820627,-1.5454519491646361,-4.694493011624261,19.370218205789058,19.53251387959706,0.3314041537297596,0.6400901657989753,1.0313747279626533,0.7991609827487274,28.251279200851293,0.2975001335144034,-0.399957851377299,-0.5457501888275145,-1.214840669765568,0.1233402921105391,-0.8802954292965408,-0.21120494835848813,0.4200253009796153,13.784436232916306,-13.877816293102285,0.3345452404690266,6,0.30187511444091797,0.6000001430511475,1.1878126859664917,0.9218752384185791,-0.5537495613098145,4,-0.02169744053360645,3.111124650980495,5.96999979019165,1.6601854012273436,5.927499771118164,1.0588192395292217,6.054999828338622,-0.02169744053360645
7650,2003-06-09,5.929999828338622,5.987500190734862,5.856249809265138,5.875,4060000.0,0.00914699682043607,-1.8378396490486637,-0.2603538408754326,24.52641459488892,20.091648771118063,0.20495040308996426,0.5293044003427374,0.96248066090864,0.7433782528246011,30.94878386850098,0.1312503814697248,-0.40489791849484735,-0.43856263160705655,-1.0840003518931969,0.20687508867908377,-0.7612814917501272,-0.11584377146398595,0.35649975872039974,29.341302319312838,-1.2784374236278708,0.3227188601430703,6,0.17562508583068936,0.5462501049041757,1.13406264781952,0.8681252002716073,-0.2674999237060547,0,-0.04848227874453659,-1.5454519491646361,5.87624979019165,3.111124650980495,5.96999979019165,1.6601854012273436,5.927499771118164,-0.04848227874453659
7651,2003-06-10,5.882500171661378,5.956250190734862,5.81374979019165,5.929999828338622,4236000.0,-0.008010060379808115,1.8499971389879974,-0.8636328169026112,24.236449647300105,20.900486238956226,0.18751484981554079,0.5224698723649697,0.9924811019016406,0.7889675090766177,33.890304733553435,0.142500400543212,-0.42647881266043175,-0.43456230163574094,-1.061357898807736,0.192233295536254,-0.7479601002217384,-0.12116450304974347,0.39441942136764485,21.12684002047072,-11.53181444032089,0.31339779858599737,6,0.174374818801879,0.59374976158142,1.1815623044967642,0.9156248569488517,-0.25750017166137784,1,-0.050148757787563336,-1.8378396490486637,5.929999828338622,-1.5454519491646361,5.87624979019165,3.111124650980495,5.96999979019165,-0.050148757787563336
7652,2003-06-11,6.083749771118164,6.0875000953674325,5.882500171661378,5.887499809265138,4777600.0,0.03421157561988619,1.0122631618362739,-4.131608006906795,36.08153986681687,22.602024767937742,-0.022575496102717807,0.2811952935604296,0.7792158983852149,0.5857608379265375,35.949955602258306,0.2049999237060547,-0.43849106693956763,-0.19875018596649152,-0.7946982627870947,0.3971978908541116,-0.4967242243767931,0.09922385244381005,0.18378142776145978,77.81686499061792,39.96040946264532,0.2979740384103015,6,-0.026874780654907227,0.3925001621246338,0.9909377098083496,0.7143752574920654,-0.36624956130981445,2,-0.09389767550351336,1.8499971389879974,5.882500171661378,-1.8378396490486637,5.929999828338622,-1.5454519491646361,5.87624979019165,-0.09389767550351336
7653,2003-06-12,6.137499809265138,6.206250190734862,6.083749771118164,6.083749771118164,5224800.0,0.008835017903291442,-3.558151913557214,0.2738855979356953,34.573491099844716,24.620518740390345,-0.08879904819082718,0.19387089043743888,0.7089511187144071,0.5300470262735422,37.21735102245846,0.12250041961669833,-0.43493970290149164,-0.11737513542175204,-0.6843036854212974,0.4495534145777933,-0.4008394104215247,0.16608913957802063,0.12083076334807519,82.4839971183276,42.40050216486838,0.2834642749997727,6,-0.08062481880188077,0.32000017166137606,0.9418752193450919,0.6606252193450919,-0.5874996185302743,3,-0.10386962591881,1.0122631618362739,6.083749771118164,1.8499971389879974,5.882500171661378,-1.8378396490486637,5.929999828338622,-0.10386962591881
7654,2003-06-13,6.0062499046325675,6.168749809265138,5.992499828338622,6.1525001525878915,3668000.0,-0.021384913843001008,-1.0287720819691475,-2.720932914604058,32.23349311821269,25.77220104577954,0.01524834596809388,0.2820898001952248,0.8161790059280598,0.6593882882581399,38.66509937492741,0.17624998092651545,-0.4019255856575832,-0.2121250391006475,-0.7413022450277227,0.3170521668264277,-0.4767136420641851,0.052463563862890084,0.24306405423956257,49.044565094583625,8.086980273064327,0.2645886029635375,6,0.009999990463257724,0.3900001049041757,1.073125123977662,0.791875123977662,-0.25624990463256747,4,-0.09947968481152647,-3.558151913557214,6.137499809265138,1.0122631618362739,6.083749771118164,1.8499971389879974,5.882500171661378,-0.09947968481152647
7655,2003-06-16,6.153749942779541,6.15500020980835,6.0374999046325675,6.0374999046325675,2908800.0,0.024557759082453057,-1.0215099633296807,-0.7948707080652961,41.137666889112126,28.02636586514879,-0.16465589111910273,0.09828029505646185,0.6480516950949111,0.5116761709251527,39.91776704766245,0.14875030517578214,-0.37698263452511593,-0.03837499618530238,-0.5214758041748491,0.4447258118042443,-0.27992540018007617,0.2031754078094714,0.08672773462632843,86.62415429827277,43.01888583841232,0.2415504039947734,6,-0.14687490463256836,0.24250006675720215,0.9237500429153442,0.6443750858306885,-0.07875013351440341,0,-0.1350801903923714,-1.0287720819691475,6.0062499046325675,-3.558151913557214,6.137499809265138,1.0122631618362739,6.083749771118164,-0.1350801903923714
7656,2003-06-17,6.0562500953674325,6.143750190734862,5.981249809265138,6.143750190734862,3248000.0,-0.015843972913866855,2.7142903853385345,-0.752688745416191,47.38841642892726,31.052130246082942,-0.07482912441937284,0.1638151904928984,0.7247764416683209,0.6077760994712742,40.79814976879926,0.1725001335144034,-0.3524904149719479,-0.11024985313415403,-0.5626279347299272,0.34212822846161917,-0.33643889393204063,0.11593918766373257,0.17556802620150158,53.66792694045125,9.314287480143676,0.2261890407978865,6,-0.04937505722045987,0.3281249999999991,1.0212498903274527,0.741874933242797,0.1700000762939453,1,-0.0650155103462543,-1.0215099633296807,6.153749942779541,-1.0287720819691475,6.0062499046325675,-3.558151913557214,6.137499809265138,-0.0650155103462543
7657,2003-06-18,6.074999809265138,6.132500171661378,6.038750171661378,6.050000190734862,3748000.0,0.0030959279426137076,-2.9473969522357772,-0.28570961466152656,46.833012451954765,34.04230025587184,-0.07873551919123312,0.11461431688842172,0.6860888883426739,0.589697221130824,41.46908597532569,0.09375,-0.3416415692049837,-0.06843762397766007,-0.48722978683379825,0.3503545388784781,-0.2778337054057287,0.14095845745040858,0.1483319475835998,41.666596024244804,-2.530999446710787,0.20939608142806893,6,-0.06499981880188077,0.2718751430511466,1.0006251335144034,0.7231252193450919,0.21250009536742986,2,-0.07407404500306836,2.7142903853385345,6.0562500953674325,-1.0215099633296807,6.153749942779541,-1.0287720819691475,6.0062499046325675,-0.07407404500306836
7658,2003-06-19,5.9025001525878915,6.086249828338622,5.888750076293945,6.074999809265138,5048000.0,-0.028395006105870535,1.025641652646845,-6.90009155413089,40.03465625877028,36.338348928425305,0.09295791102286799,0.2550001312393748,0.836315766099399,0.7664819560528704,42.12164490347418,0.19749975204467685,-0.3171454008859449,-0.21224977970123238,-0.6132786301051958,0.18877907070273103,-0.4127642049032145,-0.011735354499250228,0.3125149668350531,4.91074621680474,-36.875698538039025,0.20051442520198173,6,0.10749983787536532,0.38312482833862216,1.126562237739562,0.895624876022338,0.3937497138977051,3,-0.03134264091436412,-2.9473969522357772,6.074999809265138,2.7142903853385345,6.0562500953674325,-1.0215099633296807,6.153749942779541,-0.03134264091436412
7659,2003-06-20,5.832499980926514,5.9724998474121085,5.800000190734862,5.956250190734862,4140800.0,-0.011859410394201686,1.2080023437571776,0.7173939484406652,35.628215780711855,37.571882393516745,0.17444421039687352,0.28196279647941935,0.8853495655055728,0.8395853452689357,43.48095704242279,0.1724996566772461,-0.28124220971616687,-0.24574995040893555,-0.6059997380444404,0.11449983722656931,-0.425874844226688,-0.06562505659118312,0.3743648338191541,9.154869984647416,-29.189459429475693,0.1801248938177524,6,0.17062520980834872,0.44499993324279785,1.1018749475479126,0.9656250476837158,0.3787498474121085,4,-0.048435454970507275,1.025641652646845,5.9025001525878915,-2.9473969522357772,6.074999809265138,2.7142903853385345,6.0562500953674325,-0.048435454970507275
7660,2003-06-23,5.721250057220459,5.831250190734862,5.6937499046325675,5.831250190734862,4429600.0,-0.01907414043203859,1.5000021674390378,0.8888884607529961,37.80821564661448,39.079856393440565,0.28269764945716425,0.34722030662224856,0.973021554196734,0.9465969188606129,45.02196525213187,0.1387500762939462,-0.2498653521932166,-0.316499876976013,-0.6428479064515402,0.009848152499514207,-0.4796738917137766,-0.1533258622382494,0.46934017256477656,6.111141134172551,-30.434521621802933,0.1631740147377637,6,0.22874999046325595,0.5068747997283936,1.2131248712539673,1.0768749713897705,0.46124982833862305,0,0.0050251155764913236,1.2080023437571776,5.832499980926514,1.025641652646845,5.9025001525878915,-2.9473969522357772,6.074999809265138,0.0050251155764913236
7661,2003-06-24,5.75,5.78125,5.699999809265138,5.728750228881836,4429600.0,0.0050251155764913236,-1.0634809145514674,-0.19317950296289066,43.01181205836193,39.84988663694557,0.2605786229085183,0.27985332243503436,0.9185670632465603,0.9150899851644549,45.599378653731016,0.0812501907348624,-0.20722379823782244,-0.2541249275207518,-0.5507884476747247,0.04253859263322113,-0.4024566875977378,-0.10579316744376577,0.41077981027607535,12.82052675394472,-25.953431108030863,0.14833176007698645,6,0.20000004768371493,0.42937493324279785,1.1725000143051147,1.0481250286102295,0.46250009536743253,1,0.05652170595915429,1.5000021674390378,5.721250057220459,1.2080023437571776,5.832499980926514,1.025641652646845,5.9025001525878915,0.05652170595915429
7662,2003-06-25,5.71875,5.802499771118164,5.703750133514403,5.7249999046325675,3651200.0,-0.005434782608695676,-4.44831033530187,-0.2941163270801126,40.01985766275839,40.45503847726931,0.262179529733908,0.29419090268903236,0.9222119802110127,0.9424751338676529,44.59895246531453,0.09874963760376065,-0.17810751316832096,-0.2650624275207516,-0.5818289937020245,0.05170413866052126,-0.42344571061138847,-0.10667914443011473,0.4140080159374646,6.36945228711821,-31.816865260367404,0.1583832830906365,6,0.21249985694885254,0.46062493324279785,1.1493749618530273,1.0793750286102295,0.33249998092651367,2,0.08874319941619713,-1.0634809145514674,5.75,1.5000021674390378,5.721250057220459,1.2080023437571776,5.832499980926514,0.08874319941619713
7663,2003-06-26,5.767499923706055,5.804999828338622,5.666250228881836,5.703750133514403,3469600.0,0.00852457682291674,1.0000000000000129,-10.200122072176764,45.52008218699111,41.93132615157802,0.17369116045608202,0.2263290888836238,0.845572214250149,0.8901644749305397,43.58603529205626,0.13874959945678622,-0.14208298831718924,-0.19681251049041748,-0.5165620267489297,0.12293700576809474,-0.35668726861967404,-0.036937752361160925,0.33891760555311645,33.06116602205997,-7.8726033627338055,0.1598747581292562,6,0.14312529563903809,0.3768751621246338,1.0440624952316284,1.0306251049041748,0.3425002098083487,3,0.09016037933336873,-4.44831033530187,5.71875,-1.0634809145514674,5.75,1.5000021674390378,5.721250057220459,0.09016037933336873
7664,2003-06-27,5.75,5.772500038146973,5.711249828338622,5.7437500953674325,4933600.0,-0.003034230418300532,1.3902529796518737,0.09803804238066283,42.35668441596785,42.06677254345088,0.1687671132096913,0.2204792456985114,0.8401261405450207,0.9034069051466815,42.88979572712547,0.0612502098083505,-0.13749354710401196,-0.1923124313354494,-0.5071904331738128,0.12256557050291406,-0.34975143225463157,-0.034873430416267226,0.3212041452289842,50.757448776117954,8.012078404947303,0.1574390009191818,6,0.1550002098083496,0.3943750858306885,1.0315625667572021,1.0481250286102295,0.2937498092651376,4,0.09499997678010375,1.0000000000000129,5.767499923706055,-4.44831033530187,5.71875,-1.0634809145514674,5.75,0.09499997678010375
7665,2003-06-30,5.68874979019165,5.772500038146973,5.658750057220459,5.75,5262400.0,-0.010652210401452145,1.141170345969671,-9.800183108264154,41.86776237576202,41.45336653754363,0.175585098730763,0.25036229837282775,0.8776082006206991,0.9585232669614641,42.63467615809435,0.11374998092651367,-0.1379796043352597,-0.2255001306533817,-0.5245604218360658,0.07356016052930237,-0.37503027624472374,-0.07596998506203967,0.3500580417295618,20.512670031430673,-23.935925666972082,0.1495301455913418,6,0.20687532424926758,0.4343752861022949,1.081250309944152,1.1206252574920654,0.3737502098083496,0,0.09184795559963788,1.3902529796518737,5.75,1.0000000000000129,5.767499923706055,-4.44831033530187,5.71875,0.09184795559963788
7666,2003-07-01,5.606249809265137,5.6937499046325675,5.53249979019165,5.68874979019165,5529600.0,-0.014502304367254304,2.486481052854105,1.3469338502619677,27.738914473362527,39.331800095477824,0.2095791872837358,0.3135976029890051,0.9377927448869965,1.0355249720165345,42.05034026377845,0.16125011444091708,-0.12591620278879923,-0.28556261062622035,-0.6066826005508386,0.03555737929839786,-0.44612260558852945,-0.12500261566391124,0.3945522451860004,27.064223394240244,-12.619739606997278,0.1605599949623092,7,0.203125,0.44749999046325684,1.142812728881836,1.203125238418579,0.5012502670288086,1,0.10278708511019419,1.141170345969671,5.68874979019165,1.3902529796518737,5.75,1.0000000000000129,5.767499923706055,0.10278708511019419
7667,2003-07-02,5.65500020980835,5.668749809265138,5.5625,5.643750190734862,4866400.0,0.00869572391559248,4.48397179528178,-0.13636389908390523,27.40047947276757,37.92800267481086,0.10614926305251426,0.25653833259452075,0.8627632494872817,0.9822623989163564,41.05872259935806,0.1062498092651376,-0.14163704680492906,-0.22318723201751745,-0.5606403439027092,0.11426587986767434,-0.3919137879601129,-0.054460676074922,0.2896055729316487,44.95427613504741,10.242875098412881,0.16872655594259578,7,0.09749960899353027,0.3262495994567871,0.9821871519088745,1.193124771118165,0.4812498092651367,2,0.09858529882848166,2.486481052854105,5.606249809265137,1.141170345969671,5.68874979019165,1.3902529796518737,5.75,0.09858529882848166
7668,2003-07-03,5.637499809265138,5.668749809265138,5.608749866485597,5.618750095367432,2508000.0,-0.0030946772579881765,-2.0967575216884455,1.6666384096977391,30.668411861257113,37.376913350426996,0.09175529337776034,0.26124565224264273,0.8537229608668593,0.9952028476169739,39.85313171427257,0.059999942779541016,-0.1659582191706166,-0.2240626335144036,-0.5749645032021489,0.1268392361733417,-0.39951356835827667,-0.0486116986705305,0.2576532543690586,43.749962747135875,10.403341728692347,0.17545093484387278,7,0.04437518119811923,0.2818751335144034,0.7393751144409171,0.9543752670288077,0.4875001907348624,3,0.07339249413035631,4.48397179528178,5.65500020980835,2.486481052854105,5.606249809265137,1.141170345969671,5.68874979019165,0.07339249413035631
7669,2003-07-07,5.74875020980835,5.761250019073486,5.647500038146973,5.65625,11649600.0,0.01973399632943207,-1.0681789611031398,4.933419801123848,27.929181794652933,36.279242922431266,-0.03645832488271861,0.14751680817641155,0.7140177711421432,0.8811108205028564,39.52692925805792,0.12375020980834872,-0.19127808139101532,-0.10643725395202619,-0.46083092586839225,0.24795641796433987,-0.2836340899102092,0.07075958200615684,0.10288446101274129,90.1042484160082,60.87388655240971,0.17719683595818322,7,-0.08000040054321289,0.1706247329711914,0.6253122091293335,0.8431248664855957,0.375,0,0.06283973220643668,-2.0967575216884455,5.637499809265138,4.48397179528178,5.65500020980835,2.486481052854105,5.606249809265137,0.06283973220643668
7670,2003-07-08,5.642499923706055,5.74875020980835,5.585000038146973,5.74875020980835,10296800.0,-0.018482327849453917,2.0823478725266242,-1.1486491362823281,27.665330408563378,34.57407829467587,0.06419756603529603,0.24361418862579143,0.7934172273111422,0.9848906934307129,39.23995312410286,0.16375017166137695,-0.19591592306096484,-0.19831254482269323,-0.563099994064495,0.1664749044191085,-0.38070626944359454,-0.015918820201791917,0.1708385614395036,48.08744194578549,21.041607412933175,0.18239372462090098,7,0.02624988555908203,0.27687501907348633,0.7071875333786011,0.9493751525878906,0.5062499046325675,1,0.07111207638183492,-1.0681789611031398,5.74875020980835,-2.0967575216884455,5.637499809265138,4.48397179528178,5.65500020980835,0.07111207638183492
7671,2003-07-09,5.587500095367432,5.7125000953674325,5.574999809265137,5.6875,7276000.0,-0.009747422079272039,-1.1999961853173005,0.9411730386899019,24.675367139440837,32.86913490319615,0.10473690880656683,0.290262068245732,0.8162631801740154,1.035957511615976,38.83319830307541,0.1375002861022958,-0.18981151869137491,-0.238562369346619,-0.6197405943816543,0.14261585568841628,-0.4291514818641371,-0.04797325682910092,0.19213774638365777,12.578663128675243,-12.096517441357035,0.19058911251751784,7,0.08124971389770508,0.29124975204467773,0.7621873617172241,1.0043749809265137,0.6725001335144043,2,0.08501116716335955,2.0823478725266242,5.642499923706055,-1.0681789611031398,5.74875020980835,-2.0967575216884455,5.637499809265138,0.08501116716335955
7672,2003-07-10,5.512499809265137,5.56374979019165,5.418749809265137,5.5625,10826400.0,-0.013422869766834933,4.523832879200727,0.5000023841880648,27.45667129721498,30.862089248776577,0.16472665237642836,0.33757928979045637,0.8597108950187042,1.1055707446548926,39.512272754515884,0.16875028610229492,-0.18296576459850922,-0.2850001573562624,-0.6704629554679933,0.10046264075546851,-0.4777315564121283,-0.09226875830039649,0.23748146629881983,27.372246006056177,0.18885965409992522,0.19273139905586567,7,0.08312511444091797,0.3000001907348633,0.8265626430511475,1.0793752670288086,0.7512502670288086,3,0.10793656011175945,-1.1999961853173005,5.587500095367432,2.0823478725266242,5.642499923706055,-1.0681789611031398,5.74875020980835,0.10793656011175945
7673,2003-07-11,5.5,5.572500228881836,5.425000190734863,5.5625,6937600.0,-0.0022675391741742157,2.575738660008323,1.2499952316466079,29.411799441732327,29.42376869608374,0.15119048390196088,0.31607578369686173,0.841192160106548,1.1101610508177817,40.95563433717334,0.14750003814697266,-0.18898086375308853,-0.26562497615814173,-0.6379147581008198,0.1066648057845363,-0.45176986712948075,-0.07948008518680272,0.21250009536743253,23.722668894225748,-5.504040333593267,0.1861448909713391,7,0.09562492370605469,0.3125,0.8390624523162842,1.0918750762939453,0.7649998664855966,4,0.11568182164972485,4.523832879200727,5.512499809265137,-1.1999961853173005,5.587500095367432,2.0823478725266242,5.642499923706055,0.11568182164972485
7674,2003-07-14,5.408750057220459,5.517499923706055,5.387499809265137,5.489999771118164,6041600.0,-0.016590898687189326,-1.101008388466533,1.2999954223632812,30.15876379797878,28.12276885410783,0.2111480248529496,0.3797366854637554,0.8987162561805322,1.1934095142888559,42.19940969300252,0.13000011444091797,-0.19140501562025314,-0.326999926567078,-0.7136066317776644,0.059606778643508385,-0.5203032791723707,-0.13369657396178525,0.26262499809265183,5.8824150570818,-25.183143428410528,0.19330335260529316,7,0.16562485694885254,0.388124942779541,0.9215624332427979,1.1831250190734863,0.8600001335144034,0,0.13242430047648002,2.575738660008323,5.5,4.523832879200727,5.512499809265137,-1.1999961853173005,5.587500095367432,0.13242430047648002
7675,2003-07-15,5.322500228881836,5.425000190734863,5.287499904632568,5.416250228881836,9488800.0,-0.01594635126899291,1.4719169509832497,1.1538502168516311,24.704192097944983,27.785577479061434,0.26818429930635634,0.42216283745124983,0.949744137305375,1.2720331201862596,43.61844177604161,0.13750028610229492,-0.2101148964410795,-0.3716872692108151,-0.7476660273761997,0.0042914889545695445,-0.5596766482935074,-0.18369789012812276,0.30345478706359863,8.235366715659307,-24.099638020132307,0.18798937908269242,7,0.2018747329711914,0.4243748188018799,1.0046871900558472,1.2693748474121094,0.8874998092651367,1,0.15054014964219964,-1.101008388466533,5.408750057220459,2.575738660008323,5.5,4.523832879200727,5.512499809265137,0.15054014964219964
7676,2003-07-16,5.6624999046325675,5.6624999046325675,5.315000057220459,5.315000057220459,10813600.0,0.06387969208639377,1.000000000000005,-3.7066650390624907,47.562294619214526,30.025779161999985,-0.07040056583941201,0.0539162024281703,0.5755710766637483,0.9260673755067632,44.19787931055801,0.3474998474121085,-0.21666718014206587,-0.012000083923340732,-0.34717417691439056,0.3231740090677091,-0.17958713041886565,0.15558696257218418,-0.3749999999999991,100.0,61.72103432670875,0.16758704649552472,7,-0.13812494277954013,0.08437514305114835,0.6284375190734872,0.9293751716613778,0.5875000953674325,2,0.08587195265261682,1.4719169509832497,5.322500228881836,-1.101008388466533,5.408750057220459,2.575738660008323,5.5,0.08587195265261682
7677,2003-07-17,5.625,5.7437500953674325,5.585000038146973,5.637499809265138,8028000.0,-0.006622499825896355,-2.432443578402584,-0.03597068993907724,43.763684276864986,31.48080943040086,-0.04202287039388519,0.05899962829355054,0.5766692467600638,0.9587596205921063,44.603804479943406,0.15875005722045987,-0.21957869322174783,-0.02699999809265119,-0.3044121353335765,0.2504121391482741,-0.1657060667131134,0.11170607052781101,-0.33750009536743164,73.9725927180071,33.586408169590044,0.1387060686204625,7,-0.10062503814697266,0.12187504768371582,0.6415624618530273,0.9668750762939453,0.5349998474121085,3,0.11288892957899299,1.000000000000005,5.6624999046325675,1.4719169509832497,5.322500228881836,-1.101008388466533,5.408750057220459,0.11288892957899299
7678,2003-07-18,5.71750020980835,5.737500190734862,5.603750228881836,5.65625,4595200.0,0.016444481743706607,1.6419700758699902,-4.900091554131032,48.665307633107936,33.784823412451416,-0.13631679083496095,-0.05066875849415986,0.4519601848674988,0.8618210783921265,44.51220460166394,0.13374996185302646,-0.1963034240281214,0.07475020885467565,-0.1788042272654744,0.3283046449748257,-0.05202700920539893,0.20152742691475023,-0.41175029754638626,94.24660283060852,52.89320209864671,0.1267772180600749,7,-0.19937515258789062,0.02937483787536621,0.5490622520446777,0.8743748664855957,0.357499599456788,4,0.09553998188727753,-2.432443578402584,5.625,1.000000000000005,5.6624999046325675,1.4719169509832497,5.322500228881836,0.09553998188727753
7679,2003-07-21,5.550000190734863,5.738749980926514,5.519999980926514,5.7125000953674325,8448000.0,-0.02929602324913616,1.0348867898165173,-2.6530505795984607,44.759225779121614,35.68414512029122,2.8721299685230406e-05,0.09969325664736672,0.5887109410188689,1.0244025939904038,44.26838236494957,0.21875,-0.17978094406165823,-0.07862482070922816,-0.3187931665725756,0.1615435251541193,-0.1987089936409019,0.04145935222244557,-0.22673027114868116,57.53428523054337,12.985155789128534,0.12008417293167359,7,-0.03437519073486328,0.17812466621398926,0.707187294960022,1.041874885559082,0.5249996185302743,0,0.12882876597812554,1.6419700758699902,5.71750020980835,-2.432443578402584,5.625,1.000000000000005,5.6624999046325675,0.12882876597812554
7680,2003-07-22,5.75,5.7775001525878915,5.5625,5.602499961853027,6608800.0,0.03603600043095767,1.1234546970146413,-0.9076930751466409,54.9869943047561,39.052103694215134,-0.20463850340941203,-0.10334056784413104,0.35646840250097434,0.8207570042934833,43.59901751955329,0.22749996185302823,-0.16377550249553785,0.11993749141693133,-0.12289453801748618,0.36276952085134884,-0.0014785233002774234,0.24135350613414008,-0.40991087338256804,94.05402228813725,45.339537763200084,0.12141601471720867,7,-0.2174999713897705,-0.028749942779541016,0.4562499523162842,0.8418750762939453,0.36875009536743253,1,0.0902174244756282,1.0348867898165173,5.550000190734863,1.6419700758699902,5.71750020980835,-2.432443578402584,5.625,0.0902174244756282
7681,2003-07-23,6.074999809265138,6.09375,5.74875020980835,5.78125,13624800.0,0.05652170595915429,1.0830164017492896,1.9915236155562082,62.22706108151379,42.915480336915,-0.5064755568981756,-0.4245085752824789,0.00511814546398881,0.49144943737585667,42.203573524846064,0.3449997901916504,-0.1453312033088574,0.42868731021881157,0.11803499827332153,0.7393396221643016,0.2733611542460661,0.584013466191557,-0.7086660210894777,96.731993008882,45.577961909213705,0.15532615597274518,7,-0.3843748569488534,-0.3593747615814218,0.1265627145767203,0.5168752670288077,0.2550001144409171,2,0.022222260595949672,1.1234546970146413,5.75,1.0348867898165173,5.550000190734863,1.6419700758699902,5.71750020980835,0.022222260595949672
7682,2003-07-24,6.226250171661378,6.338749885559082,6.190000057220459,6.196249961853027,14156800.0,0.024897179776954825,-5.999988780307195,0.10212844012869607,65.90142627422082,46.96988331830262,-0.6099789176967221,-0.5647435566995318,-0.1668357034270853,0.33604849347409615,41.28930434793837,0.2637500762939444,-0.11314512993370052,0.554562664031983,0.15021763907952757,0.9589076889844383,0.35239015155575526,0.7567351765082106,-0.8017230865397709,86.25957532804955,32.75749408507326,0.20217251247622778,7,-0.41312527656555265,-0.41312527656555265,-0.030625104904175693,0.36562490463256747,0.37374973297118963,3,0.0038144674055531347,1.0830164017492896,6.074999809265138,1.1234546970146413,5.75,1.0348867898165173,5.550000190734863,0.0038144674055531347
7683,2003-07-25,6.2874999046325675,6.322500228881836,6.144999980926514,6.238749980926514,5338400.0,0.009837338892993097,1.989463455376288,1.6249860923467394,64.95488808188709,50.83611934984798,-0.6121482524946744,-0.6166549642550612,-0.24576383216362974,0.2718603593217672,40.12257357785403,0.17750024795532227,-0.06776336575138941,0.5898123979568473,0.10139375495772729,1.0782310409559672,0.3456030764572873,0.8340217194564072,-0.7715505394672126,93.74045961574626,43.01484290299738,0.24420932149955982,7,-0.4743750095367423,-0.4743750095367423,-0.10906243324279696,0.30437517166137784,0.3150000572204599,4,-0.020278339428127623,-5.999988780307195,6.226250171661378,1.0830164017492896,6.074999809265138,1.1234546970146413,5.75,-0.020278339428127623
7684,2003-07-28,6.296249866485597,6.332499980926514,6.2249999046325675,6.2874999046325675,3900800.0,0.0013916440533989771,1.6461495123067933,0.17948667788258596,69.1856275124048,55.778501062565745,-0.5383839889943047,-0.6138556714419128,-0.2739460042319095,0.26226876920724695,38.90816929059254,0.1075000762939462,-0.018502803837121995,0.571249866485597,0.014237815736277248,1.1282619172349166,0.2927438411109371,0.8497558918602568,-0.698020449280869,94.52495647804501,41.670108126576345,0.27850602537466,7,-0.4693748950958261,-0.4831249713897714,-0.14843738079071134,0.2956252098083487,0.35375022888183594,0,-0.03513997409762182,1.989463455376288,6.2874999046325675,-5.999988780307195,6.226250171661378,1.0830164017492896,6.074999809265138,-0.03513997409762182
7685,2003-07-29,6.211249828338622,6.2874999046325675,6.175000190734862,6.2874999046325675,3707200.0,-0.013500105610392388,1.9508092152987968,-8.71433242506635,67.98846294324208,58.04807532079103,-0.35096465377931185,-0.5140603260615668,-0.2079128574751996,0.34792025723152253,37.35728178880514,0.1212496757507342,0.03067838837356085,0.46012482643127317,-0.1372767436307729,1.0575263964933193,0.16142404140024968,0.7588256114622967,-0.5389683642984595,78.38980893367015,19.595926563404838,0.2987007850310232,7,-0.2818748950958243,-0.39812493324279696,-0.07093727588653476,0.2937502861022958,0.4087500572204599,1,-0.021936006897009364,1.6461495123067933,6.296249866485597,1.989463455376288,6.2874999046325675,-5.999988780307195,6.226250171661378,-0.021936006897009364
7686,2003-07-30,6.182499885559082,6.237500190734862,6.1500000953674325,6.199999809265138,3555200.0,-0.00462868884268175,-1.121227183927315,0.22950696650575245,69.85186533150302,60.946762104639696,-0.26898198612694113,-0.4636997790493327,-0.19530876352081528,0.3757839201850963,35.28818125453217,0.08750009536742986,0.09004665611213092,0.40256237983703613,-0.22045460596939748,1.0255793656434697,0.09105388693381933,0.7140708727402529,-0.4435715793670276,19.354799014577072,-41.62033349471703,0.3115084929032168,7,-0.2531249523162842,-0.36937499046325684,-0.09343743324279785,0.2787501811981201,0.4862499237060556,2,-0.010311328972371636,1.9508092152987968,6.211249828338622,1.6461495123067933,6.296249866485597,1.989463455376288,6.2874999046325675,-0.010311328972371636
7687,2003-07-31,6.2125000953674325,6.269999980926514,6.1875,6.1875,5081600.0,0.004852440010298054,-5.599973297221004,-1.4285831062670082,70.8944377277038,63.416665448483684,-0.2311938234082902,-0.47409931577814657,-0.2403913838498264,0.34879520150145815,33.16449226596024,0.08750009536743164,0.17056411725404974,0.4046875953674327,-0.24414520959795016,1.0535204003328156,0.08027119288474172,0.7291039978501237,-0.41358963123867554,36.00006103515672,-28.46090759598205,0.32441640248269127,7,-0.2831251621246347,-0.39937520027160733,-0.1478126049041757,0.24874997138976962,0.4349999427795401,3,0.018913452963363442,-1.121227183927315,6.182499885559082,1.9508092152987968,6.211249828338622,1.6461495123067933,6.296249866485597,0.018913452963363442
7688,2003-08-01,6.051249980926514,6.221250057220459,6.0250000953674325,6.1937499046325675,5096800.0,-0.025955752429068113,-1.0128232716460048,-5.699975204562122,68.09859328978487,66.00992850522404,-0.019693612926625192,-0.29540850456239376,-0.09447411355874458,0.5118503393004428,30.77234294888135,0.19624996185302646,0.2043916623593498,0.22274997234344518,-0.42959316888522636,0.8750931135721167,-0.10342159827089059,0.548921542957781,-0.1983555746547241,8.53655132630534,-60.71793946804867,0.3261715706143358,8,-0.10062503814697266,-0.23812508583068848,0.0040624141693115234,0.4100000858306885,0.5324997901916504,4,0.09068373070616964,-5.599973297221004,6.2125000953674325,-1.121227183927315,6.182499885559082,1.9508092152987968,6.211249828338622,0.09068373070616964
7689,2003-08-04,6.110000133514403,6.143750190734862,5.987500190734862,6.0625,3281600.0,0.009708763110608531,1.7173854453027915,-0.3333344487424836,72.53218685031784,67.95939434361979,0.010444310327839545,-0.34330868098798906,-0.17097107358252384,0.45530507546720145,29.188221970242047,0.15625,0.2518490312875148,0.2634376287460318,-0.39952655868498166,0.9264018161770453,-0.06804446496947492,0.5949197224615386,-0.20852017931388467,40.833353201567206,-34.646754896315144,0.3314820937155066,8,-0.06625008583068759,-0.2968752384185782,-0.08249998092651278,0.33437490463256925,0.315000057220459,0,0.0806055347915915,-1.0128232716460048,6.051249980926514,-5.599973297221004,6.2125000953674325,-1.121227183927315,6.182499885559082,0.0806055347915915
7690,2003-08-05,6.043749809265138,6.137499809265138,6.0349998474121085,6.112500190734862,3660800.0,-0.010842933355413753,-1.3768022998673075,-1.4473723836771468,62.93468199059177,68.0380188890729,0.13716991572327242,-0.25872118907191055,-0.12259585701576103,0.5188467955841984,27.2879270856938,0.10249996185302912,0.28811496368218315,0.1771248102188121,-0.48412096989437803,0.8383705903320022,-0.1534980798377834,0.5077477002754076,-0.09854286192876227,19.911384179122678,-50.29975978974133,0.3306228900565952,8,0.11937522888183505,-0.2306249141693124,-0.019062161445618564,0.38687539100646884,0.315000057220459,1,0.10031028835325162,1.7173854453027915,6.110000133514403,-1.0128232716460048,6.051249980926514,-5.599973297221004,6.2125000953674325,0.10031028835325162
7691,2003-08-06,6.0625,6.114999771118164,6.017499923706055,6.0250000953674325,3794400.0,0.003102410147110657,-2.7142623591066384,-0.545450131779721,65.03435519529337,67.94167765808096,0.13014645196942887,-0.25303417710708587,-0.15586595296140793,0.49796850727493513,25.281436972550033,0.09749984741210938,0.3488129498079253,0.17212500572204625,-0.480979881773135,0.8252298932172275,-0.15442743802554393,0.49867744946963644,-0.07793875884135382,26.54862476685623,-41.40272232640262,0.32655244374759046,8,0.09750008583068848,-0.2493751049041748,-0.05312490463256836,0.356874942779541,0.5100002288818359,2,0.09195874400974557,-1.3768022998673075,6.043749809265138,1.7173854453027915,6.110000133514403,-1.0128232716460048,6.051249980926514,0.09195874400974557
7692,2003-08-07,6.107500076293945,6.141250133514403,6.048749923706055,6.0625,3883200.0,0.007422692996939428,-1.5517218699849797,1.2000050862759843,63.854339622385815,67.81939449591415,0.07434880050936332,-0.26474646795879053,-0.20557161280820146,0.4479668126599794,22.57830808208663,0.09250020980834872,0.3831866196003375,0.18737506866455078,-0.44719828186927746,0.821948419198379,-0.1299116066023629,0.5046617439314645,-0.09000015258789062,51.33687875987607,-12.739369555853557,0.31728667526691395,8,0.052500009536743164,-0.2943751811981201,-0.17593777179718018,0.24437475204467773,0.557499885559082,3,0.09189516593698688,-2.7142623591066384,6.0625,-1.3768022998673075,6.043749809265138,1.7173854453027915,6.110000133514403,0.09189516593698688
7693,2003-08-08,6.136250019073486,6.15500020980835,6.03125,6.09499979019165,2977600.0,0.004707317629210284,2.1428381127688434,0.916670198787776,73.10342935466255,68.25470581172057,0.024460038028501607,-0.256539047883793,-0.23983780690486256,0.4135931675468054,19.84869688929363,0.12375020980834961,0.3790445272581371,0.1843125104904173,-0.4248646992181113,0.7934897201989459,-0.12027609436384701,0.4889011153446816,0.2024998664855957,88.80585755238809,22.914724018752125,0.30458860485426437,8,0.001250028610228604,-0.32312512397766113,-0.269375205039978,0.21562480926513672,0.5362501144409171,4,0.08331636055968272,-1.5517218699849797,6.107500076293945,-2.7142623591066384,6.0625,-1.3768022998673075,6.043749809265138,0.08331636055968272
7694,2003-08-11,6.125,6.184999942779541,6.070000171661378,6.125,2153600.0,-0.0018333703872099871,-1.0909114553982646,0.0,67.36109700714283,68.18499848548733,0.009905306525020308,-0.19908528820213078,-0.2353962395496776,0.41775972798685146,16.778829877168704,0.11499977111816317,0.35231302574234924,0.13724999427795392,-0.41942386195732695,0.6939238505132348,-0.14108693383968696,0.4155869223955948,0.20759988784790018,64.1791427180569,1.7739860486999888,0.2783369281176405,8,0.0037500858306884766,-0.3118751049041748,-0.3243750333786011,0.22687482833862305,0.5562500953674325,0,0.07489792181521038,2.1428381127688434,6.136250019073486,-1.5517218699849797,6.107500076293945,-2.7142623591066384,6.0625,0.07489792181521038
7695,2003-08-12,6.12375020980835,6.1500000953674325,6.081250190734862,6.1500000953674325,1645600.0,-0.0002040473782286556,4.238110808355821,-100.0,53.22316331993036,66.33736492864591,-0.0028630755222307513,-0.1420110343709471,-0.24304407269430772,0.41286478178600117,13.233504791091754,0.06874990463257014,0.3222074631388985,0.09593770503997767,-0.3665034556790836,0.558378865759039,-0.13528287531955296,0.3271582853995083,0.20282268028259232,63.432999405021164,5.14812930005813,0.23122058035953064,8,0.004999876022338867,-0.3106253147125244,-0.32968783378601074,0.22812461853027344,0.6512498855590829,1,0.049193708202533104,-1.0909114553982646,6.125,2.1428381127688434,6.136250019073486,-1.5517218699849797,6.107500076293945,0.049193708202533104
7696,2003-08-13,6.148749828338622,6.2249999046325675,6.125,6.125,2527200.0,0.004082403375995192,-7.421105467102943,-0.9047593097183734,43.84918021867884,63.33233631653202,-0.03704978396982472,-0.13567009531309004,-0.2705478663795624,0.3784702772067048,11.550118542743629,0.10124969482421786,0.2825352785795827,0.09662482738494749,-0.33505409078244686,0.5283037455523418,-0.11921463169874968,0.31246428646864466,0.17191660395050068,60.64510254157389,5.655169324479289,0.21583945908369717,8,-0.04249978065490723,-0.33562493324279696,-0.3546874523162833,0.2031250000000009,0.6012501716613778,2,0.034153290345155574,4.238110808355821,6.12375020980835,-1.0909114553982646,6.125,2.1428381127688434,6.136250019073486,0.034153290345155574
7697,2003-08-14,6.260000228881836,6.263750076293945,6.158750057220459,6.179999828338622,2644000.0,0.01809317400270194,1.399997820175367,3.368462264340517,47.9779673437046,61.09671121141199,-0.1574067082068833,-0.2075498639767348,-0.3789509965857736,0.2585361950557328,10.450640721428176,0.11500024795532315,0.25170379455221514,0.17612521648406965,-0.21476091561387367,0.567011348582013,-0.019317849564902012,0.3715682825330413,0.05487787476150441,98.38716293263985,46.30373251285009,0.19544306604897185,8,-0.13437509536743164,-0.44687533378601074,-0.4862504005432129,0.09187459945678711,0.4249997138977051,3,0.04992012597031792,-7.421105467102943,6.148749828338622,4.238110808355821,6.12375020980835,-1.0909114553982646,6.125,0.04992012597031792
7698,2003-08-15,6.263750076293945,6.2750000953674325,6.237500190734862,6.2562499046325675,1200000.0,0.0005990171365823915,1.4999761583087998,0.09375167637225112,47.59261051484932,58.325647174137714,-0.14286750925044167,-0.1773716963554932,-0.3811214078215377,0.24531778985416608,9.31755341450826,0.037499904632570136,0.21882006769967788,0.1525625705718996,-0.20549268716686786,0.510617828310667,-0.026465058297484134,0.3315901994412833,0.045455465276527995,94.51218377543476,45.82286294063792,0.17902762886938373,8,-0.11750006675720215,-0.4506251811981201,-0.559687614440918,0.0312497615814209,0.5112500190734872,4,0.06405905099529274,1.399997820175367,6.260000228881836,-7.421105467102943,6.148749828338622,4.238110808355821,6.12375020980835,0.06405905099529274
7699,2003-08-18,6.264999866485597,6.295000076293945,6.2537498474121085,6.268750190734862,1740000.0,0.00019952746779949848,-2.142831192893717,-0.500031788416005,54.5454545454547,57.3935107913447,-0.1338993373260866,-0.12891873998918957,-0.3777223695101162,0.2353887807257875,7.7959408492948965,0.041250228881836826,0.17946893117416085,0.11806237697601407,-0.12993285178888758,0.3660576057409157,-0.005935237406436755,0.2420599913584649,0.03864656425346702,85.9648066103613,39.33739174622737,0.12399761438245079,8,-0.10874986648559659,-0.4518749713897714,-0.5609374046325692,0.02999997138976962,0.5475001335144034,0,0.06504393866131042,1.4999761583087998,6.263750076293945,1.399997820175367,6.260000228881836,-7.421105467102943,6.148749828338622,0.06504393866131042
7700,2003-08-19,6.268750190734862,6.31374979019165,6.247499942779541,6.25,1915200.0,0.0005986152161514546,-4.5788628332797945,-4.999618563257058,57.61591021242693,56.56923912658177,-0.11440817455211505,-0.09677463596983937,-0.37841722687660795,0.22191494113821353,6.529856687334609,0.06624984741210938,0.15565093308798872,0.09587519168853653,-0.07330651359371654,0.2650568969707896,0.011284339047409553,0.1804660443296635,-0.2375001907348624,76.15912610493666,25.00449200846026,0.08459085264112663,8,-0.0962502956390372,-0.4556252956390372,-0.5831252336502066,0.010624647140503818,0.4812498092651376,1,0.06580257500805176,-2.142831192893717,6.264999866485597,1.4999761583087998,6.263750076293945,1.399997820175367,6.260000228881836,0.06580257500805176
7701,2003-08-20,6.210000038146973,6.272500038146973,6.190000057220459,6.268750190734862,2007200.0,-0.009371908402845852,1.4905711982495538,-3.1333095976807885,49.789911420596226,55.00652488193848,-0.03635828381466055,-0.028872334326353055,-0.3157000020196179,0.2697627555718318,7.006600012565964,0.08249998092651367,0.11641026674020871,0.03037502765655553,-0.13303862076146356,0.19378867607457462,-0.051331796552454456,0.11208185186556552,-0.17310004234313947,33.0645607860751,-19.180555321887603,0.08170682420900963,8,-0.03750014305114746,-0.38312506675720215,-0.5743750333786011,0.019374847412109375,0.5949997901916495,2,0.0909822952898165,-4.5788628332797945,6.268750190734862,-2.142831192893717,6.264999866485597,1.4999761583087998,6.263750076293945,0.0909822952898165
7702,2003-08-21,6.25,6.2750000953674325,6.202499866485597,6.2125000953674325,3779200.0,0.00644121765013117,-1.5217311982221084,-0.6382945912603023,70.97622913116628,54.770169301550006,-0.06036715147357263,-0.07062264945727659,-0.35767416482411285,0.22071879599283584,6.402766277322111,0.07250022888183594,0.10796422817368168,0.06918749809265101,-0.09598840693052413,0.23436340311582615,-0.013400454418936114,0.15177545060423814,-0.20756300830841035,48.48490686724054,-8.905327706917149,0.08258795251158749,8,-0.05812501907348633,-0.32062506675720215,-0.6143749952316284,-0.02062511444091797,0.5112500190734863,3,0.08000000000000007,1.4905711982495538,6.210000038146973,-4.5788628332797945,6.268750190734862,-2.142831192893717,6.264999866485597,0.08000000000000007
7703,2003-08-22,6.1599998474121085,6.258749961853027,6.15749979019165,6.25,1844800.0,-0.014400024414062629,-1.1315765697937057,-2.4000101725519922,54.950460926309425,53.39120973701296,0.0372761899827978,0.009840274585773301,-0.272467516059816,0.29864475848991123,5.876620138867737,0.10125017166137695,0.09286189699901115,-0.014437651634216842,-0.17193971815926723,0.14306441489083355,-0.09318868489674159,0.06431338162830791,-0.11213659975051726,1.6000366210931816,-55.49338178333508,0.07875103326252514,8,0.03750014305114835,-0.23062491416931064,-0.5243748426437369,0.06937503814697354,0.5900001525878915,4,0.08522729032014364,-1.5217311982221084,6.25,1.4905711982495538,6.210000038146973,-4.5788628332797945,6.268750190734862,0.08522729032014364
7704,2003-08-25,6.074999809265138,6.143750190734862,6.051249980926514,6.143750190734862,2215200.0,-0.013798707833195922,1.6909002635594832,0.7638918323231194,52.9832918177978,53.364557347887114,0.12788645423293854,0.08159853514254056,-0.1891162972011049,0.3681595018364483,5.544529204697494,0.10874986648559481,0.07512469522688647,-0.08837518692016477,-0.24085283080711317,0.06410245696678363,-0.16461400886363897,-0.012136364976690572,0.23874998092651278,9.047560226847834,-50.57012306973908,0.07623882194347405,8,0.10750007629394442,-0.14562487602233976,-0.4424997568130502,0.15437507629394442,0.7850003242492658,0,0.11522638816131425,-1.1315765697937057,6.1599998474121085,-1.5217311982221084,6.25,1.4905711982495538,6.210000038146973,0.11522638816131425
7705,2003-08-26,6.074999809265138,6.074999809265138,5.9749999046325675,6.014999866485597,2613600.0,0.0,2.3333333333333925,-0.8727215980025195,51.2376045972758,54.18549338995344,0.13437494035026276,0.07469743069880153,-0.1955542061631892,0.3535947816308118,5.652008093619221,0.09999990463257014,0.04225965011111743,-0.08156268596649063,-0.23717676473683813,0.07405139280385686,-0.15936972535166483,-0.003755646581316441,0.23349998474121048,33.33328035146095,-29.208838900877844,0.0778070393851739,8,0.06937503814697177,-0.12437486648559659,-0.45312488079071134,0.13562512397766024,0.8562502861022949,1,0.12139921216295058,1.6909002635594832,6.074999809265138,-1.1315765697937057,6.1599998474121085,-1.5217311982221084,6.25,0.12139921216295058
7706,2003-08-27,6.1187500953674325,6.125,6.028749942779541,6.074999809265138,2201600.0,0.007201693411672316,2.4222184546264804,0.7291721304309817,51.116626484583705,54.534233294495564,0.09601910863660024,0.02732738009130653,-0.24222356242914245,0.2960848845109316,5.755872015767423,0.09625005722045898,0.02351230168363294,-0.034624910354613014,-0.190613168859338,0.12136334815011196,-0.11261903960697595,0.04336921889774992,0.17640970306396397,47.91669978033746,-15.38009522447399,0.07799412925236264,8,0.025624752044676846,-0.07500004768371671,-0.4918750524520883,0.030624866485594815,0.8512496948242179,2,0.1031664792308633,2.3333333333333925,6.074999809265138,1.6909002635594832,6.074999809265138,-1.1315765697937057,6.1599998474121085,0.1031664792308633
7707,2003-08-28,6.329999923706055,6.332499980926514,6.125,6.125,3378400.0,0.03452499694317668,-1.0243908112282398,4.685681899924797,64.11656432765815,56.37022816258544,-0.11650923951844128,-0.1841076016576091,-0.45460235616995615,0.07268309129564621,5.621489388522094,0.21374988555908114,0.030453002402676788,0.170749926567078,-0.0025091582274052726,0.34400901136156126,0.08412038416983592,0.25737946896432007,-0.3550000190734872,99.3006834442174,37.610037125107446,0.08662954239724172,8,-0.17624998092651367,-0.1731250286102295,-0.6268749237060547,-0.18062496185302734,0.6512498855590829,3,0.07503948030926155,2.4222184546264804,6.1187500953674325,2.3333333333333925,6.074999809265138,1.6909002635594832,6.074999809265138,0.07503948030926155
7708,2003-08-29,6.5999999046325675,6.643750190734862,6.3375000953674325,6.34250020980835,5835200.0,0.04265402593692835,-1.2897209922493904,1.2560965397891637,75.13226552104675,58.65765160431789,-0.3730236220373113,-0.4330936644565275,-0.7170561256300028,-0.20798226815222431,6.469218778426445,0.3137502670288077,0.051509873398950745,0.41331241130828733,0.15779270222460084,0.6688321203919738,0.28555255676644364,0.541072265850131,-0.6178499984741208,93.45790394239881,30.756759880921095,0.12775985454184338,8,-0.29062485694885254,-0.29062485694885254,-0.7868750095367423,-0.46249985694885165,0.4362502098083505,4,0.024431835874381802,-1.0243908112282398,6.329999923706055,2.4222184546264804,6.1187500953674325,2.3333333333333925,6.074999809265138,0.024431835874381802
7709,2003-09-02,6.602499961853027,6.671249866485597,6.5374999046325675,6.5999999046325675,4063200.0,0.00037879655402806023,-1.0980376757284371,0.009708971586030563,75.29720106166462,60.62223947645541,-0.36052803527573296,-0.4182488912451623,-0.7095686739564231,-0.21996407253290418,7.211764664538113,0.13374996185302912,0.06290546850456291,0.39118747711181623,0.07829930741327384,0.7040756468103586,0.23474339226254504,0.5476315619610874,-0.5938860443115237,90.12568640584261,26.38041339943527,0.15644408484927128,9,-0.2793750762939453,-0.2793750762939453,-0.7893750667572021,-0.502500057220459,0.42750024795532227,1,0.02234002862539608,-1.2897209922493904,6.5999999046325675,-1.0243908112282398,6.329999923706055,2.4222184546264804,6.1187500953674325,0.02234002862539608
7710,2003-09-03,6.6500000953674325,6.6525001525878915,6.550000190734862,6.602499961853027,3388000.0,0.007194264867678157,2.9047420096092944,18.999618538997993,75.87095605571534,63.520133324801975,-0.38918786773948355,-0.44059083401366816,-0.7427369558148404,-0.27720510184453406,7.994438653016683,0.10249996185302912,0.07678150754647994,0.408375096321107,0.04971886712032525,0.7670313255218888,0.22904698172071658,0.5877032109214975,-0.601628020889283,96.69264223478945,31.21039601903979,0.17932811460039086,9,-0.3268752098083505,-0.3268752098083505,-0.8300001621246347,-0.6112501621246347,0.4212498664855948,2,0.031578952651935,-1.0980376757284371,6.602499961853027,-1.2897209922493904,6.5999999046325675,-1.0243908112282398,6.329999923706055,0.031578952651935
7711,2003-09-04,6.619999885559082,6.664999961853027,6.5875000953674325,6.6500000953674325,1884800.0,-0.0045113096809200615,1.5833313465099164,-0.6315815891181116,70.28165336359304,63.44295823951607,-0.3295709464108887,-0.386498617788952,-0.6993848460620118,-0.2581971126834892,8.743732505297,0.07749986648559481,0.08584688396945062,0.3504998922348026,-0.035179102833913234,0.7361788873035184,0.15766039470044468,0.5433393897691605,-0.5342551435604861,90.6178501687806,28.0875904660438,0.19283949753435795,9,-0.296875,-0.296875,-0.7487499713897705,-0.5893750190734863,0.3924999237060556,3,0.04701664882008738,2.9047420096092944,6.6500000953674325,-1.0980376757284371,6.602499961853027,-1.2897209922493904,6.5999999046325675,0.04701664882008738
7712,2003-09-05,6.668749809265138,6.697500228881836,6.59375,6.62624979019165,3159200.0,0.007364036940906704,1.074986767882432,-1.4166573948978658,71.71578383265262,65.30577189577642,-0.3494197649931401,-0.4121777861139524,-0.7329336691635069,-0.3182663472013463,9.749929351699855,0.10375022888183594,0.09513292498819315,0.37118732929229825,-0.04530447100601975,0.7876791295906163,0.1629414291431388,0.5794332294414577,-0.5478747597973213,92.01377529057277,32.14396491382492,0.20824590014915909,9,-0.33249974250793546,-0.33249974250793546,-0.7974998950958261,-0.6437499523162851,0.423750400543212,4,0.04517338174960095,1.5833313465099164,6.619999885559082,2.9047420096092944,6.6500000953674325,-1.0980376757284371,6.602499961853027,0.04517338174960095
7713,2003-09-08,6.647500038146973,6.716249942779541,6.616250038146973,6.6624999046325675,3620800.0,-0.0031864699870194357,-1.5806471460477822,-0.35293787656091147,70.07873187957779,67.2052652359742,-0.28133078535490963,-0.36961284783067505,-0.6979879040669941,-0.3087140810986053,10.737523474847531,0.09999990463256836,0.11569405127294363,0.32437505722045934,-0.11267883542872692,0.7614289498696456,0.10584811089586665,0.542902003545052,-0.48049497432603516,61.53852309892087,4.764267086717993,0.21852694632459313,9,-0.30187511444091797,-0.30187511444091797,-0.7762501239776611,-0.6712501049041748,0.4074997901916495,0,0.05020680995907134,1.074986767882432,6.668749809265138,1.5833313465099164,6.619999885559082,2.9047420096092944,6.6500000953674325,0.05020680995907134
7714,2003-09-09,6.583749771118164,6.625,6.5625,6.5999999046325675,2481600.0,-0.009590111570210613,-1.1276713173764477,1.0833518771656596,65.55552311233853,68.79614507098117,-0.15402217792491513,-0.28430867816091343,-0.6204358838462305,-0.25431661391560567,11.814389357419259,0.08500003814697266,0.12117880383771595,0.23768730163574237,-0.20371613113638798,0.6790907344078727,0.016985585249677193,0.45838901802180754,-0.3618202194013662,20.300529756117573,-32.61627044359385,0.22070171638606517,9,-0.21124982833862305,-0.23812484741210938,-0.701874852180481,-0.6074998378753662,0.44250011444091797,1,0.06872988176248729,-1.5806471460477822,6.647500038146973,1.074986767882432,6.668749809265138,1.5833313465099164,6.619999885559082,0.06872988176248729
7715,2003-09-10,6.425000190734862,6.583749771118164,6.421249866485597,6.583749771118164,5376000.0,-0.02411233505254262,1.0472483044076277,9.769124680889112,59.66292654951684,69.74573396708486,0.06659973180946199,-0.10733621056999265,-0.4474700925812485,-0.10575827518717862,12.561446841286566,0.16249990463256747,0.14071284362808711,0.06387522220611519,-0.3659953948488006,0.493745839261031,-0.15106008632134227,0.27881053073357265,-0.1536385999117904,1.2712960268962432,-51.91952240097027,0.21493530852745782,9,-0.004375219345091885,-0.0793752670288077,-0.4965627193450919,-0.4700002670288077,0.5874996185302752,2,0.09416342429778046,-1.1276713173764477,6.583749771118164,-1.5806471460477822,6.647500038146973,1.074986767882432,6.668749809265138,0.09416342429778046
7716,2003-09-11,6.358749866485597,6.4625000953674325,6.358749866485597,6.456250190734862,3295200.0,-0.010311334207398382,-1.1282027455948116,0.6141768942875362,54.77496437593722,68.70777841689363,0.19050816974770157,-0.025873072681280362,-0.36482065665830365,-0.048750852673038914,13.187727939907068,0.10375022888183594,0.1690631572421042,-0.012875103950499955,-0.4310022541715606,0.40525204627056066,-0.22193867906103026,0.19618847116003035,-0.042899440466877437,0.0,-51.56423691818598,0.20906357511053048,9,0.16812515258788974,-0.013124942779541904,-0.37062489986419767,-0.4037499427795419,0.5187501907348624,3,0.1120503417067451,1.0472483044076277,6.425000190734862,-1.1276713173764477,6.583749771118164,-1.5806471460477822,6.647500038146973,0.1120503417067451
7717,2003-09-12,6.572500228881836,6.5900001525878915,6.329999923706055,6.3375000953674325,5975200.0,0.033615155004418584,-1.079997863773613,-2.4102497640275593,66.33663889870894,67.73048656996721,0.01651017534344934,-0.22663080644412492,-0.5609216069030865,-0.27261086142853763,13.843579154213995,0.2600002288818368,0.20765913345506704,0.1852502584457394,-0.2386295567825929,0.6091300736740717,-0.026689649168426754,0.39719016605990554,0.14374971389770508,62.78324743063486,4.696507722714159,0.21193990761416595,9,-0.049375295639038086,-0.22687530517578125,-0.5859377384185791,-0.6350002288818359,0.30249977111816406,4,0.06694554051893253,-1.1282027455948116,6.358749866485597,1.0472483044076277,6.425000190734862,-1.1276713173764477,6.583749771118164,0.06694554051893253
7718,2003-09-15,6.664999961853027,6.6812500953674325,6.5875000953674325,6.5875000953674325,3817600.0,0.014073751198169004,-1.419359006700398,0.32978647852914844,73.22834409157667,67.50061357329078,-0.07353238202653056,-0.3030670047788977,-0.6337690035669912,-0.3745454817381191,14.619491868994988,0.10874986648559659,0.24996060531663122,0.2576874971389769,-0.17935874266359697,0.6947337369415507,0.039164377237690395,0.47621061704026335,0.043524980545043945,95.37362973018811,29.799725414188387,0.21852311990128684,9,-0.1418750286102295,-0.31937503814697266,-0.6784374713897705,-0.7337501049041748,0.13625001907348633,0,0.06414107282852366,-1.079997863773613,6.572500228881836,-1.1282027455948116,6.358749866485597,1.0472483044076277,6.425000190734862,0.06414107282852366
7719,2003-09-16,6.672500133514403,6.699999809265138,6.586249828338622,6.663750171661378,3452000.0,0.0011253070824159828,2.568665290368864,0.11290292809281104,73.38551975971146,67.2244539848459,-0.07829205334429101,-0.2935219918238401,-0.6247109793036527,-0.3928500019103245,15.334293805157357,0.11374998092651545,0.2690965799494638,0.2448126554489125,-0.20218046245036536,0.6918057733481904,0.02131609649927313,0.4683092143985519,0.028454308509827442,92.56765290368098,21.968909725928185,0.22349655894963916,9,-0.14937520027160556,-0.3268752098083487,-0.6971876621246329,-0.8137502670288077,0.028749942779541904,1,0.057324793880934255,-1.419359006700398,6.664999961853027,-1.079997863773613,6.572500228881836,-1.1282027455948116,6.358749866485597,0.057324793880934255
7720,2003-09-17,6.6812500953674325,6.7462501525878915,6.6599998474121085,6.672500133514403,2805600.0,0.0013113468232215375,-4.111048318733942,1.0000000000004061,72.63580932965728,67.48602686996415,-0.0917964061766261,-0.28436344016993154,-0.6130343874401989,-0.4107666130466159,16.03753375358177,0.08625030517578303,0.251904742704415,0.2329376220703132,-0.22118702031607018,0.6870622644566966,0.00587530087712107,0.45999994326350535,-0.35125017166137784,84.3843792242308,10.46556033079922,0.22706232119319184,9,-0.14312505722045987,-0.32062506675720304,-0.7103126049041757,-0.8681252002716073,0.07375001907348544,2,0.051637011826703105,2.568665290368864,6.672500133514403,-1.419359006700398,6.664999961853027,-1.079997863773613,6.572500228881836,0.051637011826703105
7721,2003-09-18,6.7750000953674325,6.791250228881836,6.702499866485597,6.7125000953674325,3552800.0,0.014031805225342975,-1.1515119988902545,7.142888283377297,69.77777702425765,67.27069278014248,-0.18019707056549183,-0.3516436998782888,-0.6830742191182155,-0.5152669846631399,17.327477504919724,0.11000013351440341,0.23618055929118587,0.2984376192092908,-0.16349411164119054,0.7603693500597721,0.06747175378405057,0.529403484634531,-0.43667516708374077,96.47693815439091,24.704273759230915,0.23096586542524064,9,-0.21437501907348722,-0.3918750286102304,-0.8040626049041757,-0.9618752002716073,-0.0137500762939462,3,0.0350553078309328,-4.111048318733942,6.6812500953674325,2.568665290368864,6.672500133514403,-1.419359006700398,6.664999961853027,0.0350553078309328
7722,2003-09-19,6.75,6.773749828338622,6.706250190734862,6.773749828338622,3287200.0,-0.0036900509248002367,4.684221093421029,-0.37999725341795454,58.522726964852254,65.98669223406188,-0.15920131125088322,-0.30278834787272935,-0.6317477531072653,-0.5002139539766395,18.668373666644356,0.06874990463257014,0.2143682815572756,0.2484375238418579,-0.21597991829916285,0.7128549659828787,0.016228802771347084,0.48064624491236874,-0.3935580596923822,79.87797644661653,10.40021490487895,0.2322087210705105,9,-0.1893749237060547,-0.36687493324279785,-0.7903125286102295,-0.9368751049041748,0.07749986648559659,4,0.018888897365993973,-1.1515119988902545,6.7750000953674325,-4.111048318733942,6.6812500953674325,2.568665290368864,6.672500133514403,0.018888897365993973
7723,2003-09-22,6.684999942779541,6.7224998474121085,6.637499809265138,6.706250190734862,3238400.0,-0.009629638106734673,2.1628179309978117,0.8947537494729617,54.37665406738045,64.74459567351099,-0.09870206768015422,-0.20705580037988724,-0.5402308709897063,-0.4449812696247406,20.251968011830634,0.1125001907348624,0.20134234944869522,0.15718746185302734,-0.2847460726782316,0.5991209963842863,-0.06377930541260213,0.3781542291186568,-0.3111656709289541,48.17069341291481,-17.922963233356647,0.22096676726562925,9,-0.1243748664855957,-0.30187487602233887,-0.7156249284744263,-0.8718750476837158,0.3575000762939453,0,0.028421848742972378,4.684221093421029,6.75,-1.1515119988902545,6.7750000953674325,-4.111048318733942,6.6812500953674325,0.028421848742972378
7724,2003-09-23,6.7750000953674325,6.802499771118164,6.710000038146973,6.75,3675200.0,0.013462999754412897,1.3125093132901395,-1.1764613485920352,56.34517373321145,64.37595647169927,-0.1773730744588944,-0.2549987259598945,-0.5991799611017967,-0.5448235822805296,21.302548422561074,0.11749982833862305,0.18346044643454995,0.2121876001358043,-0.18761822472615108,0.6119934249977597,0.012284687704826602,0.412090512566782,-0.3844691852355959,83.33352599485639,20.238384931417414,0.19990291243097771,9,-0.20875024795532315,-0.3862502574920663,-0.7953126430511483,-0.9618752002716073,0.2849998474121085,1,0.0038745217991997816,2.1628179309978117,6.684999942779541,4.684221093421029,6.75,-1.1515119988902545,6.7750000953674325,0.0038745217991997816
7725,2003-09-24,6.8125,6.888750076293945,6.78000020980835,6.7874999046325675,7263200.0,0.005535041196266466,-4.437563330750432,1.0,59.69773578088845,64.9229310722494,-0.1722383356146171,-0.24708206691915713,-0.6017723302863498,-0.5919477132610869,22.043764471254768,0.11374998092651278,0.168907455182973,0.2128124952316286,-0.12945536553804438,0.5550803560013016,0.041678564846792554,0.38394642561646464,-0.3972509582089838,69.65174318194748,9.623378652762298,0.17113393038483646,9,-0.203125,-0.38062500953674316,-0.8278125524520874,-0.9993751049041748,0.3787498474121085,2,-0.01633026403024651,1.3125093132901395,6.7750000953674325,2.1628179309978117,6.684999942779541,4.684221093421029,6.75,-0.01633026403024651
7726,2003-09-25,6.75,6.829999923706055,6.7249999046325675,6.81374979019165,4094400.0,-0.00917431192660545,1.1818172810637735,-2.549981880257019,54.037275027721655,63.55633508658415,-0.05409134526787973,-0.1421539219179735,-0.5153322152576703,-0.5406108654728579,23.09223353754112,0.10500001907348722,0.16174533886044173,0.11875000000000036,-0.14395610066717612,0.38145610066717683,-0.012603050333588328,0.25010305033358904,-0.29687087544874924,44.77614772921352,-10.743357691256477,0.13135305033358843,9,-0.01250004768371582,-0.31812500953674316,-0.7571876049041748,-0.9368751049041748,0.27500009536743253,3,0.0007407576949507444,-4.437563330750432,6.8125,1.3125093132901395,6.7750000953674325,2.1628179309978117,6.684999942779541,0.0007407576949507444
7727,2003-09-26,6.804999828338622,6.875,6.764999866485597,6.764999866485597,6460800.0,0.008148122716832962,-4.500011920940524,-0.6274524470241245,57.572102103630385,61.816752643479,-0.08117972733264356,-0.16837608305398888,-0.5440503134791301,-0.6071062397999292,24.503757133240917,0.125,0.1753342371918878,0.14999983310699339,-0.08214123186377709,0.38214089807776386,0.03392930062160815,0.2660703655923786,-0.3170210276479555,66.66660340475556,11.41653690768571,0.11607053248538542,9,-0.06749987602233798,-0.3731248378753653,-0.8053123950958243,-0.991874933242797,0.22250032424926935,4,-0.006429068386298087,1.1818172810637735,6.75,-4.437563330750432,6.8125,1.3125093132901395,6.7750000953674325,-0.006429068386298087
7728,2003-09-29,6.761250019073486,6.877500057220459,6.75,6.875,3672800.0,-0.006429068386298087,1.1473676602271952,-2.843752235176437,58.700992709533715,60.185138526792585,-0.024966543946059794,-0.11797505974502442,-0.4769672928266324,-0.573307028563752,24.372935771973236,0.12750005722045898,0.20238368974516519,0.09818751811981219,-0.13709013615163723,0.3334651723912616,-0.01945130901591252,0.2158263452555369,-0.24120951633455778,28.671311882112544,-29.719072978226283,0.11763882713572466,9,0.0018749237060546875,-0.3293750286102295,-0.7006250619888306,-0.9481251239776611,0.22125005722045898,0,0.009798461412493076,-4.500011920940524,6.804999828338622,1.1818172810637735,6.75,-4.437563330750432,6.8125,0.009798461412493076
7729,2003-09-30,6.75,6.798749923706055,6.6875,6.766250133514403,3788000.0,-0.0016638963271214946,1.7384693033164509,0.14285834056448365,68.62462194619432,59.73945103974115,-0.0017512316339569622,-0.10024788385970318,-0.43663385589857384,-0.5701581970916489,23.933550979426848,0.11124992370605469,0.19654381840519086,0.07956249713897723,-0.15696566915215016,0.3160906634301046,-0.03870158600658691,0.19782658028454136,-0.20046273137667026,31.055888847819702,-33.13205200987777,0.11826408314556375,9,0.013124942779541016,-0.31812500953674316,-0.6865625381469727,-0.9368751049041748,0.2849998474121085,1,0.04333333615903512,1.1473676602271952,6.761250019073486,-4.500011920940524,6.804999828338622,1.1818172810637735,6.75,0.04333333615903512
7730,2003-10-01,6.860000133514403,6.872499942779541,6.75,6.75,2370400.0,0.016296316076207962,-1.227268983514459,-6.76918336805689,77.35335016726373,60.58118138896404,-0.09356895886431982,-0.20417693549626303,-0.5221203013936391,-0.689278875417509,23.610215989362494,0.12249994277954102,0.17584977170627347,0.17906262874603218,-0.0718526542510034,0.42997791174306776,0.05360498724751395,0.3045202702445504,-0.28332584027742413,90.78951661275015,17.718750948773973,0.12545764149851793,10,-0.0968751907348624,-0.4281251430511466,-0.8040627241134635,-1.0468752384185782,0.15875005722045898,2,0.02915449057909525,1.7384693033164509,6.75,1.1473676602271952,6.761250019073486,-4.500011920940524,6.804999828338622,0.02915449057909525
7731,2003-10-02,6.9312500953674325,6.9437499046325675,6.8187499046325675,6.860000133514403,2433600.0,0.010386291613164733,1.597413921228683,0.6477261397478182,73.18254901948704,62.21005050614568,-0.15681475885059903,-0.2644728835961958,-0.5780005435101563,-0.7679504891518887,23.339506101859754,0.125,0.15591901431131738,0.2347500801086433,-0.03791780784270227,0.5074179680599888,0.09841613613297095,0.3710840240843156,-0.3296097394858961,95.12202383721538,19.892797013486728,0.13633394397567267,10,-0.14062523841858,-0.44500017166137784,-0.8837502002716073,-1.1181252002716073,0.04374980926513494,3,0.03751123512603427,-1.227268983514459,6.860000133514403,1.7384693033164509,6.75,1.1473676602271952,6.761250019073486,0.03751123512603427
7732,2003-10-03,6.96999979019165,7.010000228881836,6.949999809265138,6.9937500953674325,2400000.0,0.005590578076257291,1.13332655171826,-0.333337794969955,71.1805498066491,64.07715003273108,-0.18000511556593146,-0.29460084646991547,-0.6054893506816068,-0.8117763744443085,23.016492995287795,0.07875013351440341,0.1387339274325381,0.25843727588653564,-0.039854851053871876,0.5567294028269432,0.10929121241633233,0.40758333935673896,-0.3341484794350107,87.59677199955051,14.299525447157905,0.14914606347020373,10,-0.12124967575073242,-0.4024996757507324,-0.8759373426437378,-1.1568748950958252,-0.03749990463256836,4,0.007891005284272667,1.597413921228683,6.9312500953674325,-1.227268983514459,6.860000133514403,1.7384693033164509,6.75,0.007891005284272667
7733,2003-10-06,6.981249809265138,7.00124979019165,6.956250190734862,7.0,1951200.0,0.0016140630433474357,3.2353020375191575,0.789471570831928,71.32986738155498,65.74211599365815,-0.16183107436964228,-0.29467320052296575,-0.6070901448473753,-0.8267314919116204,22.58987549803714,0.044999599456788,0.12222109390556479,0.252999806404115,-0.06677123255633788,0.5727708453645679,0.09311428692388812,0.4128853258843419,-0.3005006283334746,91.08514753109446,19.389984156830963,0.15988551948022664,10,-0.13249969482421964,-0.3112497329711923,-0.8259373903274545,-1.1681249141693124,-0.004999637603759766,0,0.0066249374519407045,1.13332655171826,6.96999979019165,1.597413921228683,6.9312500953674325,-1.227268983514459,6.860000133514403,0.0066249374519407045
7734,2003-10-07,7.036250114440918,7.0374999046325675,6.9337501525878915,6.981249809265138,1819200.0,0.00787828922878342,2.6086942099415023,-2.9333197701033416,73.05194986150045,67.22591755817061,-0.19654465928562015,-0.3310059959131557,-0.6518852512290323,-0.8858931647770136,22.671383936356886,0.10374975204467596,0.12767598335786357,0.28537509441375697,-0.0547332880558411,0.625483476883355,0.11532090317895793,0.455429285648556,-0.31599080775523447,99.56529022392311,28.25763607858886,0.17005419123479903,10,-0.1737501621246338,-0.35250020027160645,-0.726875066757203,-1.0706250667572021,-0.1100001335144043,1,-0.007639017555197247,3.2353020375191575,6.981249809265138,1.13332655171826,6.96999979019165,1.597413921228683,6.9312500953674325,-0.007639017555197247
7735,2003-10-08,7.03000020980835,7.081250190734862,6.987500190734862,7.050000190734862,1629600.0,-0.0008882436711198372,1.2727277981678378,-0.36363399916769673,68.68133019773546,68.85303479928324,-0.1745540293567336,-0.29208225808748445,-0.6325521386251047,-0.8829651085270402,23.941408840792466,0.09375,0.1436558681847302,0.24887518882751447,-0.07649596676141979,0.5742463444164487,0.08618961103304734,0.4115607666219816,-0.2653272194101026,80.4762190215134,11.842048844161823,0.16268557779446732,10,-0.14562511444091797,-0.3243751525878906,-0.7068753242492676,-1.0506253242492676,-0.13000011444091708,2,0.0007111859821544719,2.6086942099415023,7.036250114440918,3.2353020375191575,6.981249809265138,1.13332655171826,6.96999979019165,0.0007111859821544719
7736,2003-10-09,7.071249961853027,7.130000114440918,7.03125,7.112500190734862,2247200.0,0.0058676743689318744,1.5901643444980864,2.0625134110579113,72.98748996849977,70.56585567315761,-0.18488487406002285,-0.2921975150908569,-0.6590427711821718,-0.9255741792280636,25.79906550410601,0.09999990463256836,0.15302907702527246,0.25449993610382116,-0.029551296528740778,0.5385511687363831,0.11247431978754019,0.3965255524201021,-0.2559246194009219,70.06361069670464,2.7339053438082317,0.14202561631628108,10,-0.16249990463256836,-0.341249942779541,-0.7481250762939453,-1.0918750762939453,-0.17124986648559481,3,-0.00742439758195268,1.2727277981678378,7.03000020980835,2.6086942099415023,7.036250114440918,3.2353020375191575,6.981249809265138,-0.00742439758195268
7737,2003-10-10,7.012499809265138,7.0999999046325675,6.986249923706055,7.096250057220459,1150400.0,-0.008308312236850135,1.4931518302720224,2.03029777592826,73.64621212069062,72.2264356077306,-0.10460591471207792,-0.2095365979255801,-0.5868790243378532,-0.8680198456557804,26.884743981352834,0.11374998092651278,0.15513170780257823,0.17374980449676602,-0.09856358734984738,0.44606319634337943,0.037593108573459766,0.3099065004200723,-0.14053300785504597,40.12722139340975,-28.402151852128206,0.13615669592330665,10,-0.10374975204467862,-0.2824997901916513,-0.6893749237060556,-1.0331249237060556,-0.138749599456788,4,-0.00534758012870451,1.5901643444980864,7.071249961853027,1.2727277981678378,7.03000020980835,2.6086942099415023,7.036250114440918,-0.00534758012870451
7738,2003-10-13,7.09250020980835,7.0974998474121085,7.0349998474121085,7.0687499046325675,949600.0,0.01140825707225157,2.703749752748224,-0.28358489384356594,73.26008554425128,72.74148711862583,-0.14826916485917163,-0.26969501916981553,-0.6470612912581011,-0.947804978969323,27.574784694537936,0.08500003814697088,0.17221422730455505,0.23237519264221174,-0.049459599238997676,0.5142099845234211,0.09145779670160703,0.37329258858281644,-0.1740874120527094,80.89176462584365,13.646983264948005,0.14091739594060484,10,-0.15250015258789062,-0.3625001907348633,-0.7562501430511475,-1.1000001430511475,-0.2350001335144043,0,-0.022559086290614427,1.4931518302720224,7.012499809265138,1.5901643444980864,7.071249961853027,1.2727277981678378,7.03000020980835,-0.022559086290614427
7739,2003-10-14,7.054999828338622,7.09250020980835,6.9937500953674325,7.0875000953674325,1661600.0,-0.005287328919337586,3.6470099854145213,-1.3684147124960082,67.76554575643101,71.67617551742218,-0.07035313119266373,-0.21298952535213367,-0.5916639096742742,-0.9116823715596807,28.05965611432994,0.09875011444091708,0.18136773706630738,0.17574982643127335,-0.10438334916547021,0.4558830020280169,0.03568323863290157,0.3158164142296451,-0.09850131357963221,47.82595715603025,-18.324765239027393,0.14006658779837167,10,-0.080624818801879,-0.32499980926513583,-0.7093749046325675,-1.0531249046325675,-0.23249959945678622,1,-0.011162247851647211,2.703749752748224,7.09250020980835,1.4931518302720224,7.012499809265138,1.5901643444980864,7.071249961853027,-0.011162247851647211
7740,2003-10-15,7.026249885559082,7.0875000953674325,6.985000133514403,7.074999809265138,2346400.0,-0.004075116014043978,1.7796412915572724,1.4999853282079327,71.29092528782954,71.46599510279358,-0.01736696608288124,-0.16555597275835776,-0.5428462735290402,-0.8839923963917489,28.314447751362216,0.10249996185302912,0.1935860309742461,0.12974989414215088,-0.14139119997842808,0.40089098826272984,-0.0058206529181390465,0.2653204412024408,0.10375022888183594,28.448108600499637,-38.73720894435692,0.13557054706028954,10,0.005625247955322266,-0.2962498664855957,-0.6671874523162842,-1.0243749618530273,-0.18249988555908203,2,-0.014232329658257159,3.6470099854145213,7.054999828338622,2.703749752748224,7.09250020980835,1.4931518302720224,7.012499809265138,-0.014232329658257159
7741,2003-10-16,7.012499809265138,7.0662498474121085,6.9937500953674325,7.0374999046325675,2735200.0,-0.001956958052716673,-1.3200097656995156,0.5128232716459498,67.07817218083557,71.01017536659207,0.010192241097953136,-0.14029364511036935,-0.5093789957616144,-0.869656579441104,28.369163968028854,0.07249975204467596,0.19910628853087964,0.10412483215332102,-0.16540947136412054,0.3736591356707626,-0.030642319605400203,0.23889198391204225,0.11460030555724998,23.912809115487587,-41.54786915236562,0.13476715175872087,10,0.01937532424926669,-0.2824997901916513,-0.629374861717225,-1.010624885559083,-0.16249990463257014,3,-0.01604274038611264,1.7796412915572724,7.026249885559082,3.6470099854145213,7.054999828338622,2.703749752748224,7.09250020980835,-0.01604274038611264
7742,2003-10-17,6.877500057220459,7.048749923706055,6.864999771118164,7.043749809265138,2234400.0,-0.019251302062969433,1.0851083401195272,6.649964714185406,58.31842258626739,69.56445927822678,0.14604973920569098,0.005004431267237486,-0.3572749340844439,-0.7300999282804259,27.969275459155373,0.18375015258789062,0.18318677048837007,-0.03724992275238037,-0.2968606973011365,0.22236085179637577,-0.16705531002675844,0.0925554645219977,0.24675805797576889,5.376465376506415,-62.06356773713415,0.12980538727437796,10,0.11999988555908203,-0.14750003814697266,-0.4412500858306885,-0.8756251335144043,-0.022500038146972656,4,0.0032715431420973218,-1.3200097656995156,7.012499809265138,1.7796412915572724,7.026249885559082,3.6470099854145213,7.054999828338622,0.0032715431420973218
7743,2003-10-20,6.875,6.9025001525878915,6.841249942779541,6.9000000953674325,1667200.0,-0.0003635124972241055,3.0833187634107686,0.15037673776929245,59.05796400365992,68.00957196068894,0.14739326457936208,0.023682888626755272,-0.33827380268968277,-0.7235301760983361,28.052650983629114,0.0612502098083505,0.17056001149884636,-0.04924998283386195,-0.28639498088309256,0.18789501521536867,-0.1678224818584777,0.0693225161907538,0.23888778143310496,13.432844318764115,-56.18843877447492,0.11857249902461543,10,0.11062502861022949,-0.016875028610229492,-0.44062507152557373,-0.8731250762939453,0.10125017166137784,0,-0.00018178766424004067,1.0851083401195272,6.877500057220459,-1.3200097656995156,7.012499809265138,1.7796412915572724,7.026249885559082,-0.00018178766424004067
7744,2003-10-21,6.801249980926514,6.875,6.786250114440918,6.875,1682400.0,-0.010727275501598021,1.4067759350855074,2.9499895096224322,45.50668337449515,65.43461120255114,0.20596202699328803,0.10487743645419023,-0.24817679747606025,-0.6466169350764241,27.55348048925409,0.08874988555908203,0.15603165225251825,-0.12431249618530238,-0.3582483091137201,0.10962331674311532,-0.24128040264951167,-0.007344589721093087,0.29627953018737774,4.979209107154996,-59.40474792631584,0.11696790646420901,10,0.1568751335144043,0.056874990463256836,-0.3668750524520874,-0.799375057220459,0.15000009536743164,1,0.00827055254919018,3.0833187634107686,6.875,1.0851083401195272,6.877500057220459,-1.3200097656995156,7.012499809265138,0.00827055254919018
7745,2003-10-22,6.701250076293945,6.801249980926514,6.676249980926514,6.801249980926514,4399200.0,-0.014703165581769428,1.5000023841880648,1.3559305595965474,33.15019069982877,61.00824461714325,0.2843243667237356,0.20671375856393226,-0.13261458425228057,-0.5449612174181784,26.717287195365593,0.125,0.13694907147817492,-0.21874990463256871,-0.4687446135717632,0.031244804306625795,-0.34374725910216597,-0.09375255016297146,0.3713770830861085,6.410283057969984,-51.851298405986874,0.12499735446959723,10,0.1868748664855957,0.18249988555908203,-0.26687514781951904,-0.6993751525878906,0.2925000190734872,2,0.018093661810476114,1.4067759350855074,6.801249980926514,3.0833187634107686,6.875,1.0851083401195272,6.877500057220459,0.018093661810476114
7746,2003-10-23,6.755000114440918,6.768750190734862,6.6599998474121085,6.701250076293945,2055200.0,0.008020897225894608,1.6769252438466729,-0.5375008940705243,34.5878524575034,56.66842687678911,0.2022672151272955,0.1616451542691717,-0.17066280830737846,-0.5936124818071171,26.34229773772805,0.1087503433227539,0.11053449461818232,-0.16524987220764142,-0.41453776168129775,0.0840380172660149,-0.2898938169444696,-0.04060592747081326,0.2779893270937821,24.43736292850957,-28.869556013744642,0.12464394473682837,10,0.12374973297119052,0.12874984741210938,-0.3056250810623169,-0.7381250858306885,0.31750011444091797,3,0.013138398823909991,1.5000023841880648,6.701250076293945,1.4067759350855074,6.801249980926514,3.0833187634107686,6.875,0.013138398823909991
7747,2003-10-24,6.761250019073486,6.761250019073486,6.6500000953674325,6.6812500953674325,1964800.0,0.0009252264288208689,1.781250745058748,1.4883696172885341,34.11555217695761,52.31903428042314,0.17503648610949174,0.16016111309900172,-0.16440101865293766,-0.5926396936571248,25.75157651708386,0.1112499237060538,0.08905879335718314,-0.15681247711181623,-0.4110766723433299,0.09745171811969744,-0.28394457472757306,-0.029680379496059395,0.226980671166503,44.05936574062673,-4.284257305831488,0.1271320976157569,10,0.1100001335144043,0.12249994277954102,-0.2893749475479126,-0.7218749523162842,0.278749942779541,4,0.013126254066735843,1.6769252438466729,6.755000114440918,1.5000023841880648,6.701250076293945,1.4067759350855074,6.801249980926514,0.013126254066735843
7748,2003-10-27,6.827499866485597,6.856249809265138,6.761250019073486,6.761250019073486,1656800.0,0.009798461412493076,-1.867924799907898,0.828123882411865,35.168724095805175,48.69716520702028,0.0751455796346745,0.1044860759965518,-0.217232266015432,-0.6518868865775067,25.002250195213136,0.09499979019165128,0.059944356605015514,-0.09387512207031179,-0.3411681804552513,0.15341793631462775,-0.2175216512627811,0.029771407122157534,0.11337854047223495,78.8888206010697,35.49495444306392,0.12364652919246967,10,0.04125022888183594,0.05625009536743075,-0.35562479496002286,-0.7881247997283944,0.33625030517578125,0,0.004027851061979559,1.781250745058748,6.761250019073486,1.6769252438466729,6.755000114440918,1.5000023841880648,6.701250076293945,0.004027851061979559
7749,2003-10-28,7.042500019073486,7.065000057220459,6.8499999046325675,6.987500190734862,5142400.0,0.0314903195594729,3.300007152564212,0.8301880002303241,50.68492076929348,46.40760914940516,-0.15848000094625636,-0.09220451552815767,-0.41607912616913545,-0.857066156750772,25.250867031340068,0.2375001907348624,0.03828575315222604,0.10650002956390381,-0.13257929781422195,0.34557935694202957,-0.013039634125159516,0.22603969325296713,-0.3924999237060538,94.57830356260584,53.56696267021883,0.11953966368906295,10,-0.18437504768371582,-0.15249991416931152,-0.5706249475479126,-1.0031249523162842,0.30749988555908114,1,-0.009407149056823716,-1.867924799907898,6.827499866485597,1.781250745058748,6.761250019073486,1.6769252438466729,6.755000114440918,-0.009407149056823716
7750,2003-10-29,7.059999942779541,7.081250190734862,7.022500038146973,7.039999961853027,2167200.0,0.002484902187952942,-1.1363758528909105,0.3636371517994098,49.36708792844899,44.43971089913999,-0.19074822945508263,-0.09903002611789002,-0.4170102635582307,-0.8654019681545364,25.145848567913866,0.05875015258788974,0.010089512951211965,0.11399996280670166,-0.12840244590868544,0.35640237152208876,-0.007201241550991888,0.2352011671643952,-0.4016998481750482,95.07240736092686,55.350969300121236,0.12120120435769367,10,-0.19437479972839355,-0.1699998378753662,-0.5825001001358032,-1.0150001049041748,0.19624996185302646,2,-0.015403663933002854,3.300007152564212,7.042500019073486,-1.867924799907898,6.827499866485597,1.781250745058748,6.761250019073486,-0.015403663933002854
7751,2003-10-30,7.1912498474121085,7.21750020980835,7.0875000953674325,7.1312499046325675,3229600.0,0.018590638200613574,1.311099431613428,3.0,59.29778836919504,44.54852931946528,-0.3285237322953387,-0.22114067382267866,-0.5279306512497417,-0.9858730787317933,24.933313128308882,0.1575002670288086,-0.009056304082645461,0.2322498798370356,-0.033577468820261025,0.4980772284943322,0.09933620550838729,0.3651635541656839,-0.5160317489624013,95.37438641363057,53.40319098373341,0.13291367432864828,10,-0.25749969482421786,-0.25749969482421786,-0.6706248521804801,-1.1031248569488517,0.16000032424926935,3,-0.027463897964239092,-1.1363758528909105,7.059999942779541,3.300007152564212,7.042500019073486,-1.867924799907898,6.827499866485597,-0.027463897964239092
7752,2003-10-31,7.0250000953674325,7.074999809265138,6.987500190734862,7.0374999046325675,6731200.0,-0.023118339033165958,1.0,-0.2083303530982228,46.7780364408408,43.18409292359649,-0.15550365023194512,-0.053291446943576126,-0.3441535839219503,-0.812915220668315,24.10273220738275,0.2037496566772461,-0.03348531393834886,0.06325011253357005,-0.20418945102379826,0.33068967609093836,-0.07046966924511366,0.19696989431225376,-0.31724507023620685,57.808211733377,19.902623832371752,0.133719781778684,10,-0.0912499427795419,-0.0912499427795419,-0.440312623977662,-0.9368751049041757,0.2962498664855948,4,0.006761584750116567,1.311099431613428,7.1912498474121085,-1.1363758528909105,7.059999942779541,3.300007152564212,7.042500019073486,0.006761584750116567
7753,2003-11-03,7.0275001525878915,7.071249961853027,7.008749961853027,7.043749809265138,2464800.0,0.0003558800265508477,-1.3255797448589568,1.2999923704892364,48.641990425574576,43.532460373716425,-0.14985556600809335,-0.05496707570497339,-0.3258344818856944,-0.809482766994928,23.22726566141673,0.0625,-0.054034984983818646,0.06343765258789169,-0.20550746316654678,0.33238276834233016,-0.0710349052893271,0.19791021046511048,-0.2891604163760384,48.299347090452734,11.167426739158294,0.1344725578772192,11,-0.09375000000000089,-0.09375000000000089,-0.442812681198121,-0.9256250858306894,0.1737499237060538,0,0.0017786992520423262,1.0,7.0250000953674325,1.311099431613428,7.1912498474121085,-1.1363758528909105,7.059999942779541,0.0017786992520423262
7754,2003-11-04,6.982500076293945,7.050000190734862,6.976250171661378,7.050000190734862,2184000.0,-0.006403425872196555,1.1851820455219817,4.153940958976411,47.873641216179884,45.16839931997766,-0.08542470009938441,-0.014967686023764415,-0.2573686806660378,-0.756655938286122,22.035201169922725,0.07375001907348455,-0.06057731247108311,0.021125078201293945,-0.24584976659427404,0.28809992299686193,-0.11236234419649005,0.15461250059907794,-0.2154107116663022,2.5906336349509598,-34.167489996872234,0.13348742239778386,11,-0.04874992370605469,-0.04874992370605469,-0.3850001096725464,-0.7781250476837158,0.27500009536743253,1,0.025957764896099134,-1.3255797448589568,7.0275001525878915,1.0,7.0250000953674325,1.311099431613428,7.1912498474121085,0.025957764896099134
7755,2003-11-05,7.0349998474121085,7.054999828338622,6.9749999046325675,6.987500190734862,1465600.0,0.007518764130974187,-1.2068874799400173,-0.7036974243772963,51.05386678387705,46.99795646735251,-0.09566341104880305,-0.07069843761559191,-0.28530886251636733,-0.8032993696908308,20.582216958553836,0.07999992370605469,-0.0660802529505462,0.07337486743926913,-0.19387975027088888,0.34062948514942715,-0.060252441415809876,0.20700217629434814,-0.2408858320736229,24.74221330816414,-13.0772706513769,0.133627308855079,11,-0.10124969482421786,-0.10124969482421786,-0.43749988079070956,-0.830624818801879,0.17750024795532404,2,0.04477612850785406,1.1851820455219817,6.982500076293945,-1.3255797448589568,7.0275001525878915,1.0,7.0250000953674325,0.04477612850785406
7756,2003-11-06,7.018750190734862,7.03125,6.971250057220459,7.03125,1040000.0,-0.0023098304235533718,8.60013733119707,-0.263155781315898,57.44401963942781,49.590008407626975,-0.04253985630107415,-0.061749527422855444,-0.24559249174502362,-0.7796716149795069,18.81506839910432,0.0637497901916495,-0.05422727627460855,0.05975019931793124,-0.20397882330274175,0.32347922193860423,-0.07211431199240526,0.19161471062826774,-0.1992330037281853,45.783370637790085,3.7006077981642065,0.13186451131033644,11,-0.029375076293944424,-0.08500003814697177,-0.42125022411346347,-0.8143751621246329,0.0787496566772461,3,0.033837892422958316,-1.2068874799400173,7.0349998474121085,1.1851820455219817,6.982500076293945,-1.3255797448589568,7.0275001525878915,0.033837892422958316
7757,2003-11-07,6.9749999046325675,7.0374999046325675,6.952499866485597,7.014999866485597,1550400.0,-0.00623334424411448,1.0,3.200045777065605,55.05050383420695,51.79909504522717,0.038799644557856894,-0.022084995988600475,-0.18521029618435225,-0.7290221121843405,17.35682917468336,0.08500003814697088,-0.023126080100517754,0.017874908447264914,-0.2447836420021554,0.28053345889668524,-0.11345436677744569,0.14920418367197552,-0.13160373625778998,18.947385328283197,-25.653996330705922,0.13132927522471033,11,0.05875015258789151,-0.041249752044676846,-0.33656251430511386,-0.7218749523162833,0.2012500762939462,4,0.05394269135099439,8.60013733119707,7.018750190734862,-1.2068874799400173,7.0349998474121085,1.1851820455219817,6.982500076293945,0.05394269135099439
7758,2003-11-10,6.932499885559082,6.96875,6.877500057220459,6.96875,1410400.0,-0.006093192782018253,4.034463707874036,0.906253725293811,56.84485013003305,52.483531640864896,0.10924893850782791,0.008235854851012192,-0.13493354572534422,-0.6770456420723354,15.589542003491431,0.09749984741210849,0.004722064916443891,-0.016625094413757147,-0.2715554809950351,0.23830529216752083,-0.1440902877043957,0.1108400988768814,-0.06665747469829064,30.985858737817285,-17.85798006341395,0.1274651932906389,11,0.11500024795532227,0.0012502670288085938,-0.22437477111816406,-0.5531246662139893,0.3575000762939453,0,0.05607646342753503,1.0,6.9749999046325675,8.60013733119707,7.018750190734862,-1.2068874799400173,7.0349998474121085,0.05607646342753503
7759,2003-11-11,6.976250171661378,6.991250038146973,6.922500133514403,6.925000190734862,2333600.0,0.006310896043926428,-1.4444369092526987,-1.4137881139670585,65.23546782100937,54.24668496226049,0.061589643925271886,-0.043971075303530505,-0.1703189755879313,-0.7098511614026313,14.222082179390188,0.06874990463256925,0.03612789408057626,0.031062674522400968,-0.21937540548020085,0.2815007545250028,-0.09415636547890038,0.15628171452370232,-0.09875011444091886,55.63393902923966,1.363777115679433,0.125219040001301,11,0.07124996185302646,-0.042500019073487216,-0.2168750762939462,-0.4837501049041757,0.33500003814697177,1,0.03225227007290421,4.034463707874036,6.932499885559082,1.0,6.9749999046325675,8.60013733119707,7.018750190734862,0.03225227007290421
7760,2003-11-12,6.926249980926514,7.0037498474121085,6.887499809265138,6.96999979019165,1626400.0,-0.007167201505756338,1.0898897594596,-0.8536551326305308,59.52711539328796,54.272165742715266,0.10127203487638514,-0.0019465523442159238,-0.1138937755394771,-0.6473094950545724,12.766681689153064,0.11625003814697088,0.06318460759566769,-0.013937520980834783,-0.2615381634660565,0.23366312150438695,-0.1377378422234452,0.10986280026177564,0.29125022888183594,30.46873137353091,-26.43598090599429,0.12380032124261076,11,0.04999995231628418,0.007500171661376953,-0.15312504768371582,-0.4200000762939462,0.42875003814697266,2,0.04782532996167621,-1.4444369092526987,6.976250171661378,4.034463707874036,6.932499885559082,1.0,6.9749999046325675,0.04782532996167621
7761,2003-11-13,6.9000000953674325,6.914999961853027,6.84499979019165,6.914999961853027,1395200.0,-0.0037899131032474997,8.333439298089456,0.34285558583104236,57.55102612782723,55.46916459682486,0.09148396512758072,0.01627755563681621,-0.0804242924599361,-0.609002506760917,11.18396920830219,0.08125019073486328,0.06065805425408399,-0.03456242084503103,-0.2803509563248925,0.21122611463483043,-0.1574566885849613,0.08833184689489926,0.3109001064300525,28.571570118553385,-28.72045835637554,0.12289426773993053,11,0.05812478065490634,0.033750057220458096,-0.10500001907348722,-0.3718750476837176,0.5374999046325675,3,0.045289854446496136,1.0898897594596,6.926249980926514,-1.4444369092526987,6.976250171661378,4.034463707874036,6.932499885559082,0.045289854446496136
7762,2003-11-14,6.9000000953674325,6.961249828338622,6.887499809265138,6.887499809265138,1729600.0,0.0,-10.799732977302787,-0.8333598245224132,54.25221302791889,56.092522663752014,0.08033625316179727,0.01902505486753281,-0.07462743867222255,-0.5963240245404497,10.884813526671135,0.07375001907348455,0.05769086327897277,-0.03568742275237913,-0.28058058697580357,0.20920574147104531,-0.1581340048640909,0.08675915935933265,0.29626408996581954,34.6458490401692,-19.09169002788701,0.1224465821117122,11,0.04999971389770419,0.033750057220458096,-0.08062505722045987,-0.34750008583068936,0.5062499046325675,4,0.02862315207463184,8.333439298089456,6.9000000953674325,1.0898897594596,6.926249980926514,-1.4444369092526987,6.976250171661378,0.02862315207463184
7763,2003-11-17,6.87375020980835,6.903749942779541,6.7874999046325675,6.9000000953674325,1652800.0,-0.003804331187865717,5.888976800700835,-2.099942780850729,37.28814411659901,54.916356319354136,0.09217650101519226,0.04761790317549597,-0.042081158276820574,-0.5581979813912827,10.878312648560085,0.11625003814697354,0.030796057656069742,-0.06187481880188006,-0.3068338147916556,0.1830841771878955,-0.18435431679676828,0.06060467919300816,0.30846339971923875,39.88454473891408,-8.328064905052805,0.122479497994888,11,0.047499656677245206,0.059999942779541016,-0.05437517166137695,-0.32125020027160645,0.49249982833862305,0,0.04400796681359154,-10.799732977302787,6.9000000953674325,8.333439298089456,6.9000000953674325,1.0898897594596,6.926249980926514,0.04400796681359154
7764,2003-11-18,6.857500076293945,6.875,6.8375000953674325,6.862500190734862,1617600.0,-0.0023640855455027143,1.500015894713359,0.19048138056308414,34.71698900863197,53.101147677660244,0.09927000929393781,0.0719891444988825,-0.01753846379694579,-0.5297661910385134,11.362142335684707,0.03749990463256747,0.029498404360694508,-0.08093745708465594,-0.32063550056326395,0.15876058639395207,-0.20078647882395995,0.03891156465464807,0.3010307109399415,32.37003014273186,-9.505546438341227,0.11984902173930398,11,0.05499982833862216,0.07625007629394531,-0.022500038146972656,-0.30500006675720215,0.5212497711181632,1,0.063069614399891,5.888976800700835,6.87375020980835,-10.799732977302787,6.9000000953674325,8.333439298089456,6.9000000953674325,0.063069614399891
7765,2003-11-19,6.822500228881836,6.875,6.807499885559082,6.862500190734862,1756800.0,-0.005103878530472339,1.076940006162243,7.999809269503436,17.43931850793932,48.656180885272626,0.11282119405708269,0.1228363872503957,0.030635974385885056,-0.48168654739783534,11.661101263863705,0.06750011444091797,0.023843278380840438,-0.12199981212615985,-0.34174150786820867,0.09774188361588898,-0.23187065999718381,-0.012128964255135877,0.31376870539597146,20.14408035567316,-14.346098579007716,0.10987084787102432,11,0.08999967575073153,0.11124992370605469,0.02968728542327881,-0.2700002193450928,0.5199999809265137,2,0.07163795742468104,1.500015894713359,6.857500076293945,5.888976800700835,6.87375020980835,-10.799732977302787,6.9000000953674325,0.07163795742468104
7766,2003-11-20,6.84375,6.885000228881836,6.793749809265138,6.822500228881836,1422400.0,0.0031146603745364487,-1.31745301298201,-0.5312447845886201,28.486628746073464,45.70463920881335,0.07167442657777023,0.11444405181502937,0.025215122483314367,-0.4882828777653234,11.893848581984102,0.09125041961669833,0.022289862339031963,-0.10518753528594971,-0.31202181042118227,0.10164673984928285,-0.208604672853566,-0.0017703977183334274,0.27159279249909307,32.374169822713064,0.7991314948200632,0.10341713756761634,11,0.05187487602233798,0.09000015258789062,0.03718757629394531,-0.29124999046325684,0.4812498092651376,3,0.07470319913402546,1.076940006162243,6.822500228881836,1.500015894713359,6.857500076293945,5.888976800700835,6.87375020980835,0.07470319913402546
7767,2003-11-21,6.8499999046325675,6.875,6.827499866485597,6.862500190734862,1104000.0,0.0009132280741650511,1.5333468967357151,-0.5882550937976843,29.117603829958412,42.62383406436062,0.05121432848469265,0.1214086620536774,0.02830225221090732,-0.4804726390277727,12.063048234322018,0.04750013351440341,0.011917623971287483,-0.10337512493133616,-0.296616292180353,0.0898660423176807,-0.1999957085558446,-0.006754541306827733,0.2456723145945343,53.76342321796229,23.29992853633577,0.09662058362450834,11,0.04562497138977051,0.08375024795532315,0.03093767166137784,-0.2974998950958243,0.5962500572204599,4,0.08576643847397913,-1.31745301298201,6.84375,1.076940006162243,6.822500228881836,1.500015894713359,6.857500076293945,0.08576643847397913
7768,2003-11-24,6.855000019073486,6.872499942779541,6.817500114440918,6.8499999046325675,1796800.0,0.0007299437241652385,1.7499940395298381,-0.4000000000000711,33.441540346022975,39.09117545602881,0.038068018972817974,0.12498233440121886,0.029907784225568612,-0.4709613618263857,13.008704257938003,0.05499982833862305,-0.0059093063101958165,-0.09975001811981166,-0.28958123373723943,0.09008119749761612,-0.19466562592852554,-0.00483441031109777,0.22218186127794315,67.12320892948559,31.76525404868248,0.09491560780871366,11,0.04062485694885165,0.0787501335144043,0.008749961853027344,-0.30250000953674316,0.4549999237060547,0,0.0804157519172437,1.5333468967357151,6.8499999046325675,-1.31745301298201,6.84375,1.076940006162243,6.822500228881836,0.0804157519172437
7769,2003-11-25,6.976250171661378,6.994999885559082,6.867499828338622,6.875,2133600.0,0.017687841320280562,-1.1935396542176646,20.249570856376515,43.52620843373642,37.313296904967515,-0.09295762049347722,-0.0015658552624717714,-0.08343338036209857,-0.5786240882266096,12.311601589340631,0.1399998664855957,-0.016140444058548198,0.024812626838684793,-0.16083742531452128,0.21046267899189086,-0.0680123992379178,0.11763765291528738,0.08355079014692013,90.6833755082316,51.75263516232858,0.09282502607660294,11,-0.08500027656555265,-0.042500019073487216,-0.05437517166137784,-0.4237501621246347,0.39874982833862216,1,0.05590393934980087,1.7499940395298381,6.855000019073486,1.5333468967357151,6.8499999046325675,-1.31745301298201,6.84375,0.05590393934980087
7770,2003-11-26,6.951250076293945,6.9937500953674325,6.9437499046325675,6.987500190734862,2000000.0,-0.0035836007528782243,1.0512930865839802,-0.35802521463521414,42.70269935892559,35.663482819533996,-0.0715640490149081,0.015672789110073637,-0.05093381466712543,-0.538347484652208,11.4809396558727,0.05000019073486506,-0.02634924576296438,0.005250024795532049,-0.17324434372987163,0.18374439332093573,-0.08399715946717023,0.09449720905823433,0.09221282208380899,78.26097258157752,38.536545462309284,0.08924718426270196,11,-0.06000018119812012,-0.017499923706054688,-0.043125033378601074,-0.39875006675720215,0.3424997329711923,2,0.06149969666263022,-1.1935396542176646,6.976250171661378,1.7499940395298381,6.855000019073486,1.5333468967357151,6.8499999046325675,0.06149969666263022
7771,2003-11-28,6.9937500953674325,7.013750076293945,6.9375,6.951250076293945,472800.0,0.006114010948681914,-1.1785682658837473,-1.1724106179790592,52.032539656284804,35.41685244490799,-0.11104465438275835,-0.04467244197160003,-0.08830819174900739,-0.5642905794138251,9.927828723864268,0.07625007629394531,-0.04857632851578764,0.057625031471252974,-0.08118072813053434,0.1964307910730403,-0.011777848329640683,0.12702791127214663,0.03435502338561047,89.80892493549075,45.49596923755995,0.06940287980089349,11,-0.09312510490417569,-0.059999942779541904,-0.10781264305114835,-0.44125008583068936,0.25624990463256747,4,0.04986596742596294,1.0512930865839802,6.951250076293945,-1.1935396542176646,6.976250171661378,1.7499940395298381,6.855000019073486,0.04986596742596294
7772,2003-12-01,7.072500228881836,7.108749866485597,6.960000038146973,6.9625000953674325,2000000.0,0.011260072556290801,-1.5869479585194186,2.5882372740633612,64.07037439592679,38.39265580927775,-0.1818788963861282,-0.12614926286895134,-0.16010596910377117,-0.6246602305435953,9.409056584759004,0.14874982833862394,-0.059476559108671445,0.13400015830993617,-0.012614292072973932,0.28061460869284627,0.06069293311848156,0.20730738350139077,-0.28500032424926847,87.5537619004737,39.838423135684266,0.07330722519145502,12,-0.12125039100646884,-0.1387500762939453,-0.19125032424926758,-0.5200002193450928,0.2612495422363281,0,0.03570160087831087,-1.1785682658837473,6.9937500953674325,1.0512930865839802,6.951250076293945,-1.1935396542176646,6.976250171661378,0.03570160087831087
7773,2003-12-02,7.039999961853027,7.074999809265138,7.010000228881836,7.050000190734862,1284000.0,-0.004595300951152681,1.1666719649044381,-0.09091106130817214,56.55524294894475,40.8191284693125,-0.13780807648008597,-0.09767223270390168,-0.11879219261828133,-0.5735822799964563,8.862249354634482,0.06499958038330167,-0.06730149254604978,0.1008749008178711,-0.047433765294955244,0.24918356693069743,0.02672056776145748,0.1750292338742847,-0.24607505798339968,71.50263471018172,23.764939849729288,0.0741543330564132,12,-0.08875012397766024,-0.050624847412109375,-0.16249990463256836,-0.4874999523162842,0.16499996185302734,1,0.057705966221776706,-1.5869479585194186,7.072500228881836,-1.1785682658837473,6.9937500953674325,1.0512930865839802,6.951250076293945,0.057705966221776706
7774,2003-12-03,7.163750171661378,7.199999809265138,7.041250228881836,7.041250228881836,2876800.0,0.01757815489757153,-1.5918310944683116,-12.249713904254467,71.20535828325126,46.79313288879161,-0.2386442410439349,-0.21834191597132513,-0.23501060706550359,-0.6763895991339259,8.877565792603075,0.15999984741211026,-0.06772570576198689,0.21556260585785036,0.0370241502441484,0.3941010614715523,0.12629337805099983,0.3048318336647009,-0.36352876853943084,86.19060421215549,34.770287221468735,0.08926922780685094,12,-0.16687536239624023,-0.16125011444091886,-0.28750014305114835,-0.6112501621246347,0.0012497901916495024,2,0.020415252851321286,1.1666719649044381,7.039999961853027,-1.5869479585194186,7.072500228881836,-1.1785682658837473,6.9937500953674325,0.020415252851321286
7775,2003-12-04,7.3499999046325675,7.351250171661378,7.178750038146973,7.199999809265138,3876000.0,0.02599891516428965,1.2622874956615668,1.2244911463948913,81.24997516474036,52.65572693531015,-0.38241414463373946,-0.400306565409827,-0.41261793616828246,-0.8390236281242247,9.168259695613383,0.1875,-0.045325401185561276,0.38606233596801687,0.13459655416852812,0.6375281177675056,0.2603294450682725,0.5117952268677612,-0.5337873652648932,99.69782078306095,43.51238880759078,0.12573289089974438,12,-0.26562476158142,-0.2806248664855948,-0.4759373664855948,-0.7974998950958243,-0.20249986648559481,3,0.003401373563511889,-1.5918310944683116,7.163750171661378,1.1666719649044381,7.039999961853027,-1.5869479585194186,7.072500228881836,0.003401373563511889
7776,2003-12-05,7.2562499046325675,7.326250076293945,7.252500057220459,7.324999809265138,1644000.0,-0.012755102206315816,1.0701632278832576,-0.4583324061505769,71.8893820192456,57.40814673411983,-0.250321589034848,-0.30340723249750656,-0.30912185777605306,-0.7273921499170335,9.50799559159367,0.09749984741210849,-0.019542200696839096,0.28043735027313144,-0.0024009742877453277,0.5632756748340082,0.1390181879926926,0.42185651255357026,-0.4079351073272708,75.71878987606465,16.114393582674786,0.1414191622804384,12,-0.17187476158142,-0.18687486648559481,-0.37843728065490634,-0.7037498950958243,-0.039999961853026456,4,0.005167945581453726,1.2622874956615668,7.3499999046325675,-1.5918310944683116,7.163750171661378,1.1666719649044381,7.039999961853027,0.005167945581453726
7777,2003-12-08,7.351250171661378,7.357500076293945,7.2437500953674325,7.263750076293945,1353600.0,0.013092198901275331,1.2750017881410307,-1.2727304253739944,77.05380232102002,62.25395362023061,-0.2980894345904508,-0.38870353280102865,-0.39484427211230066,-0.8031782139675716,10.095925143516613,0.11374998092651278,0.02452399147337747,0.35662510395050173,0.027715344880121506,0.685534863020882,0.19217022441531206,0.5210799834856914,-0.47275925189471657,98.20146550304652,34.61127776887501,0.16445487953518997,12,-0.23875021934509366,-0.278750181198121,-0.4175000190734872,-0.7550001144409189,-0.16250038146972745,0,-0.013773190858296647,1.0701632278832576,7.2562499046325675,1.2622874956615668,7.3499999046325675,-1.5918310944683116,7.163750171661378,-0.013773190858296647
7778,2003-12-09,7.321249961853027,7.422500133514403,7.321249961853027,7.3812499046325675,1282400.0,-0.0040809670610856275,-2.375008940705213,-0.685712884398433,75.87166028046771,65.84789271431187,-0.21791222346828754,-0.34581602199251193,-0.3543131225470786,-0.7554201491607477,11.490635752756887,0.10125017166137606,0.0582129454115341,0.3071873903274538,-0.05091600338088753,0.6652907840357951,0.12813569347328269,0.4862390871816249,-0.40443830956418303,73.44257128170125,5.6593866772830665,0.1790516968541707,12,-0.1412498950958252,-0.2162499427795419,-0.3874998092651367,-0.7249999046325684,-0.022500038146972656,1,0.0017073326727357063,1.2750017881410307,7.351250171661378,1.0701632278832576,7.2562499046325675,1.2622874956615668,7.3499999046325675,0.0017073326727357063
7779,2003-12-10,7.201250076293945,7.3062500953674325,7.199999809265138,7.268750190734862,1613600.0,-0.016390628128302498,-2.0356943365894966,1.1250029802350827,69.29934027656284,68.80307503849377,-0.07000104115180505,-0.21934116165074435,-0.2245969039934277,-0.61550542311684,12.322159944184452,0.12125015258788974,0.09153740040008884,0.1759375095367428,-0.19118754567626706,0.5430625647497527,-0.00762501806976168,0.3595000371432473,-0.23386957588254553,9.230781269256912,-61.91076131658792,0.18356252760650482,12,-0.021250009536743164,-0.09625005722045987,-0.2674999237060547,-0.6050000190734863,0.11374998092651367,2,0.0005207217319744828,-2.375008940705213,7.321249961853027,1.2750017881410307,7.351250171661378,1.0701632278832576,7.2562499046325675,0.0005207217319744828
7780,2003-12-11,7.257500171661378,7.266250133514403,7.163750171661378,7.201250076293945,1807200.0,0.007811157059050666,1.7796592635696693,-0.8333333333333575,70.35669023518307,70.83909176948248,-0.08743592103974596,-0.26298582773278234,-0.27382288123057563,-0.6545048337440713,13.37839379400276,0.10249996185302557,0.12605250998114492,0.21562509536743235,-0.16240864938116406,0.5936588401160288,0.0266082229931337,0.404641967741731,-0.2446077079396778,36.23188939956313,-38.168811939280545,0.18901687237429823,12,-0.06625008583068936,-0.1525001525878924,-0.3237500190734872,-0.6612501144409189,0.07999992370605469,3,-0.012745464363823178,-2.0356943365894966,7.201250076293945,-2.375008940705213,7.321249961853027,1.2750017881410307,7.351250171661378,-0.012745464363823178
7781,2003-12-12,7.2125000953674325,7.295000076293945,7.2125000953674325,7.28125,1590400.0,-0.006200492625499154,-1.4000027743291688,-1.222218454626337,67.18008332662899,71.18461498400495,-0.009099926584918094,-0.20382379549479968,-0.22447372017331713,-0.5975299338889668,14.693931202619058,0.08249998092651278,0.1489788504552081,0.15500001907348704,-0.22417408542261708,0.5341741235695912,-0.03458703317456546,0.34458707132153954,-0.15864686466646205,18.840553002185747,-55.76765670119977,0.18958705224805228,12,0.0037500858306875884,-0.10750007629394709,-0.2787499427795419,-0.6162500381469735,0.1387500762939453,4,-0.0090121395301207,1.7796592635696693,7.257500171661378,-2.0356943365894966,7.201250076293945,-2.375008940705213,7.321249961853027,-0.0090121395301207
7782,2003-12-15,7.0974998474121085,7.2562499046325675,7.0974998474121085,7.25,2691200.0,-0.015944574895629948,-1.081965880381195,2.2181871146283854,60.40770551554621,71.612666380294,0.12272532615789622,-0.07722824725425337,-0.10762024128122238,-0.47351704946095463,15.53647606445547,0.15875005722045898,0.17380446911754266,0.030124783515929288,-0.34200003632329423,0.4022496033551528,-0.15593762640368247,0.21618719343554105,-0.0067819264297943604,0.0,-72.4339123541365,0.18606240991961187,12,0.13437533378601163,0.007500171661376953,-0.1359372138977042,-0.5012497901916495,0.25375032424926935,0,0.01673125719202817,-1.4000027743291688,7.2125000953674325,1.7796592635696693,7.257500171661378,-2.0356943365894966,7.201250076293945,0.01673125719202817
7783,2003-12-16,7.176249980926514,7.190000057220459,7.0250000953674325,7.0974998474121085,3182400.0,0.01109547519653975,2.105873271610185,-0.5163938014358285,58.90866657377725,70.24636730146356,0.07301283603630004,-0.13929563812258294,-0.18392652804702347,-0.5436831038480747,15.95428452974718,0.16499996185302646,0.1942267816062193,0.09374992847442609,-0.26972831098957517,0.45722816793842735,-0.08798919125757454,0.2754890482064267,0.24625015258788974,53.777737087673295,-15.672432598363493,0.18173911973200066,12,0.0475001335144043,-0.07124996185302823,-0.19249987602233887,-0.5531249046325684,0.20249986648559481,1,0.0017418302453731105,-1.081965880381195,7.0974998474121085,-1.4000027743291688,7.2125000953674325,1.7796592635696693,7.257500171661378,0.0017418302453731105
7784,2003-12-17,7.289999961853027,7.3125,7.168749809265138,7.168749809265138,2754400.0,0.015850894440528895,-1.3711341827906447,1.5396818668975378,63.98346887501578,68.32786660260528,-0.02340676240144468,-0.2308165555175954,-0.2956335861810846,-0.6482401197329217,16.683186995915626,0.1437501907348624,0.20586244574574408,0.18587491512298548,-0.17266935235112513,0.5444191825970961,0.006602781385930179,0.3651470488600408,0.1245501708984369,92.17389717894748,22.853501912959487,0.17927213373705544,12,-0.06624984741210938,-0.1849999427795419,-0.2993748188018799,-0.6187498569488525,0.26000022888183505,2,0.0012002691219223927,2.105873271610185,7.176249980926514,-1.081965880381195,7.0974998474121085,-1.4000027743291688,7.2125000953674325,0.0012002691219223927
7785,2003-12-18,7.31125020980835,7.321249961853027,7.24875020980835,7.3125,2244000.0,0.002914986017355403,6.733424887464714,-0.01030753500078661,63.340324264890235,67.37797129656579,-0.05669364209200989,-0.2251152437870516,-0.3143503770312197,-0.6587232964441165,17.233106249781947,0.07249975204467773,0.22716948309831597,0.18268766403198278,-0.1613673893097758,0.5267427173737413,0.010660137361103494,0.35471519070286206,0.09550892219543439,96.62455475058789,28.660855179534536,0.17202752667087928,12,-0.08750009536743164,-0.20625019073486417,-0.32062506675720215,-0.5375001430511475,0.16374969482421786,3,0.0005128873044282223,-1.3711341827906447,7.289999961853027,2.105873271610185,7.176249980926514,-1.081965880381195,7.0974998474121085,0.0005128873044282223
7786,2003-12-19,7.355000019073486,7.377500057220459,7.303750038146973,7.324999809265138,2436000.0,0.005983902617153536,-1.0344902428918135,-24.004196871422412,62.22941582759231,65.73081724174048,-0.09494738251449597,-0.24095345174920801,-0.35633592443953965,-0.6908832674125867,17.826300977621155,0.07375001907348633,0.23123978417903235,0.20087497234344465,-0.1297903355304788,0.5315402802173681,0.03554231840648292,0.3662076262804064,0.0441239321975706,93.61700976400277,26.969245460673335,0.16533265393696192,12,-0.13124990463256836,-0.2500000000000009,-0.3999999761581421,-0.5812499523162842,0.25999975204467773,4,-0.0023793234072972957,6.733424887464714,7.31125020980835,-1.3711341827906447,7.289999961853027,2.105873271610185,7.176249980926514,-0.0023793234072972957
7787,2003-12-22,7.4375,7.46875,7.336249828338622,7.3687500953674325,2580800.0,0.011216856657045415,1.0190517019011873,2.2916474608599287,66.49376550708917,64.68882893358732,-0.18319065499360399,-0.2921619577612695,-0.4341826284816124,-0.7616750321622927,18.635642873363352,0.13250017166137784,0.2102211026450469,0.2539999485015869,-0.06715398628295155,0.5751538832861254,0.09342298110931768,0.41457691589385615,-0.41249990463256747,92.95774496540443,25.81188276892297,0.16057696739226937,12,-0.19062495231628418,-0.3093750476837158,-0.49156248569488525,-0.6637499332427979,0.38374996185302734,0,-0.01159661557494085,-1.0344902428918135,7.355000019073486,6.733424887464714,7.31125020980835,-1.3711341827906447,7.289999961853027,-0.01159661557494085
7788,2003-12-23,7.40625,7.460000038146973,7.377500057220459,7.4337501525878915,1962400.0,-0.004201680672268893,1.0625014901175405,-0.4000027743291506,60.89886214935338,63.75544247500849,-0.15490537338986687,-0.22924996584024093,-0.40112558543895904,-0.7162049645291235,19.402749881039394,0.08249998092651367,0.20079132270047229,0.19518744945526123,-0.10090134514306559,0.49127624405358805,0.047143052156098264,0.3432318467544242,-0.3723749065399158,79.1666799121348,13.83376729910006,0.14804439729916333,12,-0.15937495231628418,-0.2781250476837158,-0.46437501907348633,-0.6324999332427979,0.6087503433227539,1,-0.007426137159645241,1.0190517019011873,7.4375,-1.0344902428918135,7.355000019073486,6.733424887464714,7.31125020980835,-0.007426137159645241
7789,2003-12-24,7.366250038146973,7.4312500953674325,7.361249923706055,7.4000000953674325,514400.0,-0.0054008387312104444,-2.199986921123516,1.2272679983354067,50.84088581827158,61.58701976201832,-0.09950254967188243,-0.16710148377664424,-0.3585371919427711,-0.6630112403584043,20.89215817194393,0.07000017166137784,0.17512228773010463,0.13568749427795446,-0.14632297066421796,0.41769795922012687,-0.005317738193131305,0.2766927267490402,-0.3236774465560899,53.40906381604472,-7.263924321810073,0.1410052324710861,12,-0.11937499046325684,-0.2350001335144043,-0.4387500286102295,-0.5924999713897705,0.5637497901916495,2,0.001696902657444932,1.0625014901175405,7.40625,1.0190517019011873,7.4375,-1.0344902428918135,7.355000019073486,0.001696902657444932
7790,2003-12-26,7.3787498474121085,7.383749961853027,7.3400001525878915,7.366250038146973,704000.0,0.001696902657444932,2.8888653414147476,-0.37036409104391765,56.92089520312974,60.447109970518405,-0.10392297097978531,-0.15381829120094181,-0.36732311444882004,-0.6610528270636653,22.388739928086032,0.04374980926513583,0.1516501346704029,0.12681231498718137,-0.12971233480755195,0.3833369647819147,-0.0014500099101848463,0.2550746398845476,-0.32765370765304347,45.45444036644168,-12.765311458913246,0.12826232489736655,12,-0.13187479972839267,-0.24749994277954013,-0.455624818801879,-0.6049997806549063,0.5900001525878915,4,0.02320858504002743,-2.199986921123516,7.366250038146973,1.0625014901175405,7.40625,1.0190517019011873,7.4375,0.02320858504002743
7791,2003-12-29,7.34250020980835,7.375,7.323750019073486,7.375,2678400.0,-0.004912707213739265,2.1538653403172088,-2.60002288853303,49.470501600903006,59.2318650911136,-0.052851445197578784,-0.09497073089699626,-0.3272609678676677,-0.6107083611273056,23.723926968881777,0.05499982833862216,0.14115251298637244,0.07312517166137678,-0.15538615227218955,0.3016364955949431,-0.04113049030540683,0.18738083362816038,-0.28305099284446555,12.93116772502606,-38.56925823616503,0.11425566196678327,12,-0.09562516212463379,-0.21125030517578125,-0.4193751811981201,-0.5687501430511475,0.6574997901916504,0,0.018045582708628327,2.8888653414147476,7.3787498474121085,-2.199986921123516,7.366250038146973,1.0625014901175405,7.40625,0.018045582708628327
7792,2003-12-30,7.324999809265138,7.3687500953674325,7.28249979019165,7.3499999046325675,2347200.0,-0.002383438889090428,1.7599887085821904,0.7692386695423254,50.23040529533722,58.2676138379536,0.00035038349716209893,-0.06069567923473329,-0.30172069749937247,-0.5797903256565613,24.175646912555088,0.08625030517578214,0.12376427561371628,0.042999792098999734,-0.16685198128902545,0.2528515654870249,-0.061926094595012415,0.14792567879301188,-0.2573645766405308,23.943639269836225,-23.757564884017498,0.1049258866940125,12,-0.0062499046325692476,-0.18187475204467862,-0.41031229496002286,-0.5512497425079355,0.7462501525878897,1,0.03959043950912,2.1538653403172088,7.34250020980835,2.8888653414147476,7.3787498474121085,-2.199986921123516,7.366250038146973,0.03959043950912
7793,2003-12-31,7.446249961853027,7.457499980926514,7.3125,7.3125,2633600.0,0.016552922286021676,-1.1682246322559484,-5.349978065574776,65.03065797633954,58.383968182545125,-0.08780634442570623,-0.15805358079388743,-0.4132756815489067,-0.6872406157269699,24.866659674295942,0.14499998092651367,0.11593462378044439,0.1439374446868893,-0.04487683705721501,0.3327517264309936,0.04953030381483714,0.23834458555894145,-0.3705924338809128,93.57142467888458,39.310139023527825,0.09440714087205229,12,-0.08749985694885254,-0.30312490463256836,-0.5315624475479126,-0.6724998950958252,0.622500419616701,2,0.050360920184135294,1.7599887085821904,7.324999809265138,2.1538653403172088,7.34250020980835,2.8888653414147476,7.3787498474121085,0.050360920184135294
7794,2004-01-02,7.309999942779541,7.4375,7.293749809265138,7.425000190734862,2289600.0,-0.018297803561724613,1.0535761117979716,-0.8598151832124685,52.93294660705224,57.2275928872298,0.05764053841370842,-0.010840933537977548,-0.2663362903938955,-0.5376632916925601,24.60545785587623,0.15250015258788974,0.12205130646991158,0.00037493705749547246,-0.17681457186816374,0.17756444598315468,-0.08821981740533413,0.08896969152032508,-0.22648056536686845,15.714355780077494,-39.14098421064128,0.08859475446282976,1,0.06562495231628418,-0.1418750286102295,-0.39531242847442627,-0.5362498760223389,0.7625002861022949,4,0.0964432840029743,-1.1682246322559484,7.446249961853027,1.7599887085821904,7.324999809265138,2.1538653403172088,7.34250020980835,0.0964432840029743
7795,2004-01-05,7.375,7.383749961853027,7.264999866485597,7.300000190734862,1998400.0,0.008891936761868724,1.567577041642161,-0.6521708483122202,58.87977195208697,56.85541023439587,0.002943960039964999,-0.07786415007596403,-0.31644748845721615,-0.5888028147722739,23.351915211860256,0.11875009536743075,0.12808668910550125,0.06412498950958234,-0.11460979609225586,0.24285977511142054,-0.025242403291336757,0.15349238231050144,-0.28377601013558085,57.142892529638004,-2.174383929498532,0.08936739280091918,1,-0.008125066757202148,-0.171875,-0.4624999761581421,-0.47312498092651367,0.7200002670288086,0,0.07525421401201648,1.0535761117979716,7.309999942779541,-1.1682246322559484,7.446249961853027,1.7599887085821904,7.324999809265138,0.07525421401201648
7796,2004-01-06,7.293749809265138,7.364999771118164,7.2775001525878915,7.3499999046325675,1144000.0,-0.011016975014896624,1.0289806998048212,-0.7500031789224398,61.13474478874717,56.259963487913424,0.08335810925828024,0.0066820798049400665,-0.22267838634663928,-0.4944230135390031,22.03062956571984,0.09749984741210849,0.1157238037638475,-0.019000196456908647,-0.19610150270743,0.1581011097936127,-0.10755084958216976,0.06955045666835247,-0.19497529919800716,14.935026331303852,-49.742150734256974,0.0885506531252608,1,0.06875014305114657,-0.0906248092651376,-0.3812497854232797,-0.3918747901916513,0.8175001144409171,1,0.09254501571707596,1.567577041642161,7.375,1.0535761117979716,7.309999942779541,-1.1682246322559484,7.446249961853027,0.09254501571707596
7797,2004-01-07,7.25,7.2750000953674325,7.203750133514403,7.268750190734862,1404800.0,-0.005998260210346551,3.5599975585936043,0.3333361590302156,54.35746021192138,55.53314105042098,0.10919728920941907,0.04475201148182428,-0.16686141341102623,-0.4394410540739724,20.212875821757194,0.0899996757507342,0.10172520594446599,-0.057687497138976696,-0.23593975233219933,0.12056475805424594,-0.14681362473558757,0.031438630457634176,-0.14382598013421255,18.22655932891383,-45.85354357019346,0.08912612759661122,1,0.08062505722045898,-0.03562498092651367,-0.33281242847442627,-0.32249999046325684,0.7624998092651385,2,0.10344827586206895,1.0289806998048212,7.293749809265138,1.567577041642161,7.375,1.0535761117979716,7.309999942779541,0.10344827586206895
7798,2004-01-08,7.333749771118164,7.333749771118164,7.226250171661378,7.25,1586400.0,0.011551692568022576,1.567161629734202,-4.466609022939024,52.67992756163105,55.737479021905365,0.01573672965680295,-0.04006757578646791,-0.23945779978072324,-0.511417517522915,18.13103558496377,0.10749959945678622,0.08813539920856162,0.025437283515929998,-0.1531026163155671,0.2039771833474271,-0.06383266639981855,0.11470723343167855,-0.22032423164969206,55.61484999255436,-4.708684697965971,0.08926994991574841,1,-0.003124713897705078,-0.0943746566772461,-0.39124977588653564,-0.4062497615814209,0.6762504577636719,3,0.10056249718790422,3.5599975585936043,7.25,1.0289806998048212,7.293749809265138,1.567577041642161,7.375,0.10056249718790422
7799,2004-01-09,7.204999923706055,7.324999809265138,7.1837501525878915,7.324999809265138,1797600.0,-0.017555800433654456,1.354163189725704,-1.4328383702657876,44.24896618545013,54.32948690882985,0.1332170041681966,0.09378606523490518,-0.10775185141898103,-0.3715434671644351,17.12750939638491,0.14999961853027255,0.05679644142458784,-0.10350005626678449,-0.2815738304977682,0.0745737179641992,-0.19253694338227678,-0.014463169151292199,-0.08446789502695218,10.62489569177177,-43.24348855129377,0.08903688711549207,1,0.11562514305114746,0.04187512397766113,-0.2346874475479126,-0.2774999141693115,0.8187503814697266,4,0.11988209117417781,1.567161629734202,7.333749771118164,3.5599975585936043,7.25,1.0289806998048212,7.293749809265138,0.11988209117417781
7800,2004-01-12,7.164999961853027,7.206250190734862,7.137499809265138,7.199999809265138,1227200.0,-0.005551694972461885,1.8947157083199822,0.2916656732549783,39.673905437967306,53.24097622405922,0.1561262963847092,0.13333708847750003,-0.06576380442962204,-0.32059884707148,16.27962738887215,0.06875038146972479,0.03446119000416381,-0.13887500762939453,-0.3270447173619546,0.049294702103165555,-0.23295986249567413,-0.04479015276311493,-0.03750357374750646,12.087981186412625,-35.234262659752176,0.09408485486627996,1,0.13249993324279785,0.08187508583068848,-0.1653125286102295,-0.23749995231628418,0.9224996566772443,0,0.12665740012008442,1.354163189725704,7.204999923706055,1.567161629734202,7.333749771118164,3.5599975585936043,7.25,0.12665740012008442
7801,2004-01-13,7.147500038146973,7.15625,7.0687499046325675,7.1500000953674325,2148800.0,-0.002442417836598154,10.66678322789852,0.07143051771119523,33.04092882351097,51.3310343938563,0.15986841884181668,0.1535924542222613,-0.05066938029067369,-0.29120684157219934,15.29022347931564,0.09625005722045987,0.027323310904020737,-0.15312492847442627,-0.3499843437393748,0.043734486790522276,-0.2515546361069001,-0.05469522084195244,0.32124996185302734,29.717046487148117,-11.343820331116724,0.09842970763247415,1,0.11562490463256836,0.09937500953674316,-0.0706249475479126,-0.14687490463256747,0.8612499237060547,1,0.13256386482335447,1.8947157083199822,7.164999961853027,1.354163189725704,7.204999923706055,1.567161629734202,7.333749771118164,0.13256386482335447
7802,2004-01-14,7.216249942779541,7.238749980926514,7.06374979019165,7.147500038146973,1751200.0,0.009618734419817088,2.076926946439126,-27.49933244324791,39.35573249445556,48.478264895869195,0.08277472508814565,0.09928558150235833,-0.11571595439285787,-0.348182841646679,15.285281457933605,0.17500019073486328,0.013210626015829341,-0.09031252861022931,-0.26756286652674266,0.08693780930628403,-0.178937697568486,-0.001687359651972642,0.24450005531311003,56.48154198551475,19.404677502176227,0.08862516895825673,1,0.03437495231628418,0.030625104904174805,-0.13937485218048096,-0.21562480926513583,0.7699999809265137,2,0.12402563492441598,10.66678322789852,7.147500038146973,1.8947157083199822,7.164999961853027,1.354163189725704,7.204999923706055,0.12402563492441598
7803,2004-01-15,7.18874979019165,7.216249942779541,7.09250020980835,7.2150001525878915,2545600.0,-0.003810864757450183,7.6086942099414525,-0.3818239826881991,39.91475448565772,47.03179910460314,0.07812267448676469,0.134675063942316,-0.08483626744461148,-0.3075121197205197,15.880979606032358,0.1237497329711914,0.008263998265839234,-0.11843767166137731,-0.293831761043565,0.05695641772081039,-0.20613471635247116,-0.030740626970283458,0.25612019958496024,47.846886458920665,12.305696101804742,0.08769704469109367,1,0.03500008583068848,0.05812525749206543,-0.09624981880187988,-0.18499970436096191,0.8550000190734881,3,0.11458877316851601,2.076926946439126,7.216249942779541,10.66678322789852,7.147500038146973,1.8947157083199822,7.164999961853027,0.11458877316851601
7804,2004-01-16,7.298749923706055,7.300000190734862,7.176249980926514,7.206250190734862,1984000.0,0.015301705682466249,1.605260251970115,-3.5237507038926688,45.90793213155734,45.59048356898873,-0.03759456567963504,0.026734772113266914,-0.1886582678500659,-0.40221112001483483,15.916836180560018,0.12375020980834872,0.005971871762807446,-0.008875036239624379,-0.18413220974283728,0.16638213726358853,-0.09650362299123039,0.07875355051198163,0.1308752580871575,99.47078734007097,62.4908909603205,0.08762858675160637,1,-0.08437514305114746,-0.05187487602233887,-0.15624988079071045,-0.2624998092651367,0.7137498855590838,4,0.0974482360144533,7.6086942099414525,7.18874979019165,2.076926946439126,7.216249942779541,10.66678322789852,7.147500038146973,0.0974482360144533
7805,2004-01-20,7.315000057220459,7.348750114440918,7.283750057220459,7.3375000953674325,1841600.0,0.002226426947664617,1.8888865341414827,-0.24324435784026377,48.56396138691569,44.19372985767412,-0.07068390280467085,0.011362534951621761,-0.20010654404214456,-0.40291028644898574,16.024603145089657,0.06500005722045898,-0.02117665728543283,0.007187604904174805,-0.16809392002436763,0.18246912983271724,-0.08045315756009597,0.09482836736844558,0.09999010890869098,88.15788813245685,46.147541249897145,0.08764076246427117,1,-0.1087501049041748,-0.06812500953674316,-0.17250001430511475,-0.278749942779541,0.7024998664855957,1,0.09688998529203463,1.605260251970115,7.298749923706055,7.6086942099414525,7.18874979019165,2.076926946439126,7.216249942779541,0.09688998529203463
7806,2004-01-21,7.3375000953674325,7.375,7.2562499046325675,7.3162498474121085,2040800.0,0.00307587668776077,1.4675329822493013,-0.9444538634341111,50.64936544746642,43.781719328290244,-0.09647019296821568,-0.013192143275728263,-0.2169204134120024,-0.41026921172715447,15.690709541298235,0.11875009536743253,-0.02693163568401058,0.030562639236451083,-0.14389986705858338,0.20502514553148554,-0.056668613911066146,0.11779389238396831,0.06344045572421741,87.95184599051105,41.85279025048159,0.0872312531475171,1,-0.11812520027160733,-0.09062504768371671,-0.18937504291534513,-0.30124998092651456,0.7337498664855948,2,0.10221458445177478,1.8888865341414827,7.315000057220459,1.605260251970115,7.298749923706055,7.6086942099414525,7.18874979019165,0.10221458445177478
7807,2004-01-22,7.351250171661378,7.357500076293945,7.3062500953674325,7.324999809265138,1383200.0,0.0018739456375103103,1.6451485879530687,1.2352967575450555,44.44445683787264,42.86666702565042,-0.10543517648343403,-0.0355582371450085,-0.22329688908713052,-0.4120175609877821,14.811320175394721,0.051249980926512784,-0.044867553332701426,0.04862520694732719,-0.11624898830771713,0.2134994022023715,-0.03381189068019452,0.1310623045748489,0.03620274899427223,91.5929748753052,49.37148997668484,0.08243709762752215,1,-0.13187527656555265,-0.10437512397766202,-0.19062507152557462,-0.3150000572204599,0.8049998283386222,3,0.08944054070235175,1.4675329822493013,7.3375000953674325,1.8888865341414827,7.315000057220459,1.605260251970115,7.298749923706055,0.08944054070235175
7808,2004-01-23,7.351250171661378,7.383749961853027,7.335000038146973,7.351250171661378,2804800.0,0.0,-1.9999706564158106,0.0,52.86958113960605,43.82451313166774,-0.11475991493566973,-0.04204565733439658,-0.214401148535166,-0.40420511990170027,13.95774953825098,0.04874992370605469,-0.05978053750980994,0.05137519836425852,-0.10796332903906514,0.21071372576758218,-0.02829406533740375,0.1310444620659208,-0.28750038146972745,84.33744907034023,37.16173145205732,0.0796692637016619,1,-0.12750029563903897,-0.10437512397766202,-0.18281257152557462,-0.3150000572204599,0.7549996376037607,4,0.08637983162273022,1.6451485879530687,7.351250171661378,1.4675329822493013,7.3375000953674325,1.8888865341414827,7.315000057220459,0.08637983162273022
7809,2004-01-26,7.3787498474121085,7.389999866485597,7.3375000953674325,7.352499961853027,1608000.0,0.0037408162024930025,1.1538401345904767,100.0,50.27521831279689,45.002436784426585,-0.12853845559962096,-0.0722659780625925,-0.23391254247090565,-0.423693050633946,13.23398338954176,0.05249977111816406,-0.06340829944403747,0.07824988365173269,-0.08227847047123316,0.23877823777469853,-0.00201429340974979,0.15851406071321517,-0.3086000537872309,91.58876838720136,43.78709250193896,0.08026417706148277,1,-0.15187501907348544,-0.11249995231628329,-0.21437478065490634,-0.3424997329711905,0.7462501525878915,0,0.09012366262643523,-1.9999706564158106,7.351250171661378,1.6451485879530687,7.351250171661378,1.4675329822493013,7.3375000953674325,0.09012366262643523
7810,2004-01-27,7.550000190734862,7.550000190734862,7.34375,7.380000114440918,3547200.0,0.02320858504002743,1.426471743203686,6.476221616712265,66.6126714759481,48.73263041247516,-0.2675712864476685,-0.24245990458660227,-0.39340805675716695,-0.5866129414244527,13.078094501899978,0.2062501907348624,-0.06723259935001202,0.24093770980834872,0.04786537036168337,0.4340100492550141,0.14440154008501604,0.3374738795316814,-0.46705639419555567,100.0,46.05639338593482,0.09653616972333269,1,-0.24312520027160556,-0.24312520027160556,-0.38562512397766024,-0.5137500762939444,0.5850000381469735,1,0.06125822607234399,1.1538401345904767,7.3787498474121085,-1.9999706564158106,7.351250171661378,1.6451485879530687,7.351250171661378,0.06125822607234399
7811,2004-01-28,7.4749999046325675,7.6875,7.466249942779541,7.6875,4895200.0,-0.009933812477823878,1.0823525451873128,-1.2500000000000118,64.0186813154165,51.4729580592486,-0.15782687379985205,-0.16550988671400635,-0.30643585064548784,-0.5031547355836317,13.33877617083916,0.22125005722045898,-0.05317839229191712,0.15931243896484304,-0.04721511630089115,0.3658399942305772,0.0560486613319755,0.2625762165977106,-0.3640327244415271,44.26225612509172,-13.612757630694567,0.10326377763286711,1,-0.08499979972839267,-0.09937500953674228,-0.3106248378753653,-0.4387497901916495,0.793750286102294,2,0.07257525431368594,1.426471743203686,7.550000190734862,1.1538401345904767,7.3787498474121085,-1.9999706564158106,7.351250171661378,0.07257525431368594
7812,2004-01-29,7.614999771118164,7.9749999046325675,7.579999923706055,7.737500190734862,12540800.0,0.018729079367457047,-3.103893465972416,0.5764723041883048,66.37553930469258,54.41304526136358,-0.26296984821954705,-0.2979455429650697,-0.43259015138528767,-0.6345751207472015,14.416078766030097,0.5,-0.02543755630497735,0.28481230735778773,0.03861987718375026,0.5310047375318252,0.161716092270769,0.40790852244480647,-0.4579099653424068,43.74996740370315,-13.815640724270096,0.1230962150870189,1,-0.03937482833862305,-0.09562492370605469,-0.4506247043609619,-0.5787496566772461,0.6875,3,0.05991466900173914,1.0823525451873128,7.4749999046325675,1.426471743203686,7.550000190734862,1.1538401345904767,7.3787498474121085,0.05991466900173914
7813,2004-01-30,7.821249961853027,7.822500228881836,7.598750114440918,7.643750190734862,3314400.0,0.027084727108872775,1.4861081676768533,-1.4489727600408115,82.91052529717948,58.524444501988256,-0.4135542697907999,-0.5003124854756438,-0.621466423826158,-0.8306200965180066,14.935926248996545,0.22375011444091797,0.018254548889264477,0.4723124980926512,0.1451101596710309,0.7995148365142715,0.3087113288818406,0.6359136673034618,-0.5823691461915894,75.88235470112967,11.867695857101737,0.1636011692108102,1,-0.20562505722045987,-0.30187511444091797,-0.6337499618530273,-0.7618749141693115,0.46125030517578125,4,0.04283203321475271,-3.103893465972416,7.614999771118164,1.0823525451873128,7.4749999046325675,1.426471743203686,7.550000190734862,0.04283203321475271
7814,2004-02-02,8.015000343322754,8.072500228881836,7.822500228881836,7.823750019073486,5184800.0,0.02477230396863872,-1.5806464315335336,1.0774680048570238,88.99080361415952,63.0163158605709,-0.5531942027271715,-0.6730453025569565,-0.7947094075606991,-1.0119170986547203,15.916110910896537,0.2512502670288086,0.05953081692011075,0.6308128595352169,0.18932879305793815,1.0722969260124957,0.410070826296578,0.8515548927738559,-0.7025076187642032,92.10979519727802,20.637512571543553,0.22074203323863928,2,-0.35062527656555176,-0.44687533378601074,-0.8275003433227539,-0.9556252956390381,0.24374961853027344,0,0.011384836186364433,1.4861081676768533,7.821249961853027,-3.103893465972416,7.614999771118164,1.0823525451873128,7.4749999046325675,0.011384836186364433
7815,2004-02-03,7.929999828338622,7.987500190734862,7.90500020980835,7.9375,2463200.0,-0.010605179206878645,-1.8695940622796887,-0.0392165173618343,83.80123726187523,66.699857173283,-0.4154732080415968,-0.5737501668126352,-0.688638067815833,-0.9122962708593212,17.240135800504675,0.1100001335144043,0.10455505941336618,0.5180623531341544,0.013715078319528118,1.0224096279487807,0.2658887157268417,0.7702359905414671,-0.5263062032612771,76.49479038445037,-0.24853949196585745,0.2521736374073131,2,-0.24062466621398837,-0.361874818801879,-0.7409373521804801,-0.8706247806549063,0.2187504768371591,1,0.024590186113816248,-1.5806464315335336,8.015000343322754,1.4861081676768533,7.821249961853027,-3.103893465972416,7.614999771118164,0.024590186113816248
7816,2004-02-04,7.96875,7.96875,7.84375,7.8687500953674325,2971200.0,0.004886528688550662,1.5000023841880648,-13.333015449168625,83.37023264114879,71.024943373647,-0.39701425211435115,-0.5895655000899449,-0.7061177480194125,-0.9349945422681518,18.424804712653913,0.125,0.1405477731977509,0.5230625152587889,-0.03541849326265556,1.0815435237802333,0.2438220109980671,0.8023030195195107,-0.484799582466116,78.9339767322975,-0.3569523497235849,0.279240504260722,2,-0.2649998664855957,-0.40062499046325684,-0.7796875238418579,-0.9093749523162842,0.2650003433227539,2,0.02086277382046564,-1.8695940622796887,7.929999828338622,-1.5806464315335336,8.015000343322754,1.4861081676768533,7.821249961853027,0.02086277382046564
7817,2004-02-05,8.0,8.041250228881836,7.956250190734862,7.9749999046325675,3430400.0,0.0039215686274509665,-1.7200219728238404,0.2500011920940435,85.85630543157218,74.69013496164325,-0.3649386102628078,-0.5921039167692177,-0.71549706130752,-0.9532609465542361,20.486504641287905,0.08500003814697354,0.1768446806734536,0.5168125152587892,-0.08535439604248651,1.118979426560065,0.2157290596081518,0.8178959709094267,-0.4454236051043621,84.69652530482342,1.3691414671495323,0.3010834556506378,2,-0.2949998378753662,-0.43187499046325684,-0.8109375238418579,-0.9406249523162842,0.1125001907348615,3,0.03359377384185769,1.5000023841880648,7.96875,-1.8695940622796887,7.929999828338622,-1.5806464315335336,8.015000343322754,0.03359377384185769
7818,2004-02-06,8.071249961853027,8.09375,8.005000114440918,8.012499809265138,2669600.0,0.008906245231628418,-1.4067914964051105,2.3499971389878103,85.35463973861064,78.58784845340033,-0.3613118669134039,-0.6379787933741596,-0.7637586727795229,-1.0124581426061416,22.238412084633516,0.09375,0.21498605483926259,0.5511874675750734,-0.10071892193210985,1.2030938570822567,0.22523427282148223,0.8771406623286646,-0.45452270687904583,91.70504806171024,9.989269294516177,0.3259531947535915,2,-0.35249996185302734,-0.49250006675720215,-0.8403124809265137,-1.0118749141693115,0.06624984741211115,4,0.02865105285526881,-1.7200219728238404,8.0,1.5000023841880648,7.96875,-1.8695940622796887,7.929999828338622,0.02865105285526881
7819,2004-02-09,8.068750381469728,8.125,8.041250228881836,8.074999809265138,3065600.0,-0.000309689378363065,-1.7346983261968052,-0.10637296279462694,84.93624864905492,80.62380147263443,-0.28009797934919867,-0.5981170845729205,-0.741734670224135,-0.9979177256571568,24.52704411997323,0.08374977111816406,0.26343698968602425,0.5055003643035905,-0.17244621793344272,1.1834469465406237,0.16652707318507431,0.8444736554221066,-0.3852399421921042,80.0001356336812,-0.8635501736315234,0.3389732911185166,2,-0.27312541007995783,-0.47437548637390314,-0.8178128004074114,-1.0093753337860125,0.07999992370605291,0,0.026491076740949415,-1.4067914964051105,8.071249961853027,-1.7200219728238404,8.0,1.5000023841880648,7.96875,0.026491076740949415
7820,2004-02-10,8.072500228881836,8.135000228881836,8.015000343322754,8.081250190734862,4236000.0,0.0004647370701564846,1.064513482694406,1.40012208148911,84.66978829797623,82.91836891514106,-0.22566827491071173,-0.5590564652143621,-0.7247080195176618,-0.9896224023150744,27.27393224277207,0.11999988555908203,0.30868105628940334,0.46387519836425817,-0.22325610519697925,1.1510065019254965,0.12030954658363946,0.8074408501448769,-0.3183514598886319,78.54078939613225,-1.367373174937896,0.3435656517806191,2,-0.21500015258789062,-0.4731252193450928,-0.8006253242492676,-1.0131251811981201,-0.0037498474121075986,1,0.023072124830028073,-1.7346983261968052,8.068750381469728,-1.4067914964051105,8.071249961853027,-1.7200219728238404,8.0,0.023072124830028073
7821,2004-02-11,8.095000267028809,8.127499580383299,8.007499694824219,8.047499656677246,3648800.0,0.0027872452782933266,1.1333457665050712,-5.428664850137342,84.7952981551604,84.96500878741526,-0.16871459974319603,-0.5343278403241971,-0.7271118530148781,-1.0013210683239064,29.90002384679068,0.11999988555908025,0.3601596015021382,0.4390002250671383,-0.24491213658554578,1.1229125867198215,0.09704404424079627,0.7809564058934804,-0.27229823525565067,77.62240373893616,-0.7743430490811676,0.34195618082634177,2,-0.22812509536743164,-0.49562525749206543,-0.8100003004074097,-1.0356252193450928,0.06874942779541016,2,0.006639905666945944,1.064513482694406,8.072500228881836,-1.7346983261968052,8.068750381469728,-1.4067914964051105,8.071249961853027,0.006639905666945944
7822,2004-02-12,8.111249923706055,8.167499542236326,8.095000267028809,8.095000267028809,4392000.0,0.0020073695047833073,-7.923176242737031,0.3420936395759717,85.02301342482747,85.19972969048726,-0.11976273211454913,-0.5060329962559695,-0.7252008829967664,-1.006166023998066,32.83898474185404,0.07249927520751775,0.38832500088772726,0.41049988269805926,-0.26937125359114766,1.090371018987267,0.07056431455345624,0.7504354508426632,-0.23233421645333507,65.38472824587936,-11.754088584621712,0.33993556814460374,2,-0.11625003814697354,-0.4956252574920663,-0.8284374475479126,-1.0518748760223389,-0.2049999237060547,3,0.01510253299663189,1.1333457665050712,8.095000267028809,1.064513482694406,8.072500228881836,-1.7346983261968052,8.068750381469728,0.01510253299663189
7823,2004-02-13,8.012499809265138,8.131250381469728,7.96999979019165,8.118749618530272,1728000.0,-0.012174463291077742,1.4571268719073625,-6.538587945301736,77.4053811518646,83.91246052801003,0.010023170532731385,-0.3609093751561776,-0.6080154529922002,-0.895431787294406,35.487171625917426,0.16125059127807795,0.42598598810121224,0.2705622673034682,-0.37778511777928614,0.9189096523862226,-0.05361142523790896,0.5947359598448454,-0.07586733501569753,21.51902401572346,-51.569880284974545,0.3241736925413771,2,-0.006875038146974433,-0.3968751430511501,-0.7399997711181658,-0.9531247615814227,0.07250022888183416,4,0.012480547126389796,-7.923176242737031,8.111249923706055,1.1333457665050712,8.095000267028809,1.064513482694406,8.072500228881836,0.012480547126389796
7824,2004-02-17,8.010000228881836,8.100000381469728,7.987500190734862,8.068750381469728,2101600.0,-0.0003119601176666542,-1.1686735913227462,0.5529436052095746,73.2911366733336,82.74467157372764,0.013118439998706322,-0.31873428566504636,-0.5907189556164294,-0.8822780002316053,37.60625757431233,0.11250019073486595,0.45385551371365995,0.2325001716613766,-0.39104344772964694,0.8560437910523992,-0.07927163803413428,0.5442719813568884,-0.04000043869018555,20.25341210612616,-47.38945862335713,0.3117718096955115,2,-0.004375457763671875,-0.39437556266784757,-0.7250001430511475,-0.9506251811981201,0.13124942779541016,1,0.015917550154814553,1.4571268719073625,8.012499809265138,-7.923176242737031,8.111249923706055,1.1333457665050712,8.095000267028809,0.015917550154814553
7825,2004-02-18,8.023750305175781,8.109999656677246,7.9962501525878915,8.041250228881836,1564800.0,0.0017166137204798204,-2.1379074478440976,0.2978702681643959,79.62215448546124,82.32821844531792,0.015718334697231384,-0.29161535241187764,-0.5952115616520155,-0.8857845167670471,39.49616394498385,0.11374950408935458,0.4482833846779348,0.21081273555755597,-0.3818526362590067,0.8034781073741186,-0.08551995035072579,0.5071454214658377,0.1437492370605451,27.21548479310095,-41.59269194655078,0.2963326859082813,2,0.03812456130981268,-0.4081256389617929,-0.7400002479553223,-0.9087502956390381,0.28874969482421875,2,0.015578749991679963,-1.1686735913227462,8.010000228881836,1.4571268719073625,8.012499809265138,-7.923176242737031,8.111249923706055,0.015578749991679963
7826,2004-02-19,8.087499618530272,8.116250038146973,8.0,8.03125,1757600.0,0.007945076919126937,1.0439484892182835,-3.214277929155212,77.79412738180322,81.43242088423247,-0.03287172013495265,-0.312307829096385,-0.6457494580716627,-0.937817629778845,41.769659068132974,0.11625003814697266,0.4152805516254423,0.23706207275390412,-0.3229504678121291,0.7970746133199365,-0.042944197529111605,0.5170683430369207,0.0765749359130865,59.493658661425506,-11.96850307009246,0.2800062702830162,2,-0.018749952316282403,-0.4718749523162833,-0.8153121471405012,-0.9593746662139875,0.2987499237060547,3,-0.0023182983548567515,-2.1379074478440976,8.023750305175781,-1.1686735913227462,8.010000228881836,1.4571268719073625,8.012499809265138,-0.0023182983548567515
7827,2004-02-20,8.008749961853027,8.092499732971191,7.929999828338622,8.087499618530272,1421600.0,-0.009737206849050217,2.6619744038856434,-1.4000033908650222,62.975798414720366,78.9458829593558,0.052802379802217914,-0.1915976236639878,-0.55749368266562,-0.8485689434296351,43.907484950139654,0.16249990463256925,0.390209211958056,0.12543742656707746,-0.38630391526417185,0.6371787683983268,-0.13043324434854675,0.38130809748270167,0.1519681045532213,39.130393576162156,-30.46014834458888,0.25587067091562465,2,0.039999723434446466,-0.393125295639039,-0.7537499666213989,-0.8806250095367432,0.466250419616701,4,0.019353798496579477,1.0439484892182835,8.087499618530272,-2.1379074478440976,8.023750305175781,-1.1686735913227462,8.010000228881836,0.019353798496579477
7828,2004-02-23,7.986249923706055,8.028750419616701,7.93625020980835,8.010000228881836,2645600.0,-0.00280943196555572,2.0203811540496446,0.30159249167424235,47.392245331524855,74.77432703518578,0.06926068209797442,-0.12552134644522095,-0.5245858382268018,-0.8148955643009081,45.950703417528324,0.09250020980835139,0.3630341113511957,0.07118740081787145,-0.3763251905617242,0.5186999921974671,-0.15256889487192637,0.2949436965076693,0.16523941317748836,30.2013594644072,-35.03119187623547,0.22375629568979769,2,0.06249976158141912,-0.3562500476837167,-0.7374999523162842,-0.8581249713897705,0.569999694824217,0,-0.010017207634410052,2.6619744038856434,8.008749961853027,1.0439484892182835,8.087499618530272,-2.1379074478440976,8.023750305175781,-0.010017207634410052
7829,2004-02-24,8.043749809265138,8.071249961853027,7.956250190734862,7.986249923706055,1439200.0,0.007199860523823931,1.0444369092527603,-2.4210167041439874,60.859229828684256,72.12870942748665,0.008763049680471369,-0.13770697769822515,-0.5669266305379619,-0.8605946851566628,48.133778245000784,0.11499977111816495,0.3304422913310461,0.09543728828430353,-0.2767790047189447,0.46765358128755175,-0.09067085821732057,0.28154543478592764,0.09887994727660754,61.07374646372955,-2.621260094421345,0.18610814650162388,2,0.0049998760223353145,-0.3718750476837185,-0.8084373474121112,-0.9156248569488543,0.42875003814697266,1,0.005128233704424723,2.0203811540496446,7.986249923706055,2.6619744038856434,8.008749961853027,1.0439484892182835,8.087499618530272,0.005128233704424723
7830,2004-02-25,8.012499809265138,8.043749809265138,7.977499961853027,8.043749809265138,1316800.0,-0.003885003977125767,3.2399902343751137,-0.5434793425438937,54.237288135593424,68.73337498086812,0.0342038377744025,-0.07381565503103449,-0.5223815034925092,-0.8193622224761405,49.29756186326142,0.06624984741211115,0.2928144340873722,0.04106230735779004,-0.2810558802969645,0.3631804950125437,-0.11999678646958678,0.20212140118516686,0.12162475014848262,44.29524187457719,-16.750381469757514,0.16105909382737688,2,0.036249876022335314,-0.30062508583069203,-0.781874895095827,-0.8843748569488543,0.5524997711181605,2,0.016068624084487393,1.0444369092527603,8.043749809265138,2.0203811540496446,7.986249923706055,2.6619744038856434,8.008749961853027,0.016068624084487393
7831,2004-02-26,8.017499923706055,8.056249618530272,7.918749809265138,7.987500190734862,1259200.0,0.0006240392586511767,1.558156865180436,-0.9599914550781534,51.78571428571431,65.04034174318888,0.01905838769803836,-0.0380394510487001,-0.5123035634934592,-0.8153871136196251,49.54338359635748,0.13749980926513405,0.25493085206187427,0.018937420845031916,-0.20292870643597816,0.240803548126042,-0.09199564279547268,0.1298704844855374,0.10845964646456707,56.834623195564845,-1.1689512564503985,0.11093306364050506,2,0.0075001716613787295,-0.3056252002716082,-0.7909374237060547,-0.8893749713897705,0.65625,3,0.036794521871050145,3.2399902343751137,8.012499809265138,1.0444369092527603,8.043749809265138,2.0203811540496446,7.986249923706055,0.036794521871050145
7832,2004-02-27,8.071249961853027,8.090000152587889,7.989999771118164,8.012499809265138,3110400.0,0.006704089636227595,1.0779184749222601,1.958355850843892,49.99999999999999,61.99529939298169,-0.04577619737258587,-0.05887431325894177,-0.5463327213217353,-0.8603769785201161,48.751831380808596,0.10000038146972479,0.21754950777654614,0.04987494945526194,-0.0811707502875123,0.1809206491980353,-0.015647900416125182,0.11539779932664906,0.042277022663265384,89.0510054630819,33.85180288220086,0.06552284987138686,2,-0.053750038146972656,-0.33437514305114746,-0.8381249904632568,-0.9431250095367432,0.6287498474121112,4,0.03902736030628162,1.558156865180436,8.017499923706055,3.2399902343751137,8.012499809265138,1.0444369092527603,8.043749809265138,0.03902736030628162
7833,2004-03-01,8.15625,8.199999809265138,8.100000381469728,8.112500190734862,3135200.0,0.010531211218671954,-1.9090984754957183,0.744675670411065,57.88287127249725,60.28326990399987,-0.12096125781118339,-0.12383948341613404,-0.6127563100397193,-0.9362132680641224,48.13285487122882,0.12874984741211115,0.17834889992989922,0.11812498569488561,0.011401922141693888,0.22484804924807822,0.06476345391828886,0.17148651747148147,-0.2375001907348624,84.44451226128415,31.044774858173852,0.0533615317765963,3,-0.0968751907348615,-0.3887500762939444,-0.9231250286102295,-1.0281250476837158,0.65625,0,0.03908050654034989,1.0779184749222601,8.071249961853027,1.558156865180436,8.017499923706055,3.2399902343751137,8.012499809265138,0.03908050654034989
7834,2004-03-02,8.106249809265138,8.177499771118164,8.067500114440918,8.137499809265138,1791200.0,-0.006130291584350855,-1.0229935456713244,-0.7142888283378457,52.806623787582154,57.30376649312443,-0.062438325897611335,-0.07025458851346578,-0.5480447332251934,-0.8781252432630033,46.65820415399639,0.1099996566772461,0.13383029504551391,0.06356232166290532,-0.04674015473809234,0.17386479806390298,0.008411083462407376,0.11871355986340415,-0.18187500000000068,66.66666666666677,15.767690387032815,0.055151238200498776,3,-0.046875,-0.33749985694885254,-0.8709373474121112,-0.9781248569488543,0.6187505722045898,1,0.05551269944220083,-1.9090984754957183,8.15625,1.0779184749222601,8.071249961853027,1.558156865180436,8.017499923706055,0.05551269944220083
7835,2004-03-03,8.125,8.15625,8.057499885559082,8.127499580383299,1600000.0,0.002313053653173913,2.2916474608598905,0.07998657226556816,52.51044255358545,54.494468178878,-0.0729917228581396,-0.0776267755299358,-0.5522474059306521,-0.8884966660415863,45.06475950960109,0.09875011444091797,0.10350184246326322,0.07256250381469798,-0.030001581646093456,0.1751265892754903,0.02128046108430226,0.12384454654509369,-0.19511269073486215,73.33340115017306,24.748377664220392,0.05128204273039608,3,-0.0656251907348615,-0.35312509536743075,-0.8784376382827759,-0.9968750476837158,0.6149997711181641,2,0.04276921198918293,-1.0229935456713244,8.106249809265138,-1.9090984754957183,8.15625,1.0779184749222601,8.071249961853027,0.04276921198918293
7836,2004-03-04,8.135000228881836,8.162500381469728,8.072500228881836,8.162500381469728,2600800.0,0.0012307974008414213,5.545429324454825,11.001907668837221,52.008484281497516,53.27587771963102,-0.08442342919977364,-0.07856121954640116,-0.5486943778410431,-0.8906335541425534,44.00274556138047,0.0900001525878924,0.08378050116012759,0.0742502212524414,-0.026690784037866067,0.17519122654274977,0.02377971860728678,0.12472072389759603,-0.1997106696166977,69.04782448762663,21.6547698577823,0.050470502645154035,3,-0.07562541961669744,-0.3018753528594962,-0.8281252384185791,-0.966250181198121,0.7049999237060547,3,0.05285793969308439,2.2916474608598905,8.125,-1.0229935456713244,8.106249809265138,-1.9090984754957183,8.15625,0.05285793969308439
7837,2004-03-05,8.268750190734862,8.284999847412111,8.112500190734862,8.122500419616701,2414400.0,0.01644129785985382,-1.0751809827564431,-5.3181439866828395,70.4591347252044,55.83886543003986,-0.1982633342026645,-0.2014744535601114,-0.669717085557318,-1.0147245230989093,42.914284007319736,0.17249965667724965,0.06050853052201255,0.1945626735687238,0.06129575454664682,0.3278295925908017,0.12792921405768531,0.2611961330797623,-0.32816642646972305,92.85729257055992,40.44846605458801,0.06663345951103877,3,-0.16687536239623668,-0.3362503051757786,-0.8859376907348615,-1.0312502384185773,0.4962501525878924,4,0.04897955841319224,5.545429324454825,8.135000228881836,2.2916474608598905,8.125,-1.0229935456713244,8.106249809265138,0.04897955841319224
7838,2004-03-08,8.302499771118164,8.376250267028809,8.297499656677246,8.300000190734862,3625600.0,0.0040815818116164415,-19.998347107438015,0.017091174667774732,72.24333442601099,57.10376594085394,-0.20387486242460717,-0.22873863801288685,-0.6890773952871694,-1.0397981767117797,41.77333092855283,0.10750007629394709,0.03765484134622277,0.21674976348876918,0.04891251590650114,0.3845870110710363,0.13283113969763605,0.3006683872799023,-0.3481393635271468,76.86261720830316,19.544208060757995,0.08391862379113359,3,-0.1549997329711914,-0.3149995803833008,-0.7549998760223389,-0.9212498664855966,0.3912506103515643,0,0.04787715135262682,-1.0751809827564431,8.268750190734862,5.545429324454825,8.135000228881836,2.2916474608598905,8.125,0.04787715135262682
7839,2004-03-09,8.282500267028809,8.310000419616701,8.248749732971191,8.302499771118164,2375200.0,-0.0024088533141460866,2.4999591291787877,-8.001144601291529,69.49155951729281,58.79868498326498,-0.16365738832243792,-0.20227521665434267,-0.65333482532521,-1.0105521881024142,40.29111091712701,0.06125068664550959,0.03811872135153571,0.18606276512145925,-0.00308579780214302,0.3752113280450615,0.09148848365965812,0.2806370465832604,-0.30282646787152423,70.58827049312757,9.071176597028042,0.09457428146180123,3,-0.13500022888183594,-0.18312501907348633,-0.7150003910064697,-0.9012503623962411,0.4412498474121094,1,0.06399030677741457,-19.998347107438015,8.302499771118164,-1.0751809827564431,8.268750190734862,5.545429324454825,8.135000228881836,0.06399030677741457
7840,2004-03-10,8.258749961853027,8.372500419616701,8.211250305175781,8.28125,3372800.0,-0.0028675284527701628,-1.7446979473569175,1.1250298030613706,63.727488307451225,60.12554876345797,-0.11320812650227197,-0.1727111043116576,-0.6141958148482924,-0.9771405785233735,39.10676794102096,0.16125011444091975,0.054510012528023566,0.15299997329711879,-0.049083643074883554,0.35508358966912024,0.051958165111118504,0.25404178148311907,-0.25528157462345114,61.31677681669048,-0.43742006658987975,0.10104180818600075,3,-0.07562494277954102,-0.14874982833862305,-0.6424999237060547,-0.8287498950958252,0.4537496566772443,2,0.0564553257781506,2.4999591291787877,8.282500267028809,-19.998347107438015,8.302499771118164,-1.0751809827564431,8.268750190734862,0.0564553257781506
7841,2004-03-11,8.148750305175781,8.268750190734862,8.142499923706055,8.193750381469728,2770400.0,-0.013319165392502774,-3.391249543901487,2.000000000000079,60.68705346547922,61.312999148511224,0.019408304088965878,-0.06163839460965015,-0.4885997637669197,-0.8578016270966025,37.67565653895495,0.12625026702880682,0.05640602423177654,0.040312814712525125,-0.16259681537457382,0.24322244479962318,-0.06114200033102435,0.1417676297560746,-0.12291500515825149,13.744115243598761,-48.77037734395055,0.10145481504354921,3,0.06812477111816406,-0.03875017166137695,-0.5200002193450928,-0.7156252861022949,0.5574998855590803,3,0.07255707240984455,-1.7446979473569175,8.258749961853027,2.4999591291787877,8.282500267028809,-19.998347107438015,8.302499771118164,0.07255707240984455
7842,2004-03-12,8.233750343322754,8.243749618530272,8.143750190734862,8.148750305175781,2545600.0,0.010431051997382257,-1.1052451939968093,-1.888886534141408,67.24742242006089,62.35350483157385,-0.04483147767365736,-0.14439358772695243,-0.5561299592415931,-0.9307177239356292,36.03930675103323,0.09999942779541016,0.06816787712178751,0.11918783187866211,-0.0913321229627897,0.3297077867201148,0.013927854457936206,0.224447809299388,-0.18689014528454706,39.03755533342853,-26.425677183660994,0.10525997742072626,3,-0.016875267028808594,-0.08625030517578125,-0.5978127717971802,-0.8006253242492676,0.4724998474121076,4,0.07362985079536455,-3.391249543901487,8.148750305175781,-1.7446979473569175,8.258749961853027,2.4999591291787877,8.282500267028809,0.07362985079536455
7843,2004-03-15,8.112500190734862,8.211250305175781,8.092499732971191,8.208749771118164,1542400.0,-0.014725993324077535,1.3456752912808823,-1.1323474963255715,54.4000244140623,62.5305493456272,0.0777347720162549,-0.016092606882009974,-0.42236756388886754,-0.7979260964177346,35.40978387242476,0.1412506103515625,0.07973225520281524,-0.007062339782716975,-0.2120532501134509,0.19792857054801694,-0.10955779494808304,0.09543311538264909,-0.04587658855721877,7.143003113057134,-56.44338493976372,0.10249545516536696,3,0.10437488555908381,0.03499984741211115,-0.47593760490417303,-0.6793751716613752,0.53125,0,0.08043144989174866,-1.1052451939968093,8.233750343322754,-3.391249543901487,8.148750305175781,-1.7446979473569175,8.258749961853027,0.08043144989174866
7844,2004-03-16,8.137499809265138,8.203749656677246,8.056249618530272,8.125,1341600.0,0.003081617003698689,1.034490242891838,-0.1298687143918912,58.0645200985423,63.14766907284463,0.06440724520170882,-0.032728527026701926,-0.42991404919724374,-0.8099441196000079,34.61469790424609,0.14750003814697443,0.090164865018588,0.01156229972839462,-0.18690874503277932,0.21003334448956856,-0.08767322265219235,0.11079782210898159,0.2387504577636701,25.691694837054868,-38.66870062383843,0.09923552238058687,3,0.07875013351440252,0.010000228881834161,-0.4887498617172259,-0.6818747520446795,0.6987504959106428,1,0.06835644672719465,1.3456752912808823,8.112500190734862,-1.1052451939968093,8.233750343322754,-3.391249543901487,8.148750305175781,0.06835644672719465
7845,2004-03-17,8.148750305175781,8.181249618530272,8.128749847412111,8.138750076293945,1327200.0,0.0013825494530683713,-2.499904634751274,0.8000305180436798,58.4000244140625,63.85784019868518,0.06356451067597213,-0.03597883325721085,-0.4253163010578307,-0.8064190940083575,33.73320566394598,0.05249977111816051,0.08966853895847393,0.01656279563903773,-0.1761480802731885,0.20927367155126397,-0.07979264231707539,0.11291823359515085,0.22109994888305629,43.529617678606726,-20.88291494903929,0.0963554379561129,3,0.06749963760375977,-0.0012502670288085938,-0.4537503719329834,-0.6775002479553223,0.6149997711181641,2,0.07056294373137417,1.034490242891838,8.137499809265138,1.3456752912808823,8.112500190734862,-1.1052451939968093,8.233750343322754,0.07056294373137417
7846,2004-03-18,8.068750381469728,8.147500038146973,8.034999847412111,8.147500038146973,2190400.0,-0.009817446934806684,1.8571601574325918,-7.8747854281897895,49.84522719891357,61.56740602909731,0.1488296439002461,0.044843577603190354,-0.3274516457057821,-0.7128170752940068,32.446443993379944,0.1137504577636701,0.09461483987511166,-0.06249966621398784,-0.25630516989491703,0.13130583746694136,-0.15940241805445332,0.03440308562647765,0.2948278598785379,16.167938233816347,-43.26380243167371,0.09690275184046465,3,0.13687467575073065,0.07874965667724432,-0.3403128385543841,-0.5675003528594988,0.6549997329711896,3,0.07978301553843381,-2.499904634751274,8.148750305175781,1.034490242891838,8.137499809265138,1.3456752912808823,8.112500190734862,0.07978301553843381
7847,2004-03-19,8.163749694824219,8.197500228881836,8.006250381469728,8.024999618530272,2119200.0,0.011773733089160965,-1.1702288837184371,-1.7619134120497142,50.45869740203684,59.146890804211296,0.041761323206680245,-0.039998916499520476,-0.40170359212719564,-0.7936235792692461,31.960215376120722,0.1912498474121076,0.10126910801366584,0.024749660491943715,-0.16064405037936602,0.21014337136325345,-0.06794719494371115,0.11744651592759858,0.18668541076660183,76.82896193675023,19.711807989288857,0.09269685543565484,3,0.025625705718995917,-0.016249656677246094,-0.4306246042251587,-0.6274995803833008,0.5425004959106428,4,0.06645236762398365,1.8571601574325918,8.068750381469728,-2.499904634751274,8.148750305175781,1.034490242891838,8.137499809265138,0.06645236762398365
7848,2004-03-22,7.90625,8.162500381469728,7.807499885559082,8.162500381469728,2946400.0,-0.031541840998318804,1.7707314531555627,-1.8468485806584536,40.24389903506632,55.89715075063057,0.26501066742149426,0.2226135997178993,-0.1287208520728953,-0.5243421561917518,31.16072879071366,0.3562498092651367,0.10158891515422575,-0.22875003814697337,-0.43073045196616633,-0.026769624327781294,-0.32974024505656985,-0.1277598312373769,0.4235340221435546,24.921178922642227,-29.707942505423894,0.1009902069095962,3,0.18375015258789062,0.1856250762939453,-0.10093772411346524,-0.3537502288818368,0.6212501525878888,0,0.10118579487555568,-1.1702288837184371,8.163749694824219,1.8571601574325918,8.068750381469728,-2.499904634751274,8.148750305175781,0.10118579487555568
7849,2004-03-23,8.085000038146973,8.123749732971191,7.9337501525878915,7.9375,3156000.0,0.022608700477087407,-1.4516117123713472,-0.575609048076275,48.31223577755941,54.18434491397593,0.06179771868123041,0.04965838928345967,-0.2854408996547093,-0.6935843723133059,30.08822461580981,0.2174997329711914,0.0808813595392408,-0.0520625114440918,-0.25093815764759597,0.14681313475941238,-0.15150033454584388,0.04737531165766029,0.2030012530698233,71.15382264118647,18.110312844649258,0.09943782310175205,3,-0.046875,0.006875038146972656,-0.274375319480896,-0.5212502479553232,0.1300001144409162,1,0.06910948051349064,1.7707314531555627,7.90625,-1.1702288837184371,8.163749694824219,1.8571601574325918,8.068750381469728,0.06910948051349064
7850,2004-03-24,8.141249656677246,8.166250228881836,8.018750190734862,8.053750038146973,3120000.0,0.006957281170670848,1.1454431960050195,0.593217599327579,50.25378430231972,53.02509278473598,-0.014384838761186458,0.0037407367168711403,-0.3172631758412958,-0.7401819786278825,28.838363714917943,0.14750003814697443,0.054932074105016326,-0.0022503852844231176,-0.19228781208512835,0.18778704151628212,-0.09726909868477485,0.09276832811592861,0.1083115220869324,85.57678905476287,33.130173771171606,0.09501871340035252,3,-0.11562490463256836,-0.04937458038330078,-0.33062493801116943,-0.552499771118165,0.1087503433227539,2,0.08536780934220745,-1.4516117123713472,8.085000038146973,1.7707314531555627,7.90625,-1.1702288837184371,8.163749694824219,0.08536780934220745
7851,2004-03-25,8.3125,8.328749656677246,8.146249771118164,8.146249771118164,3200000.0,0.021034896428007155,-1.1954843224762801,1.9000108991825613,51.72413274713453,51.3002828210775,-0.17876345199046106,-0.15207261264215965,-0.4610284328263745,-0.9027821949555364,28.530394338644083,0.1875,0.035028701819472374,0.15424995422363352,-0.04034883183563487,0.3488487402829028,0.05695056119399844,0.2515493472532686,-0.505000114440918,96.88255850119837,47.50086095624182,0.0972993930296346,3,-0.24437522888183594,-0.2206249237060547,-0.4737502336502093,-0.7162501811981201,0.043749809265138495,3,0.054285723463933344,1.1454431960050195,8.141249656677246,-1.4516117123713472,8.085000038146973,1.7707314531555627,7.90625,0.054285723463933344
7852,2004-03-26,8.386249542236326,8.420000076293945,8.252499580383299,8.300000190734862,2837600.0,0.00887212538181359,1.1788622929058958,0.5187923774996271,53.19961350178742,51.16690383082474,-0.255471663226416,-0.21187618533369168,-0.5080855836617548,-0.9647104078927962,28.18588742320831,0.1675004959106463,0.023097019294446852,0.21224951744079412,-0.002633454281035341,0.4271324891626236,0.10480803157988028,0.31969100330170797,-0.5683246612548807,94.48971044121213,46.57720269717593,0.10744148586091472,3,-0.2724995613098127,-0.2724995613098127,-0.5440623760223371,-0.7899997234344465,-0.0812492370605451,4,0.040244518184775036,-1.1954843224762801,8.3125,1.1454431960050195,8.141249656677246,-1.4516117123713472,8.085000038146973,0.040244518184775036
7853,2004-03-29,8.475000381469728,8.511249542236326,8.412500381469728,8.412500381469728,2234400.0,0.010582899875137164,-2.1599731445311363,0.724643129623282,56.987302108192104,51.04721294300805,-0.321168592152004,-0.2904122305081991,-0.5676758519511367,-1.041043742342243,27.37579890443823,0.125,0.02354114927249995,0.2850628376007105,0.031857763298258845,0.5382679119031621,0.15846030044948378,0.4116653747519372,-0.6329924926757826,93.7230824107597,46.66803075114845,0.12660253715122585,3,-0.31562566757202326,-0.31562566757202326,-0.6428132057189977,-0.8787505626678485,-0.25625038146972834,0,0.027286111959446302,1.1788622929058958,8.386249542236326,-1.1954843224762801,8.3125,1.1454431960050195,8.141249656677246,0.027286111959446302
7854,2004-03-30,8.556249618530272,8.568750381469728,8.448749542236326,8.481249809265138,1393600.0,0.009586930195093712,1.3999847414146473,1.1999969482421307,60.36585244283758,51.265638279538614,-0.3763485762811687,-0.3543897963139937,-0.6217653426562695,-1.1085584263971882,26.98261360999807,0.12000083923340199,0.013345843227428489,0.3438120841979959,0.0458923657459831,0.6417318026500087,0.1948522249719904,0.49277194342400144,-0.6740872305297829,97.72713479921632,50.308362083090955,0.14895985922600635,3,-0.36812448501586736,-0.36812448501586736,-0.7168748378753662,-0.9599997997283918,-0.5062494277954102,1,-0.003360054606181717,-2.1599731445311363,8.475000381469728,1.1788622929058958,8.386249542236326,-1.1954843224762801,8.3125,-0.003360054606181717
7855,2004-03-31,8.472499847412111,8.607500076293945,8.423749923706055,8.581250190734862,2608000.0,-0.00978814023106378,1.2790700425234944,-1.4500082651984496,61.490678184107665,52.55957727789351,-0.27026687456393717,-0.256418060496733,-0.5117929002278192,-1.0122599388653795,26.74558487383608,0.18375015258789062,0.022053214032480284,0.24268732070922994,-0.07372048764101002,0.5590951290594708,0.08448341653410907,0.4008912248843508,-0.5354104199340837,70.7316770597288,18.266215031279657,0.15820390417512026,3,-0.2649998664855975,-0.2649998664855975,-0.6121876239776647,-0.8762500286102313,-0.8062496185302752,2,-0.030392410677100745,1.3999847414146473,8.556249618530272,-2.1599731445311363,8.475000381469728,1.1788622929058958,8.386249542236326,-0.030392410677100745
7856,2004-04-01,8.564999580383299,8.600000381469728,8.462499618530272,8.472499847412111,2099200.0,0.010917643509836372,-1.4444538634340554,-0.8505695719660049,61.694602988194305,53.80801123191101,-0.3184604170271008,-0.33207736312131964,-0.5771798066874503,-1.091286216255873,26.45777455126218,0.13750076293945668,0.029196828848952805,0.3136870861053449,-0.03261884729095499,0.6599930195016448,0.14053411940719585,0.48684005280349396,-0.5608690880236793,88.02804604494308,32.46515539619293,0.17315296669814972,4,-0.35749959945678533,-0.35749959945678533,-0.6846873760223389,-0.9687497615814191,-0.7324995994567853,3,-0.03677753599717071,1.2790700425234944,8.472499847412111,1.3999847414146473,8.556249618530272,-2.1599731445311363,8.475000381469728,-0.03677753599717071
7857,2004-04-02,8.673749923706055,8.675000190734862,8.520000457763674,8.576250076293945,3340800.0,0.012697063473514847,2.099982833927827,1.0540554473003612,69.99110695634411,57.11325655649742,-0.3880689357669773,-0.4310295444790384,-0.6574379011335196,-1.185095373549811,25.597273310622594,0.15499973297118785,0.03955708711207251,0.40218744277954066,0.007591015503637166,0.7967838700554442,0.2048892291415889,0.5994856564174924,-0.6092824729530015,99.52370745247133,36.27305944035596,0.19729821363795194,4,-0.36937475204467773,-0.43249988555908203,-0.8053125143051147,-1.0775001049041748,-0.7725000381469727,4,-0.03660471159920842,-1.4444538634340554,8.564999580383299,1.2790700425234944,8.472499847412111,1.3999847414146473,8.556249618530272,-0.03660471159920842
7858,2004-04-05,8.699999809265138,8.734999656677246,8.613750457763674,8.712499618530272,1612800.0,0.00302635950886021,3.217371834209548,-0.12820337258887549,70.01781098633782,59.52498713525058,-0.3239516948477945,-0.4489929265683923,-0.6543030634023612,-1.195421141279331,24.354412528801582,0.12124919891357244,0.06761991355685915,0.40856232643127655,-0.03016939386281514,0.8472940467253682,0.18919646628422981,0.6279281865783233,-0.562268429714269,88.75505945724069,19.89615258842892,0.2193658601470459,4,-0.3231248855590838,-0.42875003814697443,-0.8228124380111712,-1.1037499904632586,-0.6087493896484375,0,-0.0454022428447296,2.099982833927827,8.673749923706055,-1.4444538634340554,8.564999580383299,1.2790700425234944,8.472499847412111,-0.0454022428447296
7859,2004-04-06,8.8125,8.821249961853027,8.701250076293945,8.743749618530272,3167200.0,0.012931056689800657,1.7825961963732861,-5.5001144426659305,72.03320721076666,61.944923013966914,-0.3602921653190343,-0.5478389933512595,-0.7363919518396997,-1.291879933599251,23.729815830729617,0.12125015258788885,0.09408706850810944,0.4945625305175785,-0.00209736973922503,0.991222430774382,0.2462325803891776,0.7428924806459793,-0.5911510616514377,97.79875194633513,24.672738500821964,0.24832995012840153,4,-0.3287501335144043,-0.4981250762939453,-0.8990626335144025,-1.200000047683714,-0.619999885559082,1,-0.06737588652482274,3.217371834209548,8.699999809265138,2.099982833927827,8.673749923706055,-1.4444538634340554,8.564999580383299,-0.06737588652482274
7860,2004-04-07,8.725000381469728,8.800000190734863,8.6875,8.793749809265138,1312800.0,-0.00992903472683937,1.769228963461276,-0.999986128450522,71.67632679804461,64.16183346406802,-0.20258324548461637,-0.446510924001684,-0.6243915241059383,-1.187886506740595,22.7213076168272,0.125,0.15552439759234282,0.3837503910064708,-0.1440085450023041,0.9115093270152457,0.11987092300208424,0.6476298590108573,-0.4076672793604512,73.17087434904377,-6.8641822909225,0.2638794680043874,4,-0.18812561035156428,-0.41062545776367365,-0.8109380006790161,-1.1125004291534424,-0.555000305175783,2,-0.07736391532640396,1.7825961963732861,8.8125,3.217371834209548,8.699999809265138,2.099982833927827,8.673749923706055,-0.07736391532640396
7861,2004-04-08,8.739999771118164,8.796250343322754,8.702500343322754,8.751250267028809,1080800.0,0.0017191276782395626,-1.1739293888698459,0.16364493889497705,70.09592960993606,66.039201920529,-0.1682588114410528,-0.4373683502617425,-0.6117928034165061,-1.185718283115122,22.410824451640046,0.09375,0.1998336386902526,0.3691873073577874,-0.17901195745844234,0.9173865721740162,0.09508767494967252,0.6432869397659022,-0.3420399714498874,73.02893792954971,-7.10549976302643,0.2740996324081146,4,-0.12312459945678711,-0.4256248474121094,-0.8243749141693097,-1.1081249713897696,-0.7687497138977051,3,-0.12285464191710804,1.769228963461276,8.725000381469728,1.7825961963732861,8.8125,3.217371834209548,8.699999809265138,-0.12285464191710804
7862,2004-04-12,8.84000015258789,8.8725004196167,8.741250038146973,8.741250038146973,1448800.0,0.011441691543309096,-1.6582324934570776,-8.777401034161228,86.5818191600339,69.32748159295585,-0.2202919313760745,-0.5160809985290147,-0.6869773527781753,-1.267795264970454,22.198814448492595,0.13250064849853516,0.24458070318276626,0.4388751983642578,-0.1433990510308032,1.0211494477593197,0.14773807366672642,0.7300123230617892,-0.3743139269700535,87.43950847526335,0.3077061514510433,0.2911371246975309,4,-0.19187498092651367,-0.5,-0.8937503099441511,-1.2081253528594962,-0.7100000381469727,0,-0.11397060568674688,-1.1739293888698459,8.739999771118164,1.769228963461276,8.725000381469728,1.7825961963732861,8.8125,-0.11397060568674688
7863,2004-04-13,8.765000343322754,8.856249809265137,8.715000152587889,8.856249809265137,2532000.0,-0.008484141173140225,2.0959010054138054,-0.9240441538624973,78.99791289466734,71.39771053204805,-0.11156145582238963,-0.4107504869502101,-0.594170644416609,-1.174707078603455,22.427100719516947,0.14124965667724787,0.27674853678953504,0.33125038146972585,-0.2560304003683296,0.9185311633077822,0.03760999055069725,0.6248907723887545,-0.22608756278512132,41.89198245243238,-45.30862670570411,0.293640390919028,4,-0.11687517166137695,-0.4250001907348633,-0.7478129863738996,-1.0906255245208731,-0.6950006484985352,1,-0.09854539919347338,-1.6582324934570776,8.84000015258789,-1.1739293888698459,8.739999771118164,1.769228963461276,8.725000381469728,-0.09854539919347338
7864,2004-04-14,8.693750381469728,8.819999694824219,8.658749580383299,8.6875,1784000.0,-0.00812891717765929,-4.058730253709683,-0.06849773207083738,73.26320709486107,72.70576929990953,-0.020960024952797696,-0.31167043309446285,-0.5118206840748503,-1.0853399496253804,22.83364732062444,0.16125011444091975,0.3023963810282737,0.23218789100647186,-0.3486706812795326,0.8130464632924763,-0.05824139513653037,0.5226171771494741,-0.09479182589786461,16.374579492626474,-68.09719680277675,0.290429286143002,4,-0.02625036239624201,-0.3537502288818377,-0.6262502670288104,-0.9737503528594988,-0.5625,2,-0.0693026525280993,2.0959010054138054,8.765000343322754,-1.6582324934570776,8.84000015258789,-1.1739293888698459,8.739999771118164,-0.0693026525280993
7865,2004-04-15,8.723750114440918,8.797499656677246,8.713749885559082,8.71875,1721600.0,0.0034507239861789607,-10.166380570919957,0.7999694842841791,69.6535593411915,73.5900977835759,-0.012931821509290842,-0.3124008568830927,-0.5274027212204508,-1.096305291660002,23.262164205227258,0.10374927520751775,0.31780257242302135,0.23343763351440394,-0.3390902573458323,0.8059655243746393,-0.052826311915714186,0.5197015789445221,-0.0755540233409846,30.40948718177577,-50.324001378522524,0.28626394543011785,4,-0.027499675750732422,-0.38374996185302734,-0.6003124713897705,-1.0037500858306885,-0.5950002670288068,3,-0.060896975845352586,-4.058730253709683,8.693750381469728,2.0959010054138054,8.765000343322754,-1.6582324934570776,8.84000015258789,-0.060896975845352586
7866,2004-04-16,8.712499618530272,8.737500190734862,8.675000190734862,8.737500190734862,1801600.0,-0.001289639863941372,3.999885561701316,-5.0,66.58197096368929,73.21130489550315,0.02396170364156447,-0.2639840797744153,-0.5028172245509399,-1.0662318832572195,24.510802875812093,0.0625,0.32189166032063987,0.1899996757507303,-0.3544316062729944,0.734430957774455,-0.08221596526113117,0.46221531676259175,0.16000080108642756,25.146117947299174,-51.62292459896658,0.27221564101186224,4,0.030625820159913886,-0.37249946594238104,-0.5659370422363263,-0.9924995899200422,-0.5124998092651332,4,-0.062266808147974584,-10.166380570919957,8.723750114440918,-4.058730253709683,8.693750381469728,2.0959010054138054,8.765000343322754,-0.062266808147974584
7867,2004-04-19,8.706250190734862,8.725000381469728,8.638750076293945,8.725000381469728,1111200.0,-0.000717294469903762,8.199938965463073,0.7499904634752518,62.82942180487965,72.41259498645223,0.03945525606163969,-0.2266272927049524,-0.48403791109956096,-1.0411045823189298,25.32204624029937,0.08625030517578303,0.3320117006716412,0.15662522315978755,-0.36617549822475937,0.6794259445443345,-0.1047751375324868,0.4180255838520619,0.1623002243042002,31.034573476858853,-41.78924336605668,0.26140036069227374,4,0.04937505722046076,-0.3662500381469709,-0.5428125858306867,-0.986250162124632,-0.46250057220458984,0,-0.08442212403872629,3.999885561701316,8.712499618530272,-10.166380570919957,8.723750114440918,-4.058730253709683,8.693750381469728,-0.08442212403872629
7868,2004-04-20,8.706250190734862,8.898750305175781,8.699999809265138,8.8100004196167,2188000.0,0.0,-2.4193341974438383,5.533289252834609,59.14639039532199,70.98072645140283,0.04518700895849648,-0.17246252471720247,-0.47354663699301547,-1.0221148948503087,27.33249213067636,0.19875049591064275,0.33634892479571477,0.11662521362304545,-0.3130314226514326,0.5462818498975235,-0.09820310451419267,0.3314535317602836,-0.06750011444091619,25.961559622931496,-41.90645095095193,0.21482831813723882,4,0.06250000000000178,-0.35312509536742986,-0.5240626335144025,-0.986250162124632,-0.41375064849853516,1,-0.0661880905865978,8.199938965463073,8.706250190734862,3.999885561701316,8.712499618530272,-10.166380570919957,8.723750114440918,-0.0661880905865978
7869,2004-04-21,8.643750190734862,8.706250190734862,8.577500343322754,8.706250190734862,2741600.0,-0.007178750740073125,3.119995117187443,0.6024083095872679,60.71991011869144,69.7633468203636,0.09077890920611509,-0.06952041137182441,-0.4009847297267175,-0.9427318739938935,29.048765629631134,0.1287498474121076,0.31714615785550926,0.026187705993651278,-0.33203775734457075,0.3844131693318733,-0.15292502567545974,0.2053004376627623,0.25500011444091975,20.622523044039166,-44.9465541592176,0.179112731669111,4,0.09437513351440607,-0.29062509536742986,-0.4615626335144025,-0.923750162124632,-0.2537498474121076,2,-0.06637749625453537,-2.4193341974438383,8.706250190734862,8.199938965463073,8.706250190734862,3.999885561701316,8.712499618530272,-0.06637749625453537
7870,2004-04-22,8.836250305175781,8.912500381469727,8.675000190734862,8.675000190734862,2912800.0,0.02227043935712758,-1.945736709190118,-2.580001831054716,65.09045454883095,69.20718292468524,-0.09418544801764916,-0.218484985531461,-0.581099501306948,-1.1166590088008288,31.543792749911585,0.26875019073486506,0.3001807584094909,0.18393778800964355,-0.10854530185905631,0.4764208778783434,0.03769624307529362,0.3301793329439935,-0.25874996185302734,77.2387857876922,13.911198473079452,0.1462415449343498,4,-0.09124994277954102,-0.47625017166137695,-0.6543753147125244,-1.1162502765655518,-0.2975006103515625,3,-0.07978496526893353,3.119995117187443,8.643750190734862,-2.4193341974438383,8.706250190734862,8.199938965463073,8.706250190734862,-0.07978496526893353
7871,2004-04-23,8.763750076293945,8.836250305175781,8.693750381469728,8.831250190734863,1418400.0,-0.008204863644409088,2.677401095182382,-0.41860506378523693,55.21740476516926,65.7222479919225,-0.02007281618324086,-0.11641344463811265,-0.4975263840730335,-1.0264974331468188,33.169582311867494,0.1424999237060529,0.2657926883930237,0.08887505531311035,-0.15953447540698384,0.33728458603320455,-0.035329710046937635,0.21307982067315834,-0.1862497329711914,55.59692888437199,-3.0218829695999716,0.12420476536004729,4,-0.018749713897705078,-0.403749942779541,-0.5818750858306885,-1.0437500476837158,-0.31875038146972656,4,-0.07245759216702419,-1.945736709190118,8.836250305175781,3.119995117187443,8.643750190734862,-2.4193341974438383,8.706250190734862,-0.07245759216702419
7872,2004-04-26,8.723750114440918,8.761249542236326,8.696249961853027,8.712499618530272,1760800.0,-0.004564251776328909,-1.9714223433241695,-0.16667373090891172,51.355225323079445,62.65083826174606,0.0019030538008699693,-0.05252536387938633,-0.44721389309831494,-0.9701468359614989,34.34369901531863,0.06750011444091797,0.235998778538816,0.032000064849853516,-0.17650258034001354,0.24050271003972057,-0.07225125774508001,0.13625138744478704,-0.13954977035522376,43.65664312372428,-10.68953546661512,0.10425132259493321,4,0.021250247955322266,-0.36374998092651367,-0.5471875667572021,-1.0037500858306885,-0.21749973297118963,0,-0.06003728881559611,2.677401095182382,8.763750076293945,-1.945736709190118,8.836250305175781,3.119995117187443,8.643750190734862,-0.06003728881559611
7873,2004-04-27,8.706250190734862,8.784999847412111,8.677499771118164,8.748749732971191,1535200.0,-0.0020060092823025455,-1.1499933243052864,-3.7775705687882364,43.200003906254636,59.3104823519009,0.011390724116775885,-0.017721063470336418,-0.41620867050435173,-0.9357131066493647,35.13234919617317,0.10750007629394709,0.20845815168614834,0.0029376506805398606,-0.17889769342666995,0.18477299478774967,-0.08798002137306504,0.09385532273414476,-0.11548384590148686,38.43278589586963,-9.98662158606534,0.09091767205360496,4,0.03875017166137873,-0.3462500572204572,-0.5378124713897687,-0.986250162124632,-0.24874973297118785,1,-0.05312282119996736,-1.9714223433241695,8.723750114440918,2.677401095182382,8.763750076293945,-1.945736709190118,8.836250305175781,-0.05312282119996736
7874,2004-04-28,8.527500152587889,8.71875,8.524999618530272,8.707500457763674,1861600.0,-0.020531231498170932,-1.0945831700929745,4.235346916793731,38.681928379834574,55.86919002286125,0.18336045374822696,0.16734454462886283,-0.225671393247854,-0.7428727083133584,35.20685401687755,0.19375038146972834,0.1445108403664097,-0.17437491416931294,-0.36148344155728296,0.01273361321865707,-0.26792917786329795,-0.08082065047532794,0.3850002288818377,0.6452978411317047,-42.79905036187316,0.09355426369398485,4,0.19124984741211115,-0.10437488555908025,-0.4365625381469709,-0.8075001239776594,0.036250114440919745,2,-0.027557971990214036,-1.1499933243052864,8.706250190734862,-1.9714223433241695,8.723750114440918,2.677401095182382,8.763750076293945,-0.027557971990214036
7875,2004-04-29,8.215000152587889,8.524999618530272,8.1875,8.4375,5236000.0,-0.03664614416983203,-1.4324283455907494,1.2361081676768388,27.564120329237653,51.53387328569995,0.46500531220739383,0.4843996117067242,0.0947843220202369,-0.42093034944556607,34.7295519196583,0.34000015258788885,0.09057764955112546,-0.47399992942810165,-0.744443810563574,-0.2035560482926293,-0.6092218699958387,-0.3387779888603646,0.6897502136230482,4.238942528194662,-33.998207730106024,0.1352219405677364,4,0.33500003814697443,0.2506251335144061,-0.15000009536742986,-0.49500012397765936,0.5612497329711932,3,0.021302518257377834,-1.0945831700929745,8.527500152587889,-1.1499933243052864,8.706250190734862,-1.9714223433241695,8.723750114440918,0.021302518257377834
7876,2004-04-30,8.25,8.40625,8.09375,8.215000152587889,4686400.0,0.004260480433598612,-1.2522510138153824,-0.1573027928746617,23.303149456793875,47.14206524702375,0.3995137306979917,0.4475362065783717,0.06625577544161132,-0.4446915346997402,34.38866054004289,0.3125,0.0474122102428165,-0.4232501029968265,-0.7540539729640017,-0.09244623302965138,-0.5886520379804132,-0.25784816801323984,0.626060351562499,22.6039832898287,-9.02070696975914,0.16540193498358735,4,0.2531251907348633,0.2531251907348633,-0.19125008583068848,-0.5299999713897705,0.5,4,0.034999963008996104,-1.4324283455907494,8.215000152587889,-1.0945831700929745,8.527500152587889,-1.1499933243052864,8.706250190734862,0.034999963008996104
7877,2004-05-03,8.356249809265138,8.409999847412111,8.208749771118164,8.268750190734862,2304000.0,0.012878764759410632,1.0641065769396105,2.4999999999999747,32.013170572851266,44.127263044527005,0.2664112549586335,0.33337267715520547,-0.029615951500288062,-0.5404876306237494,33.65692315731479,0.2012500762939471,0.010528482828393138,-0.3011252880096418,-0.6610220048024669,0.05877142878318331,-0.4810736464060543,-0.12117692961322923,0.47287192120361077,37.974664334159435,7.33275685581658,0.17994835839641266,5,0.1468753814697248,0.1468753814697248,-0.2762498855590838,-0.636249780654909,0.3299999237060529,0,0.010620779366920852,-1.2522510138153824,8.25,-1.4324283455907494,8.215000152587889,-1.0945831700929745,8.527500152587889,0.010620779366920852
7878,2004-05-04,8.305000305175781,8.362500190734862,8.279999732971191,8.357500076293945,2919200.0,-0.006133074675739536,1.6400146484375933,-0.5999999999999757,32.58676841479341,41.00135841076056,0.2846967559249407,0.37261677151605,0.03235543922744988,-0.4784972805851524,32.6130229200045,0.0825004577636701,-0.02419893249079408,-0.3326248168945316,-0.724596008028378,0.05934637423931477,-0.5286104124614557,-0.13663922132760753,0.4799991214648429,33.800048828125,1.2975119160259254,0.19598559556692363,5,0.19812488555908203,0.19812488555908203,-0.19125032424926758,-0.5631253719329834,0.4187498092651367,1,0.02423239842249325,1.0641065769396105,8.356249809265138,-1.2522510138153824,8.25,-1.4324283455907494,8.215000152587889,0.02423239842249325
7879,2004-05-05,8.21875,8.331250190734862,8.208749771118164,8.305000305175781,2969600.0,-0.010385346418594232,-1.3058736940365157,1.6428701180744778,28.464807577341375,36.931842080595054,0.3400843848607291,0.43437468774443744,0.12669278026197794,-0.3799825715682248,31.2775553261317,0.12250041961669744,-0.05752433166512638,-0.3891876220703132,-0.8139587459670103,0.03558350182638392,-0.6015731840186618,-0.17680206012196464,0.5247744610421865,28.98553288603677,-3.625540105134771,0.21238556194834823,5,0.24625015258789062,0.2843751907348633,-0.05937528610229492,-0.43125033378601163,0.439999580383299,2,0.02904948535527585,1.6400146484375933,8.305000305175781,1.0641065769396105,8.356249809265138,-1.2522510138153824,8.25,0.02904948535527585
7880,2004-05-06,8.050000190734862,8.193750381469728,7.96750020980835,8.175000190734862,5667200.0,-0.020532296184351484,1.7846109604797291,1.4492702344095534,25.093987186336108,33.584795682946925,0.43088830211804563,0.5796829765024256,0.30274291005372156,-0.20072327335878892,30.37910340156798,0.2512497901916504,-0.09320549978410142,-0.5241874217987075,-1.0123319509422313,-0.03604289265518368,-0.7682596863704685,-0.28011515722694647,0.6545378026447946,18.64407875524339,-14.295292039981454,0.2440722645717619,5,0.326249837875368,0.3900001049041766,0.1381249427795428,-0.21937489509582253,0.6174993515014648,3,0.06381988374177272,-1.3058736940365157,8.21875,1.6400146484375933,8.305000305175781,1.0641065769396105,8.356249809265138,0.06381988374177272
7881,2004-05-07,7.666250228881836,8.017499923706055,7.6312499046325675,7.9749999046325675,7379200.0,-0.04767080158516046,-1.0396023150030733,2.4699974060058523,19.546112330859103,30.05044979492244,0.7181021605924052,0.926360769948861,0.689323307848678,0.19212990744942893,29.806862783371514,0.41875028610229403,-0.13895947588954982,-0.8542499065399163,-1.481870954299385,-0.22662885878044747,-1.1680604304196507,-0.5404393826601819,0.9793247418121158,4.4944239898553295,-27.500906294484125,0.31381052387973424,5,0.5418746471405029,0.6056249141693115,0.5412497520446777,0.22562479972839355,0.9862499237060529,4,0.14479042863686242,1.7846109604797291,8.050000190734862,-1.3058736940365157,8.21875,1.6400146484375933,8.305000305175781,0.14479042863686242
7882,2004-05-10,7.832499980926514,7.988749980926514,7.550000190734862,7.59375,7645600.0,0.021685928202336502,-1.68965718837465,-0.7732801025490567,26.684441449463534,28.215387299723428,0.46056696292019517,0.7175507695042036,0.526161396358571,0.037878752296727214,28.94794558928517,0.4387497901916513,-0.20715367576247345,-0.6376251459121711,-1.3168778273476622,0.04162753552331999,-0.9772514866299176,-0.2979988051944247,0.7116424831612989,34.769204946664814,1.9275856544114163,0.33962634071774556,5,0.30187511444091797,0.39875030517578125,0.375,0.09937500953674316,0.846250057220459,0,0.11714012400992746,-1.0396023150030733,7.666250228881836,1.7846109604797291,8.050000190734862,-1.3058736940365157,8.21875,0.11714012400992746
7883,2004-05-11,7.901249885559082,7.940000057220459,7.831250190734862,7.831250190734862,3709600.0,0.008777517369931154,-2.1071525885558047,0.29319246247716046,30.252642642856046,27.278799995614705,0.2968345646814452,0.6121586550747082,0.45862165223896056,-0.01960838107061491,28.33203275824678,0.10874986648559659,-0.2635810206597462,-0.5256877183914188,-1.2351633407695886,0.18378790398675093,-0.8804255295805028,-0.17094990720233483,0.5235955057263766,44.95996093750016,10.135960480532475,0.3547378111890847,5,0.13625001907348455,0.3300004005432129,0.3715627193450928,0.06437516212463201,0.9300003051757812,1,0.09935135058148648,-1.68965718837465,7.832499980926514,-1.0396023150030733,7.666250228881836,1.7846109604797291,8.050000190734862,0.09935135058148648
7884,2004-05-12,8.091250419616701,8.103750228881836,7.891250133514403,7.9124999046325675,5912800.0,0.024046895973367288,1.0858891398214436,2.5535899182561366,30.15978556418689,27.5672072439424,0.04296222318376586,0.39495555670661986,0.27367595459232597,-0.1989432210107438,27.90952570542195,0.21250009536743253,-0.31417637878156235,-0.30556218624114884,-1.0184932593595004,0.40736888687720274,-0.6620277228003246,0.05090335031802695,0.22861354760268604,84.07768054623492,52.362616197264316,0.356465536559176,5,-0.11125040054321467,0.13999986648559393,0.23281192779540838,-0.07062554359436213,0.6962499618530273,2,0.07817082181646029,-2.1071525885558047,7.901249885559082,-1.68965718837465,7.832499980926514,-1.0396023150030733,7.666250228881836,0.07817082181646029
7885,2004-05-13,8.192500114440918,8.226249694824219,8.081250190734862,8.090000152587889,4992000.0,0.012513479323139398,-1.416660706196463,0.5734247079630923,35.01638694707505,28.868678076195863,-0.06907915573337498,0.26547639102255616,0.17815737908620122,-0.28916948531771336,27.211456847697278,0.14499950408935725,-0.35836152613416417,-0.17774999141693115,-0.878881412064187,0.5233814292303238,-0.5283157017405582,0.1728157189066959,0.0349801996003265,95.00930053490416,63.57572176048585,0.35056571032362766,5,-0.21250009536743164,0.03875017166137695,0.20656228065490723,-0.11437511444091797,0.6649999618530273,3,0.05691174359833373,1.0858891398214436,8.091250419616701,-2.1071525885558047,7.901249885559082,-1.68965718837465,7.832499980926514,0.05691174359833373
7886,2004-05-14,8.170000076293945,8.229999542236326,8.153750419616701,8.223750114440918,2495200.0,-0.0027464190213817297,1.301898743288196,-0.5243908112282308,35.340826065376575,29.23841757536534,-0.06606828504752649,0.25850345228227667,0.20592286081770794,-0.25636350094497473,26.88927720905078,0.07624912261962535,-0.3885424038979046,-0.17312505245208776,-0.8603437161268612,0.5140936112226857,-0.5167343842894745,0.17048427938529898,-0.6199998855590829,91.17654071141392,58.75730798075723,0.34360933183738673,5,-0.2137498855590838,0.06125020980834961,0.25562477111816406,-0.09062504768371582,0.7650003433227539,4,0.060893446915126104,-1.416660706196463,8.192500114440918,1.0858891398214436,8.091250419616701,-2.1071525885558047,7.901249885559082,0.060893446915126104
7887,2004-05-17,7.971250057220459,8.076250076293945,7.9625000953674325,8.074999809265138,3129600.0,-0.02432680749296179,1.1411703459696543,1.9302265751140304,32.246366879569635,29.200595182562697,0.08082603844182046,0.4209480061650286,0.40342557221259945,-0.04967591877425903,27.16471468845823,0.20749998092651278,-0.3820813550952913,-0.33512506484985316,-1.0191841703222266,0.3489340406225203,-0.6771546175860408,0.006904487886333577,-0.4076498794555672,35.10974148507991,3.308617985340085,0.34202955273618696,5,-0.03062486648559748,0.26000022888183594,0.49437499046325684,0.11124992370605469,0.9149994850158691,0,0.08546339538681824,1.301898743288196,8.170000076293945,-1.416660706196463,8.192500114440918,1.0858891398214436,8.091250419616701,0.08546339538681824
7888,2004-05-18,8.130000114440918,8.137499809265138,7.966249942779541,8.0,3065600.0,0.019915327719102427,1.3620752024098113,-1.2530161458596434,40.30487351017415,30.516158063988563,-0.11773996160642852,0.22853007152259686,0.24415916375645352,-0.19898573195337832,26.374074185430352,0.17124986648559748,-0.3710284957779493,-0.14756250381469727,-0.8088698134130077,0.513744805783614,-0.47821615861385247,0.18309115098445794,-0.5530719493865979,70.47982218693784,33.30271787625916,0.3306536547991556,5,-0.24000024795532404,0.10125017166137695,0.3640625476837158,0.03937506675720215,0.8137502670288086,1,0.06749691463488872,1.1411703459696543,7.971250057220459,1.301898743288196,8.170000076293945,-1.416660706196463,8.192500114440918,0.06749691463488872
7889,2004-05-19,8.069999694824219,8.293749809265138,8.050000190734862,8.206250190734862,2510400.0,-0.007380125310222696,-1.7659609005957284,-1.048079815134051,45.96660680225917,32.83533802131335,-0.09058469125720947,0.2564931595982145,0.3035801184102631,-0.12915944324652617,26.393477040470092,0.243749618530277,-0.38206225741099153,-0.17887539863586355,-0.8228490000196125,0.4650982027478854,-0.500862199327738,0.14311140205601092,-0.4800101022262586,32.45273729956592,-8.523552229115616,0.32198680069187446,5,-0.14812469482421875,0.16125059127807617,0.42406296730041504,0.1562504768371582,0.7975006103515625,2,0.09433092003694621,1.3620752024098113,8.130000114440918,1.1411703459696543,7.971250057220459,1.301898743288196,8.170000076293945,0.09433092003694621
7890,2004-05-20,8.131250381469728,8.164999961853027,8.0625,8.087499618530272,1870400.0,0.007589924282747296,-1.1866658528645833,-0.321105348256125,46.74435678574068,35.85736518296686,-0.15544466217191122,0.14726807422741572,0.24321541828418525,-0.18032792319696078,25.428566097727135,0.10249996185302734,-0.3912271320316876,-0.08237471580505229,-0.665254894064601,0.5005054624544973,-0.37381480493482755,0.20906537332472208,-0.5131103802050809,50.943526597100096,7.3275285431942265,0.29144008912977476,5,-0.20937538146972834,0.09999990463256658,0.37249970436096014,0.10437488555908025,0.8124999999999982,3,0.08070714456112738,-1.7659609005957284,8.069999694824219,1.3620752024098113,8.130000114440918,1.1411703459696543,7.971250057220459,0.08070714456112738
7891,2004-05-21,8.128749847412111,8.25,8.111249923706055,8.1875,3760800.0,-0.00030752146844670314,-1.9600016276041667,-1.3428372133575974,43.38663370947997,37.71316432296869,-0.08989240374587659,0.10514776768097356,0.25013730981263826,-0.16707856301940804,24.25271102354198,0.1387500762939453,-0.38832780368051,-0.05312523841857697,-0.5759141636127261,0.46966368677557124,-0.3145197010156515,0.20826922417849758,-0.4835854538274438,50.18864773903431,5.617027229987151,0.2613944625970742,5,-0.06624984741211115,0.10250043869018377,0.38937544822692693,0.21125030517577947,0.8775005340576154,4,0.08965096017979213,-1.1866658528645833,8.131250381469728,-1.7659609005957284,8.069999694824219,1.3620752024098113,8.130000114440918,0.08965096017979213
7892,2004-05-24,8.199999809265138,8.21875,8.127499580383299,8.175000190734862,2646400.0,0.008765180770781145,1.9200134277344318,-0.42552431660289136,46.982747280934696,39.57206483831075,-0.11569715869637243,-0.007749428306942363,0.18148757050222564,-0.2267768279962823,23.013311280039982,0.091250419616701,-0.3612492895278141,0.04431223869323908,-0.41249555834398066,0.5011200357304588,-0.18409165982537168,0.27271613721184895,-0.5288919990532523,71.37403413136266,24.388986953933916,0.22840389851861007,5,-0.10749983787536799,0.03125047683715643,0.3415629863738996,0.14000034332275213,0.7137498855590803,0,0.08963422285950395,-1.9600016276041667,8.128749847412111,-1.1866658528645833,8.131250381469728,-1.7659609005957284,8.069999694824219,0.08963422285950395
7893,2004-05-25,8.243749618530272,8.252499580383299,8.171250343322754,8.199999809265138,3584800.0,0.005335342717410763,1.6530478785520617,1.75001907377698,50.736365275829336,41.85835147293769,-0.11818230068543656,-0.09267678955681369,0.14480882419417007,-0.2605392814894465,21.53190438008896,0.0812492370605451,-0.27720631621433256,0.11118707656860138,-0.26860202360949437,0.49097617674669713,-0.07870747352044738,0.30108162665764926,-0.5477361283562558,79.48706913415901,28.976632434803676,0.18989455008904793,5,-0.1156246662139857,-0.01249933242797674,0.3040630817413348,0.09625053405761896,0.6012506484985369,1,0.07793782604239308,1.9200134277344318,8.199999809265138,-1.9600016276041667,8.128749847412111,-1.1866658528645833,8.131250381469728,0.07793782604239308
7894,2004-05-26,8.292499542236326,8.313750267028809,8.25,8.268750190734862,1958400.0,0.00591356190591652,-1.0816504476451188,0.5428446866485455,57.686185487234994,44.37721797739991,-0.1512929936664129,-0.16857815621954408,0.1030362960885558,-0.2967414530690613,21.202275159238663,0.07000064849853693,-0.209053784751962,0.1716870307922349,-0.1692039770536411,0.51257803863811,0.001241526869296905,0.3421325347151729,-0.5725765992986656,91.54200907175728,35.472231970171705,0.17044550392293775,5,-0.15437436103820623,-0.06124925613403143,0.2684381008148211,0.06062555313110529,0.7212505340576172,2,0.07853492616024549,1.6530478785520617,8.243749618530272,1.9200134277344318,8.199999809265138,-1.9600016276041667,8.128749847412111,0.07853492616024549
7895,2004-05-27,8.390000343322754,8.392499923706055,8.277500152587889,8.278750419616701,2592000.0,0.011757709553051443,-1.021965860692815,4.684335220656071,78.02512747641022,49.119918134181425,-0.24343163040622962,-0.2659305599337749,0.013427024612619576,-0.38203801794997716,21.824047835356257,0.11499977111816584,-0.14701224195980878,0.2604378223419186,-0.09910611395070923,0.6199817586345455,0.08066585419560468,0.4402097904882325,-0.634447760939624,99.11126030815971,35.00904566758898,0.1797719681463136,5,-0.21250033378601074,-0.15875005722045898,0.1556248664855957,-0.036875247955322266,0.6912498474121094,3,0.056912984781108955,-1.0816504476451188,8.292499542236326,1.6530478785520617,8.243749618530272,1.9200134277344318,8.199999809265138,0.056912984781108955
7896,2004-05-28,8.538749694824219,8.585000038146973,8.40625,8.40625,7328000.0,0.017729361789579512,-1.6981199976967813,1.1910093095822023,77.72320908817628,54.172900601804386,-0.373668266570105,-0.4131191830803669,-0.12296057934405624,-0.5162969293279964,22.331764924866842,0.19499969482421875,-0.0913409694930607,0.39474968910217356,-0.005986840084084122,0.7954862182884312,0.19438142450904472,0.5951179536953024,-0.7322413251352549,89.89064545446969,21.16598286012612,0.200368264593129,5,-0.2631247043609619,-0.3456244468688965,0.013750553131103516,-0.17874956130981445,0.41250038146972656,4,0.04743091214993678,-1.021965860692815,8.390000343322754,-1.0816504476451188,8.292499542236326,1.6530478785520617,8.243749618530272,0.04743091214993678
7897,2004-06-01,8.444999694824219,8.538749694824219,8.391249656677246,8.538749694824219,3430400.0,-0.010979359197849203,2.14666748046875,-0.7075487994472275,70.93355313399518,57.576087226673394,-0.22981752735410588,-0.3292607218632426,-0.020745922903019576,-0.4077559713598369,22.8612425634795,0.14750003814697266,-0.05344050734391992,0.29656219482421875,-0.11586537949803777,0.7089897691464753,0.0903484076630896,0.502775981985347,-0.5606421582894541,66.1630340580111,-5.337707381707247,0.20621378716112848,6,-0.12749958038330078,-0.2774996757507324,0.10750055313110352,-0.08499956130981445,0.4375,1,0.06645952716724057,-1.6981199976967813,8.538749694824219,-1.021965860692815,8.390000343322754,-1.0816504476451188,8.292499542236326,0.06645952716724057
7898,2004-06-02,8.506250381469728,8.518750190734862,8.404999732971191,8.462499618530272,2138400.0,0.007252893885010936,2.3090858648912276,-0.4666748046875379,67.73501103651995,59.99479880825792,-0.2593587773875772,-0.3949083620658005,-0.0643444370533981,-0.4550466146067098,23.419333831607364,0.1137504577636701,-0.011141528249929422,0.34775037765503036,-0.08981500652672736,0.785315761836789,0.1289676855641506,0.5665330697459092,-0.5518285947737427,76.49264247465699,6.310870600372567,0.21878269209087925,6,-0.182500362396242,-0.338750362396242,0.04624986648559393,-0.14625024795532404,0.4437494277954084,2,0.0479058686353977,2.14666748046875,8.444999694824219,-1.6981199976967813,8.538749694824219,-1.021965860692815,8.390000343322754,0.0479058686353977
7899,2004-06-03,8.457500457763674,8.524999618530272,8.446249961853027,8.523750305175781,2023200.0,-0.005731070861992649,1.2909499500611032,-1.5142558200364569,61.856815152254825,61.67396084898171,-0.1674729270827502,-0.345045409411318,-0.0039073992936735635,-0.3904226328507505,23.65024042763298,0.07874965667724432,0.059962472857924,0.2870629310607935,-0.17001533729833795,0.7441411994199258,0.058523796881226886,0.5156020652403592,-0.4400208459225894,58.53670639535867,-8.153235887305435,0.22853913417956606,6,-0.10937547683715998,-0.323125362396242,0.09499979019164861,-0.09750032424926935,0.5924997329711896,3,0.04581729687160996,2.3090858648912276,8.506250381469728,2.14666748046875,8.444999694824219,-1.6981199976967813,8.538749694824219,0.04581729687160996
7900,2004-06-04,8.563750267028809,8.595000267028809,8.46875,8.475000381469728,2564000.0,0.012562790838231752,-1.4938164624325367,-1.3396239995393653,66.38915881499264,64.22979697181646,-0.23012047212666076,-0.4330348280453258,-0.09880787022821202,-0.479380704696057,22.956971343658633,0.13749980926513494,0.1051514700417151,0.36762523651123047,-0.11781875645156425,0.8530692294740252,0.12490324002983222,0.6103472329926278,-0.489518612557136,84.66262263161836,20.19968749534722,0.24272199648139745,6,-0.2025003433227539,-0.49125003814697266,0.007187366485595703,-0.2037501335144043,0.5174999237060547,4,0.052547049509100496,1.2909499500611032,8.457500457763674,2.3090858648912276,8.506250381469728,2.14666748046875,8.444999694824219,0.052547049509100496
7901,2004-06-07,8.776249885559082,8.776249885559082,8.5625,8.563750267028809,2012000.0,0.024813850463203613,1.01176724021865,2.3943649864068135,83.12752178829007,68.24588302818927,-0.38120048504899984,-0.5882733466438435,-0.3027756425802366,-0.6728979378733975,21.427798388130924,0.21374988555908203,0.14829500858051503,0.5246248722076423,0.040446139641456824,1.0088036047738287,0.28253550592454957,0.7667142384907351,-0.6395259975805523,100.0,30.509463225798072,0.24208936628309305,6,-0.30249977111816406,-0.6131248474121094,-0.26843714714050293,-0.41624975204467773,0.3924999237060547,0,0.034752919430615314,-1.4938164624325367,8.563750267028809,1.2909499500611032,8.457500457763674,2.3090858648912276,8.506250381469728,0.034752919430615314
7902,2004-06-08,8.75,8.760000228881836,8.663749694824219,8.75,4180000.0,-0.0029910139184020634,8.62483311081442,0.0,78.63737076958994,71.34599474971823,-0.30030921162586743,-0.5162296745632649,-0.27050056054432403,-0.6287233357919995,19.602628322109066,0.11250019073486328,0.18889135960705516,0.45249998569488525,-0.038290887197005574,0.9432908585867761,0.20710454924894073,0.6978954221408298,-0.5237424723601922,92.92932666125502,22.590526286115036,0.24539543644594536,6,-0.23687505722045898,-0.5868749618530273,-0.24687480926513672,-0.3899998664855957,0.42374992370605646,1,0.023000008719308074,1.01176724021865,8.776249885559082,-1.4938164624325367,8.563750267028809,1.2909499500611032,8.457500457763674,0.023000008719308074
7903,2004-06-09,8.686249732971191,8.743749618530272,8.683750152587889,8.743749618530272,2680000.0,-0.00728574480329236,1.0869420994146546,-100.0,78.36590674239278,73.64374155584687,-0.18683728029222735,-0.4117652214623213,-0.20420279676489983,-0.5467979826450033,17.678823797778023,0.06624984741211115,0.23923529223248075,0.34949972629547155,-0.1333559076925308,0.8323553602834748,0.10807190930147037,0.5909275432894727,-0.38299327522268456,72.7272201832211,-2.304609231646964,0.24142781699400143,6,-0.15937471389770508,-0.5231246948242188,-0.18312454223632812,-0.3262495994567871,0.3474998474121094,2,0.022593175177557212,8.62483311081442,8.75,1.01176724021865,8.776249885559082,-1.4938164624325367,8.563750267028809,0.022593175177557212
7904,2004-06-10,8.723750114440918,8.739999771118164,8.681249618530272,8.716250419616701,1729600.0,0.004317211987053815,1.9375804682657891,-0.13042973479505715,77.8823153486226,73.62787354164824,-0.17515057749534435,-0.42103753382054876,-0.24128670640423877,-0.5674770865350602,16.72692518533917,0.0587501525878924,0.28193612136185564,0.3553751230239861,-0.14240027940858013,0.8531505254565523,0.10648742180770299,0.6042628242402692,-0.3542745767989306,82.92689734738879,4.647791287126424,0.24888770121628315,6,-0.1400003433227539,-0.5606250762939453,-0.2206249237060547,-0.36374998092651367,0.28374958038330256,3,0.02593491237784251,1.0869420994146546,8.686249732971191,8.62483311081442,8.75,1.01176724021865,8.776249885559082,0.02593491237784251
7905,2004-06-14,8.658749580383299,8.723750114440918,8.632499694824219,8.723750114440918,2124000.0,-0.00745098532224342,1.8076821502978373,-8.66709053916811,73.55552371934348,73.16479738955572,-0.0760124395665649,-0.3365719981594566,-0.1739165071406994,-0.48612194519860275,16.318622984110096,0.09125041961669922,0.31557380706439986,0.2670621156692494,-0.23962426503525336,0.7737484963737522,0.01371892531699892,0.5204053060214999,-0.23232563403291806,45.02906756256247,-35.2829865036719,0.25334319035225117,6,-0.07499980926513494,-0.49562454223632635,-0.17468690872192205,-0.2987494468688947,0.1662502288818377,0,0.045185578670384086,1.9375804682657891,8.723750114440918,1.0869420994146546,8.686249732971191,8.62483311081442,8.75,0.045185578670384086
7906,2004-06-15,8.667499542236326,8.71875,8.649999618530272,8.668749809265138,2976800.0,0.0010105341160171477,-2.793112520059709,0.01923471932867293,71.99996768729906,73.28328789547837,-0.07216783960774542,-0.32268368666456304,-0.18312827019659572,-0.4786596454235905,15.909995284682124,0.06875038146972834,0.3354945917348644,0.2509371042251569,-0.25876340388591856,0.7606376123362324,-0.0039131498303817125,0.5057873582806955,-0.19209996439672672,27.450745732791404,-51.76155772837234,0.25485025405553796,6,-0.07687473297118963,-0.5043745040893537,-0.25937438011169256,-0.30749940872192205,0.09375,1,0.047735871975804534,1.8076821502978373,8.658749580383299,1.9375804682657891,8.723750114440918,1.0869420994146546,8.686249732971191,0.047735871975804534
7907,2004-06-16,8.652500152587889,8.6875,8.608750343322754,8.622500419616701,1953600.0,-0.00173053249963806,-1.7391239447365365,-23.99466056438359,69.77026954719975,73.50942772999834,-0.02753470765908972,-0.2677579853703005,-0.17228038229717413,-0.44759017429724146,14.706846779763644,0.0787496566772461,0.31983192635584956,0.20187520980834783,-0.27234055096850973,0.6760909705852054,-0.03523267058008095,0.4389830901967766,-0.13498153166756133,32.407440112462645,-44.83808244917068,0.2371078803884286,6,-0.04125022888183416,-0.4893751144409162,-0.4125001430511457,-0.3806250095367414,0.09999942779541016,2,0.059664796021164035,-2.793112520059709,8.667499542236326,1.8076821502978373,8.658749580383299,1.9375804682657891,8.723750114440918,0.059664796021164035
7908,2004-06-17,8.678750038146973,8.706250190734862,8.618749618530272,8.637499809265138,1320800.0,0.0030337919787533085,-1.222219531098524,1.3750198683918766,69.09766657581812,74.31396677706095,-0.02988499382644605,-0.2643419654453787,-0.20330858035395316,-0.4574541899333564,13.838261530698654,0.08750057220458984,0.29498066883549434,0.2006875991821282,-0.2586866311411953,0.6600618295054517,-0.02899951597953354,0.43037471434378993,-0.12500904017722014,53.333333333333336,-21.190695489925083,0.22968711516166157,6,-0.05625009536743164,-0.375,-0.4959373474121094,-0.44749975204467773,-0.08374977111816406,3,0.05703585002256539,-1.7391239447365365,8.652500152587889,-2.793112520059709,8.667499542236326,1.8076821502978373,8.658749580383299,0.05703585002256539
7909,2004-06-18,8.831250190734863,8.831250190734863,8.659999847412111,8.680000305175781,2621600.0,0.01757167240876667,1.2644690630970086,3.666643547417738,70.6916722418795,74.79202382449282,-0.1383414469205828,-0.37617360015705614,-0.3625402710677843,-0.5929544304753236,14.01716652485148,0.17125034332275213,0.29148628963348955,0.3151252269744873,-0.12774068252219273,0.7579911364711673,0.0936922722261464,0.5365581817228282,-0.24635794850260417,100.0,27.405228685067613,0.22143295474834004,6,-0.13437509536743164,-0.4700000286102295,-0.6968750953674316,-0.5999999046325684,-0.13374996185302734,4,0.022929866697796175,-1.222219531098524,8.678750038146973,-1.7391239447365365,8.652500152587889,-2.793112520059709,8.667499542236326,0.022929866697796175
7910,2004-06-21,8.787500381469728,8.852499961853027,8.71875,8.787500381469728,2032000.0,-0.004953976879857214,1.0577050046217384,0.0,62.938913272959674,72.5488451005672,-0.0665090467637306,-0.2959098142986871,-0.3233483604700851,-0.5350209054067552,14.242427822513262,0.13374996185302734,0.2917841437422197,0.238562917709352,-0.18086061792059915,0.6579864533393032,0.02885114989437554,0.4482746855243285,-0.16875076293945668,73.3334637505387,2.8056133231413583,0.20971176781497572,6,-0.056875228881837714,-0.38000035285949885,-0.6818752288818377,-0.5562500953674334,0.08749961853027166,0,0.025035482651972973,1.2644690630970086,8.831250190734863,-1.222219531098524,8.678750038146973,-1.7391239447365365,8.652500152587889,0.025035482651972973
7911,2004-06-22,8.857500076293945,8.873749732971191,8.731249809265138,8.768750190734862,2079200.0,0.007965825523242653,1.3505297351717118,100.0,72.00002034505209,71.811361720063,-0.13831685383048153,-0.3251865383293051,-0.3976700745289712,-0.5890883030103815,14.972144207881502,0.1424999237060529,0.3087132650758022,0.2721251010894772,-0.11928285508867731,0.6635330572676317,0.07642112300039905,0.4678290791785553,-0.19750022888183416,93.86803996084528,21.84671796832501,0.19570397808907763,6,-0.11625003814697266,-0.4393751621246338,-0.7518749237060547,-0.6262497901916504,0.19375038146972656,1,-0.0036692370024123955,1.0577050046217384,8.787500381469728,1.2644690630970086,8.831250190734863,-1.222219531098524,8.678750038146973,-0.0036692370024123955
7912,2004-06-23,8.9350004196167,8.94124984741211,8.796250343322754,8.826250076293945,1526400.0,0.008749685876963786,1.3917601994667255,1.2253575611695309,72.47707431112937,71.15704700547818,-0.20876950258673155,-0.3634325305651167,-0.4819047914074961,-0.6522793392580866,15.85698834730438,0.14499950408935547,0.3138215295837732,0.3128754138946537,-0.0639293049702978,0.6896801327596052,0.12447305446217882,0.5012777733271285,-0.23225059509277202,98.06219430693803,25.50737868955538,0.18840235943247563,6,-0.16000032424926758,-0.4831254482269287,-0.8412501811981201,-0.7037501335144043,0.08749961853027344,2,-0.019446096163454496,1.3505297351717118,8.857500076293945,1.0577050046217384,8.787500381469728,1.2644690630970086,8.831250190734863,-0.019446096163454496
7913,2004-06-24,8.886249542236328,8.96875,8.854999542236328,8.912500381469727,2265600.0,-0.005456169568088587,-1.5633663579119297,-0.24138626537932,72.47700183985276,70.55645661561486,-0.14378578267309194,-0.2783503315371636,-0.4381757872980945,-0.5926505953342414,17.022223472027566,0.11375045776367188,0.2765921931673567,0.23199954032897985,-0.1175466500719331,0.5815457307298928,0.05722644512852426,0.40677263552943543,-0.15499973297118963,73.279217168909,-1.0054703485814542,0.17477309520045636,6,-0.09749937057495117,-0.4187495708465576,-0.800311803817749,-0.6549992561340332,0.22875022888183594,3,-0.015051339850103873,1.3917601994667255,8.9350004196167,1.3505297351717118,8.857500076293945,1.0577050046217384,8.787500381469728,-0.015051339850103873
7914,2004-06-25,8.943750381469727,8.96875,8.868749618530273,8.887499809265137,2620000.0,0.0064707657555751474,-1.13331977010325,-2.142810433771707,70.9944434082256,70.27189213660178,-0.1863996641419945,-0.2999374192049782,-0.4978369245263572,-0.6419224103555017,18.586908133928297,0.10000038146972656,0.2532022886653085,0.25693783760070765,-0.07140978089865868,0.585285456100074,0.09276402835102537,0.42111164685038993,-0.16500053405761506,90.00015258789062,16.32478652153935,0.16417380924968303,6,-0.1550002098083496,-0.4343752861022949,-0.8831253051757812,-0.7125000953674316,0.24624919891357422,4,-0.03899372182428995,-1.5633663579119297,8.886249542236328,1.3917601994667255,8.9350004196167,1.3505297351717118,8.857500076293945,-0.03899372182428995
7915,2004-06-28,8.867500305175781,9.057499885559082,8.8125,8.993749618530273,1991200.0,-0.008525514805503231,-1.074073775057927,-2.2444094061000626,55.93497044393031,68.48689244289413,-0.08652310452894696,-0.19613604186118927,-0.4256448484650992,-0.5564459417799537,20.632130149536916,0.24499988555908203,0.23269200057774597,0.15681276321411097,-0.1493547269786486,0.46298025340687055,0.0037290181177311865,0.30989650831049076,0.10124969482421875,41.76259434431038,-27.40215317788789,0.15308374509637981,6,-0.03437519073486328,-0.30750036239624023,-0.7909376621246338,-0.6362500190734863,0.31999969482421875,0,-0.019171138476839933,-1.13331977010325,8.943750381469727,-1.5633663579119297,8.886249542236328,1.3917601994667255,8.9350004196167,-0.019171138476839933
7916,2004-06-29,8.943750381469727,8.943750381469727,8.828749656677246,8.867500305175781,1728800.0,0.008598824208603695,2.0164094354253694,-0.6039642851747217,61.832051288024566,67.60486819187467,-0.13350558902477694,-0.2534850842855896,-0.5047878670178729,-0.6235512969156609,21.879361245150275,0.11500072479248047,0.21260152708248192,0.2128128051757816,-0.09899429217906786,0.5246199025306311,0.05690925649835599,0.3687163538532072,0.11374950408935547,56.45944367379718,-9.298578631863748,0.15590354867742517,6,-0.10562562942504883,-0.3593754768371582,-0.8671877384185791,-0.7125000953674316,0.1549997329711914,1,-0.007686974539469316,-1.074073775057927,8.867500305175781,-1.13331977010325,8.943750381469727,-1.5633663579119297,8.886249542236328,-0.007686974539469316
7917,2004-06-30,9.006250381469727,9.056249618530273,8.893750190734863,9.056249618530273,2593600.0,0.0069881198976093906,5.5000762951094835,-0.6557270430497536,69.57185670305981,67.6575559837904,-0.1570662759599628,-0.28646910431190165,-0.5693127314584299,-0.6769492756886653,23.45020839724151,0.16249942779541016,0.20324111873526185,0.24725027084350515,-0.05713831919282164,0.5516388608798319,0.09505597582534087,0.39944456586166943,-0.19375038146972656,79.08182529456872,13.618550895776053,0.1521942950181636,6,-0.14750051498413086,-0.41375064849853516,-0.8593752384185791,-0.7750000953674316,-0.0475006103515625,2,0.004996538446958132,2.0164094354253694,8.943750381469727,-1.074073775057927,8.867500305175781,-1.13331977010325,8.943750381469727,0.004996538446958132
7918,2004-07-01,8.913749694824219,9.012499809265137,8.8125,9.012499809265137,1914400.0,-0.010270721191121601,3.0506243541580154,1.9750324254215306,60.88819906327025,66.56828118616716,-0.03098355136787667,-0.1706221704103985,-0.479953523632366,-0.5769297080166087,24.81662241962698,0.19999980926513672,0.19587543190586132,0.13437461853027344,-0.15284845230199195,0.42159768936253883,-0.009236916885859259,0.27798615394640613,0.1424999237060547,41.326425354513994,-21.022002640670088,0.14361153541613236,7,-0.025624752044677734,-0.2993745803833008,-0.751874566078186,-0.6824994087219238,0.13374996185302734,3,0.012200291352796322,5.5000762951094835,9.006250381469727,2.0164094354253694,8.943750381469727,-1.074073775057927,8.867500305175781,0.012200291352796322
7919,2004-07-02,8.845000267028809,8.927499771118164,8.805000305175781,8.927499771118164,1755200.0,-0.0077127393239827535,1.9697018738367993,0.8354370479106107,60.627699125831626,66.31147961426404,0.04461297088026228,-0.07520978879030338,-0.41319434943323685,-0.5009449294264634,26.20033847314471,0.12249946594238281,0.19270163300071097,0.04625020027160609,-0.19872317292507624,0.2912235734682884,-0.07623648632673508,0.16873688686994726,0.21124935150146484,15.841595377032464,-46.685966980598685,0.12248668659834087,7,0.04937458038330078,-0.19125032424926758,-0.665312647819519,-0.6137499809265137,0.28749942779541193,4,0.03052566375784327,3.0506243541580154,8.913749694824219,5.5000762951094835,9.006250381469727,2.0164094354253694,8.943750381469727,0.03052566375784327
7920,2004-07-06,9.013750076293944,9.018750190734863,8.845000267028809,8.845000267028809,2712800.0,0.019078553326242087,-1.0592606825772688,-2.045464528882034,66.70688430205382,65.72335338726423,-0.09908846903451618,-0.21978675909089596,-0.5882203629860978,-0.661464535649321,27.467287060827182,0.1737499237060547,0.19449534846548033,0.1925000190734849,-0.04411287210642634,0.42911291025339615,0.0741935734835284,0.3108064646634414,0.03244956970215007,83.08471308084073,15.454261759242499,0.11830644558995575,7,-0.08687496185302557,-0.3462500572204572,-0.829062342643736,-0.7824997901916486,0.09249973297119318,1,0.019553404809047326,1.9697018738367993,8.845000267028809,3.0506243541580154,8.913749694824219,5.5000762951094835,9.006250381469727,0.019553404809047326
7921,2004-07-07,9.081250190734863,9.081250190734863,8.951250076293945,9.006250381469727,2667200.0,0.007488571778625719,2.466678534643897,0.4444438165100331,69.68998080829415,65.41367633139365,-0.14696700660874384,-0.2774926232481896,-0.6590044695656161,-0.7206176439839709,28.10840799498779,0.13000011444091797,0.18420124528450899,0.24475011825561488,-0.017569767205488418,0.5070700037167182,0.11359017552506323,0.3759100609861665,-0.27624988555908203,100.0,26.760973019490677,0.13115994273055154,7,-0.13812494277954102,-0.3450002670288086,-0.8768750429153442,-0.8499999046325684,-0.08125019073486328,2,0.011699909927989749,-1.0592606825772688,9.013750076293944,1.9697018738367993,8.845000267028809,3.0506243541580154,8.913749694824219,0.011699909927989749
7922,2004-07-08,8.951250076293945,9.081250190734863,8.932499885559082,9.081250190734863,1980000.0,-0.01431522221175563,1.2884642189047426,-1.7333392673219485,61.42555874823764,64.18573821010308,-0.016114038775933537,-0.13875641905115899,-0.5325771531407995,-0.5832011879905874,28.715519059164812,0.14875030517578125,0.18674357548876408,0.10468750000000071,-0.15909706207199648,0.3684720620719979,-0.027204781035997883,0.2365797810359993,-0.14072477340698164,52.94111554912676,-21.873348666250237,0.13189228103599815,7,-0.008124828338623047,-0.21500015258789062,-0.7168749570846558,-0.7199997901916504,0.07124996185302734,3,0.01647814963159222,2.466678534643897,9.081250190734863,-1.0592606825772688,9.013750076293944,1.9697018738367993,8.845000267028809,0.01647814963159222
7923,2004-07-09,8.882499694824219,8.981249809265137,8.867500305175781,8.951250076293945,2613600.0,-0.007680534102359804,-1.3038070036505514,0.5288486226754209,52.31113416267351,62.1098149605973,0.05816517873052973,-0.05749756696563679,-0.4677079573222862,-0.5057821951548647,29.12318282135249,0.11374950408935547,0.17271161131930768,0.026124620437622426,-0.22693308819541613,0.279182329070661,-0.10040423387889597,0.15265347475414082,-0.06655989418029762,28.054089322640667,-41.774553295001326,0.126528854316519,7,0.060625553131103516,-0.1393747329711914,-0.6399996280670166,-0.6512494087219238,0.2287502288818377,4,0.008584303846177033,1.2884642189047426,8.951250076293945,2.466678534643897,9.081250190734863,-1.0592606825772688,9.013750076293944,0.008584303846177033
7924,2004-07-12,8.949999809265137,8.949999809265137,8.857500076293945,8.907500267028809,1666400.0,0.007599225078527061,3.352975495915986,-0.6181717297822167,57.174351481875945,62.24752396481348,-0.009337127789068589,-0.11297060074798715,-0.532622392201386,-0.5640932717308313,29.536465736629637,0.0924997329711914,0.15303142060466435,0.08231225013732946,-0.16596528272011568,0.3305897829947746,-0.041826516291392224,0.20645101656605114,-0.12875380081939625,44.44426503475614,-23.910752592802965,0.12413876642872221,7,-0.006874561309814453,-0.1862497329711914,-0.7043747901916504,-0.7187495231628418,0.24250030517578125,0,0.010893837931837291,-1.3038070036505514,8.882499694824219,1.2884642189047426,8.951250076293945,2.466678534643897,9.081250190734863,0.010893837931837291
7925,2004-07-13,9.050000190734863,9.056249618530273,8.925000190734863,8.925000190734863,1123200.0,0.011173227217972093,-1.0999908447265625,2.9412081500762945,58.279551720997915,61.8528017906994,-0.09021449093992473,-0.19200054268693023,-0.618747419484933,-0.6544493785816208,30.528827636284678,0.13124942779541016,0.13907437254092336,0.16275010108947718,-0.07774377582353154,0.4032439780024859,0.042503162632971936,0.28299703954598243,-0.22355409864334064,86.03352669647386,20.042140468556227,0.1202469384565045,7,-0.10687494277954102,-0.27500009536743164,-0.8087501525878906,-0.8187499046325684,0.2512502670288086,1,0.009115967110566281,3.352975495915986,8.949999809265137,-1.3038070036505514,8.882499694824219,1.2884642189047426,8.951250076293945,0.009115967110566281
7926,2004-07-14,9.081250190734863,9.109999656677246,9.017499923706056,9.037500381469727,2381600.0,0.0034530386012581182,-1.208929730468401,0.34999847412109375,56.5509245811106,60.406031554927274,-0.11165021362770844,-0.20096778347945232,-0.6366011801422609,-0.676793370923729,31.660811632372944,0.09249973297118963,0.12450006764326993,0.17331256866455114,-0.058619115530596844,0.4052442528596991,0.05734672656697626,0.289278410762126,-0.24970801667047304,88.61405397239061,25.577310400585873,0.11596584209757434,7,-0.12375020980834961,-0.24500036239624023,-0.864375114440918,-0.8499999046325684,0.14999961853027344,2,0.0027528829186733716,-1.0999908447265625,9.050000190734863,3.352975495915986,8.949999809265137,-1.3038070036505514,8.882499694824219,0.0027528829186733716
7927,2004-07-15,9.168749809265137,9.1899995803833,9.100000381469727,9.125,2540800.0,0.009635195231108673,1.0869536372582624,1.0,62.22943142100574,60.55505737245343,-0.19408536616003147,-0.2612000912573347,-0.7128368776502825,-0.753530352754213,33.29698778618211,0.1087493896484375,0.13630883560796292,0.23499970436096262,0.00790711257588761,0.46209229614603764,0.121453408468426,0.34854600025349924,-0.3260693358962321,93.60908186123086,30.55151049017128,0.1135462958925371,7,-0.1712498664855957,-0.2693748474121094,-0.8503122329711914,-0.9374995231628418,0.15250015258789062,3,-0.018404887555619975,-1.208929730468401,9.081250190734863,-1.0999908447265625,9.050000190734863,3.352975495915986,8.949999809265137,-0.018404887555619975
7928,2004-07-16,9.173749923706056,9.223750114440918,9.149999618530273,9.199999809265137,1681600.0,0.0005453430996522624,1.0,-0.5999999999999593,60.43080958015881,60.53318075626757,-0.17693223029028715,-0.2394935970112364,-0.704630554182307,-0.7472702292049735,34.96352437532132,0.07375049591064453,0.13738073254527627,0.21524982452392827,-0.0025313788363483525,0.4330310278842049,0.10635922284378907,0.32414042620406747,-0.31023030391628836,86.34807221104045,25.595666349259872,0.10889060168013832,7,-0.13937473297119318,-0.2574996948242205,-0.8356249332427996,-0.9424996376037615,0.09000015258788707,4,-0.016487247506958513,1.0869536372582624,9.168749809265137,-1.208929730468401,9.081250190734863,-1.0999908447265625,9.050000190734863,-0.016487247506958513
7929,2004-07-19,9.0337495803833,9.181249618530273,9.022500038146973,9.181249618530273,1558400.0,-0.015260972283643648,1.15253612646688,5.619073569482669,57.12750725118834,59.468805528393624,-0.00820498647254908,-0.08805951283684621,-0.5499977704977823,-0.5976275361228822,35.611594681913665,0.15874958038330078,0.12267263577806276,0.06512451171875,-0.14648871273707087,0.27673773617457087,-0.040682100509160435,0.17093112394666043,-0.14141152102144083,36.40147863449764,-25.647871395683026,0.10580661222791049,7,0.006875514984130859,-0.11749935150146484,-0.6887495517730713,-0.8024992942810059,0.33625030517578125,0,0.008578978488738231,1.0,9.173749923706056,1.0869536372582624,9.168749809265137,-1.208929730468401,9.081250190734863,0.008578978488738231
7930,2004-07-20,9.00749969482422,9.037500381469727,8.94124984741211,9.037500381469727,2136800.0,-0.0029057574958776256,5.4165554072096125,0.2033944331296553,52.855509819099,57.59830875181639,0.019070510875200952,-0.0468866608611993,-0.5036786382815475,-0.5612910781716547,35.939215855862486,0.09625053405761719,0.12230282281419491,0.027874660491944425,-0.16624458879657844,0.2219939097804673,-0.06918496415231701,0.12493428513620586,-0.08864867105603658,23.45125125327941,-37.68152771582088,0.09705962464426156,7,0.033125400543211114,-0.09124946594238459,-0.6340622901916522,-0.7762494087219256,0.2825002670288068,1,0.020538487469835776,1.15253612646688,9.0337495803833,1.0,9.173749923706056,1.0869536372582624,9.168749809265137,0.020538487469835776
7931,2004-07-21,8.824999809265137,9.053750038146973,8.800000190734863,9.032500267028807,1851200.0,-0.020260881681067322,1.029998779296875,6.916523618793662,42.6693450528156,55.5142850078806,0.180366109056866,0.14024392331586455,-0.2904450852977245,-0.3697432848476687,35.79610037316239,0.2537498474121094,0.12359829730766592,-0.1530002117156979,-0.35190906969577895,0.04590864626438318,-0.2524546407057393,-0.053545782725656466,0.39875030517578125,5.899616054589566,-50.77489355494895,0.09945442899004062,7,0.1868753433227539,0.09125041961669922,-0.45156240463256836,-0.5937495231628418,0.4700002670288068,2,0.05396608031634531,5.4165554072096125,9.00749969482422,1.15253612646688,9.0337495803833,1.0,9.173749923706056,0.05396608031634531
7932,2004-07-22,8.761249542236326,8.848750114440918,8.688750267028809,8.818750381469727,2896800.0,-0.007223826448345183,1.723394584767223,0.27711186689954215,43.68529628260652,54.55585857676205,0.2395184017304075,0.20059436672528896,-0.2014278192611343,-0.2980821934530038,35.06686203552407,0.15999984741210938,0.10043309514567511,-0.20806293487549077,-0.4288532957529725,0.012727426001990949,-0.31845811531423074,-0.0976677544367508,0.4540255737304708,13.551270258900036,-43.20309380447736,0.11039518043874053,7,0.19500064849853693,0.1550006866455096,-0.38437461853027166,-0.5299992561340314,0.5162506103515643,3,0.053645346450072795,1.029998779296875,8.824999809265137,5.4165554072096125,9.00749969482422,1.15253612646688,9.0337495803833,0.053645346450072795
7933,2004-07-23,8.752499580383299,8.774999618530272,8.653750419616701,8.752499580383299,2168000.0,-0.000998711634778271,4.388844148688013,-0.0,45.96947247519612,53.310872020464295,0.2546698351743668,0.20955430771243222,-0.16920793693825154,-0.28274918383453773,34.24371586445872,0.12124919891357067,0.06483166573710442,-0.21012539863586532,-0.4488803930022911,0.028629595730560453,-0.3295028958190791,-0.09074790145265155,0.4417145416259789,18.72024847999389,-41.42437382167149,0.11937749718321328,7,0.1862506866455096,0.1687502861022967,-0.36531209945678533,-0.5212492942810041,0.4950008392334002,4,0.06498148057549757,1.723394584767223,8.761249542236326,1.029998779296875,8.824999809265137,5.4165554072096125,9.00749969482422,0.06498148057549757
7934,2004-07-26,8.595000267028809,8.75,8.546250343322754,8.75,1989600.0,-0.017994781023182083,1.629032357302389,-100.0,31.573173751201438,50.34349669048691,0.3984143077431881,0.35793817601677524,0.00428981779650961,-0.11871748065557597,33.5982346588619,0.2062492370605451,0.04274157016128832,-0.3501872062683109,-0.6401886930732257,-0.060185719463396126,-0.4951879496707683,-0.20518646286585351,0.5667860328369141,9.6059020730919,-45.66911963531623,0.1450007434024572,7,0.28999996185302734,0.28999996185302734,-0.13187527656555176,-0.36374998092651367,0.7399997711181641,0,0.07780683984740744,4.388844148688013,8.752499580383299,1.723394584767223,8.761249542236326,1.029998779296875,8.824999809265137,0.07780683984740744
7935,2004-07-27,8.697500228881836,8.703749656677246,8.529999732971191,8.596249580383299,2290400.0,0.011925533294772084,2.0549570320687485,-0.653231115677829,33.617935992899916,47.79538684735239,0.26893525189577616,0.25512986213945865,-0.0839548706329083,-0.21432208937867792,32.527243646155114,0.1737499237060547,0.04110219140092575,-0.23918724060058594,-0.5481235378380802,0.06974905663690834,-0.3936553892193331,-0.0847190919818388,0.41504319446044846,31.980982971347,-16.90807879303745,0.15446814861874691,7,0.17937469482421875,0.17937469482421875,-0.16843760013580322,-0.466249942779541,0.6774997711181641,1,0.07732102776428484,1.629032357302389,8.595000267028809,4.388844148688013,8.752499580383299,1.723394584767223,8.761249542236326,0.07732102776428484
7936,2004-07-28,8.875,8.90250015258789,8.612500190734862,8.6875,3351200.0,0.020408136412430222,1.3917492527922122,1.85183999095778,46.871791741786865,46.08898243855029,0.06604780303216451,0.07611800703470095,-0.24411753816733928,-0.38398402701199785,31.16977090448978,0.2899999618530291,0.03150204159023673,-0.05824995040893555,-0.368382994264957,0.2518830934470859,-0.2133164723369454,0.0968165715190743,0.1792890543051744,92.61741701762696,42.41336633279079,0.15506652192801063,7,0.0018749237060546875,0.0018749237060546875,-0.30593740940093994,-0.6437497138977051,0.5200004577636719,2,0.04676055908203125,2.0549570320687485,8.697500228881836,1.629032357302389,8.595000267028809,4.388844148688013,8.752499580383299,0.04676055908203125
7937,2004-07-29,9.051250457763672,9.125,8.899999618530273,9.09375,6026400.0,0.01985920650858275,3.2857402361489556,-0.22666422526041666,56.36195111147543,45.636887053141024,-0.14373834748884917,-0.10180805299463636,-0.3942181056768401,-0.55342779777612,29.633535214181737,0.25,0.01604093085039615,0.11575050354003835,-0.1972521716433313,0.428753178723408,-0.04075083405164648,0.2722518411317232,-0.5212507247924805,87.60512451454794,33.16999324620832,0.15650133759168516,7,-0.19562578201293945,-0.1743755340576172,-0.4715629816055298,-0.820000171661377,0.35124969482421875,3,0.0269299385391768,1.3917492527922122,8.875,2.0549570320687485,8.697500228881836,1.629032357302389,8.595000267028809,0.0269299385391768
7938,2004-07-30,9.022500038146973,9.135000228881836,8.947500228881836,9.0625,4920000.0,-0.00317640305622513,1.0270224293380483,0.9411857104389193,52.81554203498853,45.157779806896606,-0.15499875706966293,-0.06797785263252365,-0.3442304959236431,-0.5185076551858909,28.858989270497286,0.1875,-0.0008173844586352175,0.08156256675720286,-0.2336200248178475,0.3967451583322532,-0.07602872903032143,0.23915386254472715,-0.4806002998352046,81.40494239338955,24.644144001636988,0.15759129578752504,7,-0.19000005722045898,-0.14562511444091797,-0.4090625047683716,-0.7768750190734863,0.3774995803833008,4,0.02826268920618258,3.2857402361489556,9.051250457763672,1.3917492527922122,8.875,2.0549570320687485,8.697500228881836,0.02826268920618258
7939,2004-08-02,9.114999771118164,9.137499809265137,8.978750228881836,9.022500038146973,4398400.0,0.010252117770030988,1.309088008655907,-2.3124955296473786,52.53904663840908,45.12261723126439,-0.2623500141614681,-0.14673599413417548,-0.41204603013094854,-0.6039178124464897,28.121184084154393,0.15874958038330078,-0.032388693363571974,0.1605623245239265,-0.16039481773638542,0.4815194667842384,8.375339377053592e-05,0.32104089565408245,-0.5493760131835934,96.29629048209605,41.45216597039878,0.16047857113015576,8,-0.28125,-0.23812484741210938,-0.48687469959259033,-0.8556246757507324,0.44500064849853516,0,0.014536549843739754,1.0270224293380483,9.022500038146973,3.2857402361489556,9.051250457763672,1.3917492527922122,8.875,0.014536549843739754
7940,2004-08-03,9.1899995803833,9.1899995803833,9.087499618530273,9.137499809265137,3215200.0,0.008228174563731816,2.9047774750227067,0.5675667316198076,54.1076270917804,46.39353745781603,-0.3450225999304113,-0.21908733518413648,-0.4629557963933415,-0.6709407263411578,26.999865799636346,0.10249996185302734,-0.06171130312396045,0.22674965858459473,-0.11033767993274068,0.5638369971019301,0.05820598932592702,0.39529332784326243,-0.5900632593688968,100.0,47.38574357318689,0.1685436692586681,8,-0.3299999237060547,-0.3131246566772461,-0.5409369468688965,-0.9306244850158691,0.03500080108642578,1,0.015778070117999254,1.309088008655907,9.114999771118164,1.0270224293380483,9.022500038146973,3.2857402361489556,9.051250457763672,0.015778070117999254
7941,2004-08-04,9.1875,9.212499618530273,9.106249809265137,9.1899995803833,2795200.0,-0.00027198917273474343,3.473708514867388,-0.04761126248864669,50.75681930337672,47.17926223790161,-0.31926938759005274,-0.21947210191579458,-0.4358179218289049,-0.658641421630513,25.584313824284404,0.10624980926513672,-0.07832553369144435,0.2189375877380364,-0.12914951070963632,0.5670246861857091,0.04489403851419915,0.39298113696187364,-0.540358618236084,92.0001220703125,42.73023533625496,0.17404354922383639,8,-0.3162503242492676,-0.3106250762939453,-0.4909374713897705,-0.8837499618530273,-0.10249996185302734,2,0.020408163265306145,2.9047774750227067,9.1899995803833,1.309088008655907,9.114999771118164,1.0270224293380483,9.022500038146973,0.020408163265306145
7942,2004-08-05,9.098750114440918,9.272500038146973,9.09000015258789,9.21875,2848800.0,-0.009659851489423943,-1.6545474722393692,48.008012209080505,47.16446690477884,47.31203939674413,-0.1984830186401787,-0.12554189673759986,-0.32524998590859866,-0.5618656075126474,24.38757816428585,0.18249988555908203,-0.08965362302978797,0.12281270027160573,-0.22994882384511506,0.4755742243883265,-0.05356806178675377,0.29919346232996524,-0.3950729090003655,46.538453638196295,1.8777957942609262,0.17638076205836023,8,-0.19750022888183594,-0.19750022888183594,-0.3875002861022949,-0.7950000762939453,0.05124950408935547,3,0.032559454825840994,3.473708514867388,9.1875,2.9047774750227067,9.1899995803833,1.309088008655907,9.114999771118164,0.032559454825840994
7943,2004-08-06,8.958749771118164,9.03874969482422,8.888750076293945,9.037500381469727,3862400.0,-0.015386766485712688,2.6923329733789143,0.6562557121172384,47.1644669047789,49.04440530269718,-0.029222414561864696,0.02156969648196494,-0.16601897041027058,-0.4126359307668501,23.30508969111164,0.21000003814697266,-0.07533760968284753,-0.021000146865844727,-0.3711482043416776,0.32914791060998816,-0.19607417560376028,0.15407388187207083,-0.1868138257528411,18.24096463390086,-26.32989681531376,0.17507402873791633,8,-0.05749988555908203,-0.05749988555908203,-0.2331249713897705,-0.6549997329711914,0.28125,4,0.049532623726172176,-1.6545474722393692,9.098750114440918,3.473708514867388,9.1875,2.9047774750227067,9.1899995803833,0.049532623726172176
7944,2004-08-09,9.047499656677246,9.079999923706056,8.983750343322754,8.983750343322754,2740000.0,0.009906503454890636,-2.019627202824458,-0.8095088161209067,51.44404269984302,51.025083825690864,-0.05256266498068385,-0.06271674347191691,-0.23568200376216808,-0.49194588125925875,22.338888157405457,0.1212501525878924,-0.05420484269166437,0.06287474632263113,-0.2882428804947619,0.41399237314002413,-0.11268406708606449,0.23843355973132674,-0.21549602017812575,41.367972941740746,-5.631712698522321,0.17555881340869633,8,-0.10499954223632812,-0.14624977111816406,-0.2962496280670166,-0.7437496185302734,-0.07249927520751953,0,0.03896103622318181,2.6923329733789143,8.958749771118164,-1.6545474722393692,9.098750114440918,3.473708514867388,9.1875,0.03896103622318181
7945,2004-08-10,9.13249969482422,9.162500381469727,9.043749809265137,9.043749809265137,4014400.0,0.009394865031494337,-1.6760726835086663,1.3921700625318174,61.941748435788305,52.69952345835769,-0.07752113566837338,-0.14885088653700151,-0.30335717541959717,-0.567095515520549,20.928130513859376,0.11875057220458984,-0.031666709611231525,0.14374980926513814,-0.21250254320201556,0.5000021617322918,-0.03437636696843782,0.3218759854987141,-0.24763649012735733,63.517822217694196,10.85166747474782,0.1781261762335764,8,-0.05187463760376154,-0.2312498092651385,-0.35843729972839533,-0.8287496566772479,0.012500762939451349,1,0.046810921333483524,-2.019627202824458,9.047499656677246,2.6923329733789143,8.958749771118164,-1.6545474722393692,9.098750114440918,0.046810921333483524
7946,2004-08-11,9.106249809265137,9.13249969482422,9.022500038146973,9.13249969482422,3354400.0,-0.0028743374143183065,7.38096276112525,-0.2957737398050882,63.80002120973303,53.52597569149742,-0.016783811738392274,-0.12715116893593148,-0.2645256179751545,-0.5297704939543699,19.144581973556065,0.10999965667724787,0.026195992648935018,0.11624994277954137,-0.24154106799256425,0.474040953551647,-0.06264556260651055,0.2951454481655933,-0.17487018455426018,56.677460479980915,-0.8977797215027792,0.17889550538605237,8,-0.025624752044677734,-0.2049999237060547,-0.30906224250793457,-0.8024997711181641,0.0012502670288068174,2,0.013040557275703968,-1.6760726835086663,9.13249969482422,-2.019627202824458,9.047499656677246,2.6923329733789143,8.958749771118164,0.013040557275703968
7947,2004-08-12,9.0,9.081250190734863,8.978750228881836,9.037500381469727,3737600.0,-0.011667789868561762,-1.5625014901175405,1.4285921889190678,59.18369657915508,54.23354841862704,0.09100136087978328,-0.036039654767728635,-0.1436470569692645,-0.4144678173364085,16.818491550237326,0.12749958038330078,0.0764428327112352,0.018437623977661133,-0.32942595207041947,0.36630120002574174,-0.15549416404637917,0.19236941200170143,-0.027685925676792067,40.639196231989075,-20.948299352106233,0.1739317880240403,8,0.08062505722045898,-0.09875011444091797,-0.16031241416931152,-0.6843748092651367,0.010000228881835938,3,0.009444448682996986,7.38096276112525,9.106249809265137,-1.6760726835086663,9.13249969482422,-2.019627202824458,9.047499656677246,0.009444448682996986
7948,2004-08-13,9.022500038146973,9.131250381469727,8.993749618530273,9.012499809265137,1748000.0,0.0025000042385525667,-4.789431416639897,-0.2666700574741875,67.62886208724564,55.91019457960888,0.07655153438795637,-0.07425925474088935,-0.15292987259867985,-0.4235807090857797,14.322825591630655,0.13750076293945312,0.09810142146392309,0.048500156402587535,-0.2881674394998708,0.38516775230504585,-0.11983364154864162,0.2168339543538167,0.25,23.809400236666736,-42.52122341117581,0.16833379795122919,8,0.05812501907348633,-0.12125015258789062,-0.18281245231628418,-0.7068748474121094,-0.047499656677246094,4,0.014131291753309405,-1.5625014901175405,9.0,7.38096276112525,9.106249809265137,-1.6760726835086663,9.13249969482422,0.014131291753309405
7949,2004-08-16,9.111249923706056,9.1875,9.012499809265137,9.012499809265137,3664800.0,0.009836507086045998,-2.5443035529759435,9.874785428190146,67.25755381947207,57.3712975493524,-0.014288827979555663,-0.16538466844354183,-0.22558714752574893,-0.5011455914812739,13.075042019739433,0.17500019073486328,0.0946681076544138,0.13337502479553365,-0.20794017618329974,0.47469022577436704,-0.03728257569388305,0.30403262528495034,0.15567510604858192,63.47297729453235,-6.905111053344591,0.17065760048941686,8,-0.03062486648559748,-0.21000003814697443,-0.26812481880188166,-0.7956247329711932,-0.14875030517578303,0,0.014130865522316682,-4.789431416639897,9.022500038146973,-1.5625014901175405,9.0,7.38096276112525,9.106249809265137,0.014130865522316682
7950,2004-08-17,9.192500114440918,9.225000381469727,9.140000343322754,9.143750190734863,5073600.0,0.008917567997280162,-2.0222440744633956,0.4936695413676792,64.3990986588008,58.88710636662174,-0.10632860521333498,-0.24460550992348473,-0.2928940715110855,-0.5715229068205634,12.544048021865633,0.1137504577636701,0.1018895767696435,0.20537519454956055,-0.1490944351604071,0.5598448242595282,0.028140379694576723,0.38261000940454437,0.06896140708923326,86.80193019689247,18.44230807916864,0.17723481485498388,8,-0.11187505722045898,-0.29125022888183594,-0.3390624523162842,-0.8768749237060547,-0.40499973297118963,1,-0.023660563531515355,-2.5443035529759435,9.111249923706056,-4.789431416639897,9.022500038146973,-1.5625014901175405,9.0,-0.023660563531515355
7951,2004-08-18,9.301250457763672,9.321249961853027,9.177499771118164,9.212499618530273,3738400.0,0.01183033363817021,1.23301531806465,1.8205328846981494,62.07729646652092,60.544087429037525,-0.22042681773746864,-0.3329157113253629,-0.39300052557374343,-0.6713919929287329,13.241000192909183,0.14375019073486328,0.10605285504584394,0.2903130054473877,-0.08184456739824597,0.6624705782930214,0.10423421902457086,0.47639179187020453,-0.30750083923339844,94.16072418046595,27.06914811792734,0.18607878642281686,8,-0.19625043869018555,-0.3756256103515625,-0.4421877861022949,-0.9856252670288086,-0.3137502670288086,2,-0.01679881653649906,-2.0222440744633956,9.192500114440918,-2.5443035529759435,9.111249923706056,-4.789431416639897,9.022500038146973,-0.01679881653649906
7952,2004-08-19,9.231249809265137,9.352499961853027,9.1875,9.3125,2069600.0,-0.007525939530002246,1.0465097023355394,-0.9154864498936193,59.69801423090211,61.936703798606764,-0.14489141433268848,-0.23810626341477636,-0.31414494145550265,-0.5940045432034573,14.733712552947399,0.16499996185302734,0.10022299842712101,0.1968123435974114,-0.16824841558748105,0.5618731027823038,0.014281964004965175,0.3793427231898576,-0.2309501838684085,66.20208040363977,0.8830013380838864,0.18253037959244642,8,-0.06562471389770508,-0.28999996185302734,-0.33437490463256836,-0.901249885559082,-0.20125007629394354,3,-0.01340552314454635,1.23301531806465,9.301250457763672,-2.0222440744633956,9.192500114440918,-2.5443035529759435,9.111249923706056,-0.01340552314454635
7953,2004-08-20,9.321249961853027,9.338749885559082,9.212499618530273,9.225000381469727,1985600.0,0.009749508944884244,-1.0824596314328188,-1.1846074392290808,59.60419536570003,62.843387428146436,-0.19898918688351763,-0.29862290094733623,-0.3920066031185705,-0.6774366536521725,16.087535986317263,0.1262502670288086,0.10205417181445142,0.2583749771118171,-0.10280089111434698,0.6195508453379812,0.07778704299873418,0.43896291122490005,-0.3068623229980467,90.80882765429882,28.19333684766574,0.1805879341130824,8,-0.1556248664855957,-0.38000011444091797,-0.37281250953674316,-0.9512500762939453,-0.21625041961669922,4,-0.0333914157698777,1.0465097023355394,9.231249809265137,1.23301531806465,9.301250457763672,-2.0222440744633956,9.192500114440918,-0.0333914157698777
7954,2004-08-23,9.263750076293944,9.397500038146973,9.2524995803833,9.352499961853027,1770400.0,-0.0061686882976424995,-1.6067292443530068,-0.9220807530344499,53.49114584414905,61.90443158463096,-0.12023195607048898,-0.19863736019829048,-0.3239950452799558,-0.6149337235740564,16.97626218691809,0.14500045776367188,0.11542803144777736,0.16743760108947647,-0.12946244324926504,0.464337645428218,0.01898757892010572,0.3158876232588472,-0.23583794451904083,48.05820568279389,-9.422395230453382,0.14845002216937103,8,-0.07562494277953924,-0.3000001907348615,-0.2884373664855939,-0.8768749237060529,-0.2062501907348615,0,-0.03116984940722134,-1.0824596314328188,9.321249961853027,1.0465097023355394,9.231249809265137,1.23301531806465,9.301250457763672,-0.03116984940722134
7955,2004-08-24,9.369999885559082,9.38249969482422,9.28499984741211,9.324999809265137,2274800.0,0.01146941663905987,1.785722070844596,-0.5070437669915331,57.86636894509712,61.2451368885603,-0.211489895600387,-0.2655361149377544,-0.41618634019932443,-0.7141746139155885,17.82088470093497,0.11874961853027699,0.14377019919524692,0.24006242752075124,-0.016206992351470717,0.4963318473929732,0.11192771758464026,0.3681971374568622,-0.3199124794018555,87.49994581402505,32.96538891235588,0.1281347099361114,8,-0.18187475204467773,-0.40625,-0.39156222343444824,-0.9831247329711914,-0.012499809265138495,1,-0.043489890288776034,-1.6067292443530068,9.263750076293944,-1.0824596314328188,9.321249961853027,1.0465097023355394,9.231249809265137,-0.043489890288776034
7956,2004-08-25,9.289999961853027,9.369999885559082,9.145000457763672,9.369999885559082,2501600.0,-0.008537878834913304,4.624991059294757,-1.7777730682829653,58.30617624302705,61.147634628990524,-0.1147512553502743,-0.16111158990261742,-0.3230497327190527,-0.6290367680034628,18.949987841274464,0.22499942779541016,0.1586909692751295,0.1393125057220459,-0.09642473565500964,0.37504974709910144,0.02144388503351813,0.25718112641057367,-0.21906779777641638,57.425641606707835,1.8019857841552849,0.11786862068852791,8,-0.0943751335144043,-0.3262500762939453,-0.31156229972839355,-0.9031248092651367,0.0950002670288086,2,-0.05409037485970758,1.785722070844596,9.369999885559082,-1.6067292443530068,9.263750076293944,-1.0824596314328188,9.321249961853027,-0.05409037485970758
7957,2004-08-26,9.295000076293944,9.380000114440918,9.287500381469727,9.302499771118164,2364800.0,0.0005382254533312647,-7.222533062054934,0.09374627470617103,66.54367051545756,61.02705778768074,-0.08214320513198992,-0.15485372100409833,-0.3141006625172533,-0.6305541565212014,19.044346277071305,0.0924997329711914,0.15178935579535313,0.13212513923644842,-0.10714345899998179,0.3713937374728786,0.012490840118232427,0.2517594383546644,-0.20447383977311162,59.40588824051447,-0.9073306971043067,0.1196342991182153,8,-0.09000015258788885,-0.3312501907348615,-0.33093738555908025,-0.9081249237060529,0.13249969482422053,3,-0.03308228972943539,4.624991059294757,9.289999961853027,1.785722070844596,9.369999885559082,-1.6067292443530068,9.263750076293944,-0.03308228972943539
7958,2004-08-27,9.27750015258789,9.335000038146973,9.270000457763672,9.30500030517578,1754000.0,-0.0018827244284467248,-2.058836729198456,3.666836215665222,62.16933005686717,60.46169959183575,-0.027566482011685878,-0.1236077413940393,-0.2834135445807888,-0.6100570465998345,19.048262696875916,0.06499958038330078,0.14449175351701982,0.10187520980834996,-0.13303463621667788,0.3367850558333778,-0.01557971320416307,0.219330132820863,-0.16855548796949016,52.475213868902614,-9.811676647811552,0.11745492301251381,8,-0.008749961853027344,-0.3137502670288086,-0.341249942779541,-0.890625,0.2200002670288086,4,-0.02667749022323207,-7.222533062054934,9.295000076293944,4.624991059294757,9.289999961853027,1.785722070844596,9.369999885559082,-0.02667749022323207
7959,2004-08-30,9.2475004196167,9.337499618530273,9.232500076293944,9.300000190734863,1402800.0,-0.0032336009138004274,-1.545429324455475,1.9090719933417797,56.460712383723994,59.579656672382775,0.026589007589263858,-0.08766716470817926,-0.24521961340607135,-0.5790004536473852,18.93219352669515,0.1049995422363299,0.15161127376597072,0.06525044441223216,-0.169933860245159,0.3004347490696233,-0.05234170791646342,0.18284259674092773,-0.12124243258658396,43.15801731476541,-18.18940659580884,0.11759215232869566,8,0.023749828338623047,-0.2837505340576172,-0.31750035285949707,-0.8606252670288086,0.39750003814697266,0,-0.015409664332437845,-2.058836729198456,9.27750015258789,-7.222533062054934,9.295000076293944,4.624991059294757,9.289999961853027,-0.015409664332437845
7960,2004-08-31,9.335000038146973,9.36750030517578,9.262499809265137,9.292499542236328,1332800.0,0.009461975080818696,-1.04879092659958,-0.8095367847411444,62.02366415428018,59.57369752657825,-0.04310412509954986,-0.17259580582017087,-0.3219289310054343,-0.6635265573097495,18.627638928766128,0.11999988555908025,0.1497577428317296,0.14550004005432093,-0.09942815144486339,0.39042823155350526,0.023035944304728773,0.2679641358039131,-0.19246752804984624,80.85100338859242,18.131589752714277,0.12246409574959173,8,-0.06374979019165039,-0.3712501525878906,-0.4499998092651367,-0.807499885559082,0.1875,1,-0.029726850718146847,-1.545429324455475,9.2475004196167,-2.058836729198456,9.27750015258789,-7.222533062054934,9.295000076293944,-0.029726850718146847
7961,2004-09-01,9.375,9.432499885559082,9.332500457763672,9.352499961853027,1244400.0,0.004284945012273056,-2.2000305180437936,0.5294064849096825,71.18643519865516,60.85018874521748,-0.07995017686786099,-0.20851940103655764,-0.3527079608842687,-0.7005297162430892,18.34208010491435,0.09999942779541016,0.14446546591816478,0.17612500190734792,-0.0824541434327184,0.43470414724741424,0.046835429237313875,0.30541457457738197,-0.21716943821988366,71.25002980235107,5.500602116639982,0.1292895726700334,9,-0.08624982833862305,-0.35249996185302734,-0.4981250762939453,-0.8174998760223389,0.027500152587890625,2,-0.0018666585286459814,-1.04879092659958,9.335000038146973,-1.545429324455475,9.2475004196167,-2.058836729198456,9.27750015258789,-0.0018666585286459814
7962,2004-09-02,9.395000457763672,9.4350004196167,9.357500076293944,9.397500038146973,2039200.0,0.002133382161458419,1.0000000000000457,-0.11109227313186114,71.10482412961748,62.128036385652756,-0.08300916924112123,-0.21627614380126303,-0.36556341391801794,-0.7189833662289793,17.764007690939216,0.07750034332275568,0.14047600408572336,0.18131294250488317,-0.08687868919146347,0.4495045742012298,0.04721712665670985,0.3154087583530565,-0.2151963500812375,80.24696590796722,8.81267797011634,0.13409581584817307,9,-0.10500001907348633,-0.2331252098083496,-0.5181255340576172,-0.8018753528594971,0.0,3,-0.0010644202655224477,-2.2000305180437936,9.375,-1.04879092659958,9.335000038146973,-1.545429324455475,9.2475004196167,-0.0010644202655224477
7963,2004-09-03,9.40250015258789,9.414999961853027,9.3149995803833,9.362500190734863,2252000.0,0.0007982644447899201,2.0769546781695203,-16.00267073636017,68.17473088843707,63.75954583501809,-0.08691111353917691,-0.19903104025600804,-0.36411201544519756,-0.7236794063091239,18.4117834609554,0.10000038146972656,0.13305642626880498,0.16662511825561488,-0.08571688329937466,0.4189671198106044,0.04045411747812011,0.29279611903310965,-0.19717641371202888,83.95051262851048,11.033740395852547,0.12617100077749446,9,-0.11249971389770508,-0.24062490463256836,-0.5362503528594971,-0.8093750476837158,-0.09000015258789062,4,0.0026588267082763295,1.0000000000000457,9.395000457763672,-2.2000305180437936,9.375,-1.04879092659958,9.335000038146973,0.0026588267082763295
7964,2004-09-07,9.399999618530273,9.462499618530273,9.362500190734863,9.425000190734863,2083200.0,-0.00026594352747011385,1.0,-0.6250149011754047,64.35981135088971,64.4810394356617,-0.0704607960059711,-0.17788848667537138,-0.3543585998797951,-0.7172236359969197,18.992840994004165,0.09999942779541016,0.13375252778439517,0.14649958610534597,-0.099607832625356,0.39260700483604793,0.023445876739994986,0.26955329547069695,-0.17170821158032723,68.74997019764919,-2.310850850700888,0.1230537093653508,9,-0.09624958038330078,-0.22437477111816406,-0.5453121662139893,-0.8068745136260986,-0.2849998474121094,1,0.010372426068424812,2.0769546781695203,9.40250015258789,1.0000000000000457,9.395000457763672,-2.2000305180437936,9.375,0.010372426068424812
7965,2004-09-08,9.5600004196167,9.574999809265137,9.337499618530273,9.399999618530273,4265200.0,0.017021362508463866,1.500007529024389,-6.399885561701316,66.72048729442882,65.41596288581746,-0.22425892582596063,-0.32066028667375335,-0.5026396135223301,-0.8727776598342807,19.432143803404486,0.23750019073486328,0.13238077416836802,0.2851253509521481,0.010643770879077863,0.5596069310252183,0.14788456091561386,0.4223661409886823,-0.3036040272771139,94.23100905989803,25.014329757010984,0.13724079003653494,9,-0.1562504768371582,-0.3281254768371582,-0.7046880722045898,-0.9650003910064697,-0.2700004577636719,2,0.008891216989128647,1.0,9.399999618530273,2.0769546781695203,9.40250015258789,1.0000000000000457,9.395000457763672,0.008891216989128647
7966,2004-09-09,9.225000381469727,9.5600004196167,9.112500190734863,9.5600004196167,6286400.0,-0.035041843456362964,1.6716428532793581,-2.093739755502971,49.69918537213703,63.544353425448506,0.11236799060206515,0.024972764154092886,-0.16202902495789218,-0.5350540704150752,19.40176804453214,0.44750022888183594,0.13590169227214766,-0.055812215805053356,-0.319875037653631,0.2082506060435243,-0.18784362672934307,0.07621919511923636,0.34999942779541016,24.32438562703365,-43.403413614032104,0.13203141092428902,9,0.11874961853027344,0.006874561309814453,-0.35656309127807617,-0.5881252288818359,0.19249916076660156,3,0.03224928394310256,1.500007529024389,9.5600004196167,1.0,9.399999618530273,2.0769546781695203,9.40250015258789,0.03224928394310256
7967,2004-09-10,9.085000038146973,9.225000381469727,8.925000190734863,9.225000381469727,5808000.0,-0.015176188350514597,3.2857065006369166,0.41791142501700956,39.15041370381856,60.98669605288755,0.24523639727259194,0.18094473446068982,-0.019944140111842756,-0.39301683541324195,19.813197416970915,0.3000001907348633,0.12082388975010261,-0.20006256103515696,-0.4472953169735483,0.047170194903234375,-0.32367893900435263,-0.07644618306596129,0.48999977111816406,24.615375586510048,-38.532504491903374,0.12361637796919525,9,0.16499996185302734,0.14687490463256836,-0.2109377384185791,-0.44187498092651367,0.30249977111816406,4,0.034947728465356986,1.6716428532793581,9.225000381469727,1.500007529024389,9.5600004196167,1.0,9.399999618530273,0.034947728465356986
7968,2004-09-13,9.149999618530273,9.1875,9.022500038146973,9.119999885559082,2128400.0,0.007154604304939305,2.1428415727377588,-0.21428328144903644,44.81184025778127,59.6923769277828,0.17908118740181678,0.13279534758395606,-0.07907886960061994,-0.45558087580185536,19.97897960105413,0.16499996185302734,0.11176052978483142,-0.1414379596710198,-0.3656696407405704,0.0827937213985308,-0.2535538002057951,-0.029322119136244496,0.4100008010864258,34.61531689882536,-29.183806576920908,0.11211584053477563,9,0.10000038146972656,0.08187532424926758,-0.2487497329711914,-0.45812463760375977,0.0950002670288086,0,0.026776049119961787,3.2857065006369166,9.085000038146973,1.6716428532793581,9.225000381469727,1.500007529024389,9.5600004196167,0.026776049119961787
7969,2004-09-14,9.239999771118164,9.270000457763672,9.100000381469727,9.162500381469727,2612400.0,0.009836082660115597,1.472714662227771,2.5833359824522364,43.981481072670796,57.6876899187151,0.09823571211584259,0.05579606469300202,-0.15983110250821397,-0.5415994690201309,19.668284180606438,0.1700000762939453,0.09489311273273238,-0.05787529945373571,-0.2672245182911208,0.1514739193836494,-0.16254990887242826,0.04679930996495685,0.29460063934326186,48.4615023460402,-11.829889259240282,0.10467460941869272,9,0.010000228881835938,0.010000228881835938,-0.33874988555908203,-0.5399999618530273,0.16499996185302912,1,0.007846345311441683,2.1428415727377588,9.149999618530273,3.2857065006369166,9.085000038146973,1.6716428532793581,9.225000381469727,0.007846345311441683
7970,2004-09-15,8.975000381469727,9.212499618530273,8.789999961853027,9.212499618530273,6288400.0,-0.028679588334704964,2.55790327502851,-3.0645304193738925,37.54942707936751,53.95024457212757,0.342853604430001,0.3200759064131482,0.10608741979378422,-0.2771927349043679,19.693943953258664,0.4499998092651367,0.07857459663071609,-0.31199970245361364,-0.5628750458219045,-0.061124359085322766,-0.4374373741377582,-0.1865620307694691,0.5352160202026361,24.026014238225226,-35.11481571539147,0.12543767168414538,9,0.20749950408935547,0.20749950408935547,-0.05312538146972656,-0.2531251907348633,0.5574998855590803,2,0.0155988171251209,1.472714662227771,9.239999771118164,2.1428415727377588,9.149999618530273,3.2857065006369166,9.085000038146973,0.0155988171251209
7971,2004-09-16,9.145000457763672,9.167499542236328,8.9350004196167,8.987500190734863,3253200.0,0.01894151187390891,1.296305366519886,-0.6631611493920557,44.75525921262537,51.022515136906236,0.1528733608588304,0.14521502605228953,-0.063175220946599,-0.44564531939970387,19.25305237053025,0.2324991226196289,0.07505751827540408,-0.13418712615966832,-0.39280600755737005,0.1244317552380334,-0.2634965668585192,-0.00487768546081746,0.32200295751953156,73.9583602381799,14.237576472936716,0.1293094406988509,9,0.037499427795410156,0.037499427795410156,-0.15406298637390137,-0.38375043869018555,0.2799997329711914,3,0.01585560380877382,2.55790327502851,8.975000381469727,1.472714662227771,9.239999771118164,2.1428415727377588,9.149999618530273,0.01585560380877382
7972,2004-09-17,9.107500076293944,9.145000457763672,9.022500038146973,9.145000457763672,2058000.0,-0.004100642929754317,5.533289252835563,-0.23809725645016902,44.13793148807311,48.351759647976905,0.16237892899951412,0.1823164953322003,-0.021167023876520474,-0.4061611132380101,18.64317970353425,0.12250041961669922,0.056266660290715365,-0.16550002098083638,-0.43465486502318207,0.1036548230615093,-0.30007744300200834,-0.030922598959664427,0.3188831317834495,66.14578883685593,5.280939201979109,0.1345774220211728,9,0.0749998092651385,0.0749998092651385,-0.11656260490417303,-0.3324999809265119,0.305000305175783,4,0.03403782194295957,1.296305366519886,9.145000457763672,2.55790327502851,8.975000381469727,1.472714662227771,9.239999771118164,0.03403782194295957
7973,2004-09-20,9.010000228881836,9.142499923706056,8.97249984741211,9.074999809265137,2132800.0,-0.010705445687109183,-1.4285665628980984,1.7333045114693244,42.17462756447118,45.88673922726374,0.221657199380763,0.269099579659267,0.08201699315641342,-0.30694483392565886,18.080115557954866,0.1700000762939471,0.02100994225073194,-0.24743738174438512,-0.53983495872642,0.044960195237649714,-0.39363617023540165,-0.10123859325336859,0.37819998442209446,45.83334161174766,-16.55784350554196,0.14619878849101706,9,0.1724996566772461,0.1724996566772461,-0.01906275749206543,-0.17812538146972656,0.39999961853027344,0,0.041897843595299245,5.533289252835563,9.107500076293944,1.296305366519886,9.145000457763672,2.55790327502851,8.975000381469727,0.041897843595299245
7974,2004-09-21,8.975000381469727,9.072500228881836,8.932499885559082,9.047499656677246,2495200.0,-0.0038845556629306666,1.2857120614086306,1.1153806652288099,37.713331575709645,42.66372192518383,0.2123632815796821,0.2965627919350773,0.12023544080512494,-0.26756052301968225,17.268107036740794,0.1400003433227539,-0.01941473170520247,-0.26799974441528285,-0.5864399399891429,0.050440451158577204,-0.4272198422022129,-0.10877964662835282,0.37730781674714997,43.78711714741673,-15.596968462842959,0.15922009778693041,9,0.19999980926513672,0.20749950408935547,0.015937089920043945,-0.1431255340576172,0.43249988555908025,1,0.030083508926284974,-1.4285665628980984,9.010000228881836,5.533289252835563,9.107500076293944,1.296305366519886,9.145000457763672,0.030083508926284974
7975,2004-09-22,8.962499618530273,8.984999656677246,8.829999923706055,8.899999618530273,3458000.0,-0.0013928426081477596,1.8837139156508933,-0.8620775838255219,35.65217968195418,41.10294351516351,0.14661334643732893,0.29193711268029787,0.13265210018046858,-0.2457137419979194,16.565283146997906,0.1549997329711914,-0.05904255880648357,-0.26012549400329554,-0.5960197516543015,0.07576876364771046,-0.42807262282879854,-0.09217836517779254,0.35607008550477204,39.25921321073542,-17.854575740466863,0.167947128825503,9,0.06750059127807617,0.2200002670288086,0.02843785285949707,-0.1237497329711914,1.055000305175783,2,0.04937239980753083,1.2857120614086306,8.975000381469727,-1.4285665628980984,9.010000228881836,5.533289252835563,9.107500076293944,0.04937239980753083
7976,2004-09-23,8.787500381469728,8.982500076293945,8.774999618530272,8.979999542236328,4038400.0,-0.01952571765790967,1.1012680232165284,-3.0799865722655966,30.926222469215972,40.189144489096556,0.282762316572839,0.45045518480147173,0.30452455818508284,-0.06285006402880278,17.093947851171304,0.20750045776367365,-0.1013367729939425,-0.4099997520446763,-0.7960969291720374,-0.023902574917315178,-0.6030483406083569,-0.21695116348099575,0.4993551380343959,3.3785769149488525,-48.71015249528351,0.19304858856368054,9,0.23499965667724432,0.38749933242797674,0.20343708992004217,0.07187461853027166,1.174999237060545,3,0.08477949965499465,1.8837139156508933,8.962499618530273,1.2857120614086306,8.975000381469727,-1.4285665628980984,9.010000228881836,0.08477949965499465
7977,2004-09-24,8.987500190734863,8.9975004196167,8.760000228881836,8.824999809265137,2788000.0,0.022759579013717834,1.6027298475173228,-0.8441615060688709,38.37535642559819,39.47397961885399,0.07540762539034418,0.23846320275443134,0.10083671191242871,-0.2554391084001857,17.55121453275249,0.23750019073486328,-0.1589028713741918,-0.19462494850158762,-0.5887804939472918,0.19953059694411657,-0.3917027212244406,0.0024528242212653595,0.2584068566913533,59.47716166350825,10.947037442985696,0.19707777272285223,9,0.027500152587890625,0.17999982833862305,0.02781224250793457,-0.09250020980834961,1.125,4,0.04867871941199131,1.1012680232165284,8.787500381469728,1.8837139156508933,8.962499618530273,1.2857120614086306,8.975000381469727,0.04867871941199131
7978,2004-09-27,9.029999732971193,9.067500114440918,8.904999732971191,9.012499809265137,2118400.0,0.004728738952366474,2.5134956801451636,0.10769158538447282,39.86301577455872,39.01637236350821,0.015752561031028733,0.18600754136014608,0.054905748433869306,-0.28938720897534687,17.978788311611808,0.16250038146972656,-0.17775228952435107,-0.1397503852844224,-0.5368281967496742,0.2573274261808294,-0.3382892910170483,0.058788520448203485,0.16731663260058482,86.39984130859432,38.757377771621826,0.19853890573262567,9,-0.043749809265138495,0.13750028610229315,0.023437738418577325,-0.08874988555908381,1.0025005340576136,0,0.04235887705532382,1.6027298475173228,8.987500190734863,1.1012680232165284,8.787500381469728,1.8837139156508933,8.962499618530273,0.04235887705532382
7979,2004-09-28,9.104999542236328,9.135000228881836,8.975000381469727,9.029999732971193,2687600.0,0.008305626963784674,1.3703473463361566,4.28572207084415,36.92525325825242,38.94701971671764,-0.08986069791061979,0.10517702240951365,-0.018211406187912615,-0.35393546897243056,18.558198931090374,0.15999984741210938,-0.17093492565650692,-0.057625532150268555,-0.4539423770665927,0.3386913127660556,-0.2557839546084306,0.1405328903078935,0.04858520966645585,91.99981689453125,48.174695089215206,0.19815842245816176,9,-0.1412496566772461,0.0625004768371582,-0.05156207084655762,-0.16374969482421875,1.0400009155273438,1,0.033498113180669975,2.5134956801451636,9.029999732971193,1.6027298475173228,8.987500190734863,1.1012680232165284,8.787500381469728,0.033498113180669975
7980,2004-09-29,9.057499885559082,9.157500267028807,9.045000076293944,9.137499809265137,1517600.0,-0.005216876338862475,-1.1428701180744052,-1.0666683620920105,44.23405589423887,38.88910823689692,-0.03288613547635144,0.13789085085695874,0.03150401297200922,-0.29345991171965125,18.914322810553134,0.11250019073486328,-0.1780874660861329,-0.09125018119812012,-0.4815419230613056,0.2990415606650654,-0.28639605212971375,0.10389568973347352,-0.2974996566772461,74.84267374264985,27.37143421304549,0.19514587093159294,9,-0.09874963760375977,0.1100001335144043,0.018437623977661133,-0.09375,1.3474998474121112,2,0.038642051989175474,1.3703473463361566,9.104999542236328,2.5134956801451636,9.029999732971193,1.6027298475173228,8.987500190734863,0.038642051989175474
7981,2004-09-30,9.357500076293944,9.357500076293944,9.125,9.125,4292000.0,0.03312174380627586,1.0000000000000153,-2.906253725293829,58.449622581139266,40.47929613612649,-0.3347788860952914,-0.17232268560897168,-0.25686528571938716,-0.5724805887865188,18.409227249275034,0.3000001907348615,-0.1846893574605808,0.20962500572204412,-0.17860404487731607,0.5978540563214043,0.015510480422364026,0.4037395310217242,-0.5895498466491684,100.0,47.587167384772606,0.19411452529967996,9,-0.2987499237060529,-0.1900000572204572,-0.28156256675720037,-0.3937501907348615,1.1449995040893572,3,0.07053164221543962,-1.1428701180744052,9.057499885559082,1.3703473463361566,9.104999542236328,2.5134956801451636,9.029999732971193,0.07053164221543962
7982,2004-10-01,9.385000228881836,9.479999542236328,9.337499618530273,9.357500076293944,2156800.0,0.002938835411560481,-3.2221531506075163,0.11828018737131382,57.46034225730941,42.17770887977518,-0.3562383215796583,-0.21145168133007175,-0.2701200122112759,-0.5812828620102977,18.01645241174824,0.1424999237060547,-0.15862240215799872,0.23762516975402903,-0.14928728143222258,0.6245376209402806,0.04416894416090322,0.43108139534715484,-0.5934680053710935,83.47837480574061,27.623988122678497,0.19345622559312536,10,-0.2650003433227539,-0.2175002098083496,-0.3053128719329834,-0.4212503433227539,1.0799999237060547,4,0.061534296810266786,1.0000000000000153,9.357500076293944,-1.1428701180744052,9.057499885559082,1.3703473463361566,9.104999542236328,0.061534296810266786
7983,2004-10-04,9.427499771118164,9.442500114440918,9.3149995803833,9.425000190734863,1895600.0,0.004528454043670527,6.84612224537105,0.09089332778470768,56.13748659235387,44.224837214957866,-0.37245517978265674,-0.26559972076780625,-0.29730448955116984,-0.6057453075053729,17.946503636648913,0.1275005340576172,-0.1530698499456058,0.2788747310638424,-0.11165276782704225,0.6694022299547271,0.0836109816183992,0.47413848050928564,-0.5946595084838862,89.60398844258116,31.458920463750033,0.1952637494454424,10,-0.30749988555908203,-0.25999975204467773,-0.3431248664855957,-0.46374988555908203,1.1475000381469727,0,0.07265981821768364,-3.2221531506075163,9.385000228881836,1.0000000000000153,9.357500076293944,-1.1428701180744052,9.057499885559082,0.07265981821768364
7984,2004-10-05,9.4975004196167,9.4975004196167,9.362500190734863,9.395000457763672,1576400.0,0.007425155152269269,1.6341517877911034,41.00686760778329,69.60601248043452,47.997485303677905,-0.402915741064227,-0.34564260456604146,-0.3457834456031499,-0.6601524595226316,17.661746490669543,0.13500022888183594,-0.1409249350121886,0.34400033950805664,-0.06187240086691226,0.7498730798830255,0.1410639693205713,0.546936709695542,-0.6258306002062977,100.0,35.988399639608275,0.20293637018748478,10,-0.36875009536743164,-0.3300004005432129,-0.38125038146972656,-0.5337505340576172,1.0674991607666016,1,0.056330594764395725,6.84612224537105,9.427499771118164,-3.2221531506075163,9.385000228881836,1.0000000000000153,9.357500076293944,0.056330594764395725
7985,2004-10-06,9.645000457763672,9.647500038146973,9.475000381469727,9.4975004196167,2322800.0,0.015530406067928881,1.2623024633067972,1.4390252979651839,69.08397724575838,52.23723583440484,-0.4955324119350841,-0.5127364086386645,-0.4729084829797685,-0.7926596563414243,16.94542317037727,0.1724996566772461,-0.11160478681223118,0.4872503757476814,0.062131424853825834,0.9123693266415369,0.2746909003007527,0.69980985119461,-0.7232641903367671,99.52161144482105,35.24935251350453,0.21255947544692783,10,-0.4412503242492676,-0.4412503242492676,-0.5275003910064697,-0.6812505722045898,1.0174999237060547,2,0.05184032931771698,1.6341517877911034,9.4975004196167,6.84612224537105,9.427499771118164,-3.2221531506075163,9.385000228881836,0.05184032931771698
7986,2004-10-07,9.522500038146973,9.699999809265137,9.5024995803833,9.649999618530273,1947200.0,-0.012700924188976392,-1.358204706297648,-0.8644037112468884,64.87455589182949,55.181591330652765,-0.2881053493814143,-0.3866279029418962,-0.3367586634096966,-0.6553672576188383,18.100199180777608,0.19750022888183594,-0.07170139957831267,0.34987497329711914,-0.10493411490490168,0.80468406149914,0.12247042919610962,0.5772795173981287,-0.5281873936480608,53.89619075456649,-9.720244339047746,0.22740454410101024,10,-0.2200002670288086,-0.29250001907348633,-0.4049999713897705,-0.5587501525878906,1.2524995803833008,3,0.09267521042677251,1.2623024633067972,9.645000457763672,1.6341517877911034,9.4975004196167,6.84612224537105,9.427499771118164,0.09267521042677251
7987,2004-10-08,9.40250015258789,9.53499984741211,9.34000015258789,9.5,1640000.0,-0.012601720669820349,1.3283609282834954,0.7647072023217372,63.844798957988566,57.84623390658942,-0.11515697785420542,-0.254679665603458,-0.209904314344028,-0.5179495442277826,18.536239823732252,0.19499969482421875,-0.02679726650144687,0.21400008201599086,-0.25000259524542656,0.6780027592774083,-0.01800125661471874,0.44600142064670045,-0.3235050483170312,22.727407840436758,-41.3564633248982,0.23200133863070874,10,-0.06500005722045898,-0.1725001335144043,-0.24687504768371582,-0.4212503433227539,1.3575000762939453,4,0.11699009943569671,-1.358204706297648,9.522500038146973,1.2623024633067972,9.645000457763672,1.6341517877911034,9.4975004196167,0.11699009943569671
7988,2004-10-11,9.395000457763672,9.462499618530273,9.350000381469727,9.4375,1690800.0,-0.0007976277269354792,1.4324480369515011,0.4358934230603701,65.10792304736816,60.97764166093561,-0.05636437842915498,-0.24019914724884828,-0.19456912517426872,-0.49543358847617114,18.9958446448527,0.11249923706054688,0.04823085707584873,0.19425034523010254,-0.27832973006631967,0.6668304205265247,-0.04203969241810945,0.43054038287831453,-0.24148478889349967,15.277877118947142,-49.25121489161626,0.23629003764821124,10,-0.02250051498413086,-0.16500043869018555,-0.16906261444091797,-0.41250038146972656,1.3224992752075213,0,0.11389032918460495,1.3283609282834954,9.40250015258789,-1.358204706297648,9.522500038146973,1.2623024633067972,9.645000457763672,0.11389032918460495
7989,2004-10-12,9.3125,9.417499542236328,9.227499961853027,9.397500038146973,3303600.0,-0.008781314927504558,2.040016479617917,2.0000224396373754,61.986321950199915,62.950115667153504,0.06555969233932579,-0.16020231859740441,-0.1080122837658628,-0.3972861222521171,19.798778969913105,0.18999958038330078,0.09969334256168061,0.10812487602233922,-0.3668291590798791,0.5830789111245576,-0.12935214152876995,0.3456018935734484,-0.09340623428243156,17.989431872310536,-47.681581635903385,0.23747701755110923,10,0.09999990463256836,-0.08249998092651367,-0.0865621566772461,-0.3299999237060547,1.4449996948242205,1,0.13557044931706175,1.4324480369515011,9.395000457763672,1.3283609282834954,9.40250015258789,-1.358204706297648,9.522500038146973,0.13557044931706175
7990,2004-10-13,9.114999771118164,9.317500114440918,8.952500343322754,9.307499885559082,3792000.0,-0.021208078269190467,2.4352827131849044,2.264706212343906,61.04551004365347,63.238547607432864,0.304047916419508,0.05093558024892175,0.08891515475567147,-0.1861064864087112,19.54115562078948,0.36499977111816406,0.14417549564269017,-0.09637532234191859,-0.5611121540802824,0.3683615093964452,-0.3287437382111005,0.1359930935272633,0.5850000381469727,21.739069417333283,-49.67123799885407,0.23236841586918228,10,0.21125030517578125,0.11500024795532227,0.12468767166137695,-0.11875009536743164,1.635000228881836,2,0.15907842519750948,2.040016479617917,9.3125,1.4324480369515011,9.395000457763672,1.3283609282834954,9.40250015258789,0.15907842519750948
7991,2004-10-14,9.289999961853027,9.300000190734863,9.114999771118164,9.114999771118164,2688000.0,0.019199143733318547,-1.1142882055138663,-0.9090913594681225,60.37734737944121,63.562659287669725,0.13238791011109896,-0.1187320873222113,-0.08455553725477039,-0.34623085016968247,19.26960998575855,0.18500041961669922,0.19598128066486176,0.07137489318847656,-0.3935261303546067,0.5362759167315598,-0.16107561858306596,0.3038254049600191,0.39504985809326243,57.93989800178456,-14.361069032672312,0.23245051177154194,10,0.03625011444091797,-0.059999942779541016,0.027812480926513672,-0.23750019073486328,1.422499656677246,3,0.14773955061921584,2.4352827131849044,9.114999771118164,2.040016479617917,9.3125,1.4324480369515011,9.395000457763672,0.14773955061921584
7992,2004-10-15,9.417499542236328,9.425000190734863,9.289999961853027,9.289999961853027,2294800.0,0.013724389763922984,-1.117657618573897,0.7285682366853586,62.560767736945444,64.27635719262435,0.01115637520291024,-0.23380373792399922,-0.20615141589147434,-0.45909983614298255,18.735103828597204,0.13500022888183594,0.24052228458051594,0.18337450027465785,-0.2865703737375238,0.6533193742868395,-0.05159793673143298,0.4183469372807487,0.2528992881774901,91.1764430889368,19.805491442124847,0.23497243700609102,10,-0.09124946594238281,-0.1874995231628418,-0.12968707084655762,-0.36499977111816406,1.4200000762939453,4,0.1441465508127422,-1.1142882055138663,9.289999961853027,2.4352827131849044,9.114999771118164,2.040016479617917,9.3125,0.1441465508127422
7993,2004-10-18,9.387499809265137,9.407500267028807,9.25,9.329999923706056,2132000.0,-0.003185530600415376,2.230748163580781,0.450980978809647,59.43239358494195,63.14595509312517,0.03898511920998615,-0.18347971186263656,-0.1659615391289826,-0.41519398277253217,18.008189487042394,0.16749954223632812,0.23680537450889538,0.13449978828430176,-0.3278046153394065,0.59680419190801,-0.09665241352755238,0.3656519900961559,0.26854105140686,92.06340876613677,22.339293629251728,0.23115220181185453,10,-0.061249732971191406,-0.1574997901916504,-0.1465623378753662,-0.33500003814697266,1.302499771118164,0,0.14620510759021155,-1.117657618573897,9.417499542236328,-1.1142882055138663,9.289999961853027,2.4352827131849044,9.114999771118164,0.14620510759021155
7994,2004-10-19,9.244999885559082,9.432499885559082,9.22249984741211,9.387499809265137,2174800.0,-0.015179752500810939,-1.2400004069010417,-2.478264475146445,55.8869676343737,61.67962069186021,0.15857728143641836,-0.02078038722601505,-0.017578346313015913,-0.26025378837301005,17.1067477843009,0.21000003814697266,0.22977191970747413,-0.021500110626220703,-0.4650101968189979,0.4220099755665565,-0.2432551537226093,0.2002549324701679,0.3969701647659303,60.93746274706149,-7.802967642487317,0.2217550430963883,10,0.08125019073486328,-0.014999866485595703,-0.0040624141693115234,-0.19250011444091797,1.5799999237060547,1,0.15927526940397185,2.230748163580781,9.387499809265137,-1.117657618573897,9.417499542236328,-1.1142882055138663,9.289999961853027,0.15927526940397185
7995,2004-10-20,9.404999732971193,9.404999732971193,9.255000114440918,9.25749969482422,1926800.0,0.017306635953780347,1.0338926066013883,-1.0350885411786752,51.63509967125339,60.208570000685086,-0.04363561049778575,-0.15381569127785433,-0.17245463666813698,-0.40831348749079055,15.718027568431998,0.15999984741211115,0.22597471366312938,0.11637473106384455,-0.30697191389654854,0.5397213760242376,-0.095298591416352,0.3280480535440411,0.22318092321377314,91.33853773995845,25.45538733049554,0.21167332248019627,10,-0.16124963760376154,-0.17499971389770685,-0.15499973297119318,-0.3524999618530291,1.5574998855590803,2,0.14380648593870293,-1.2400004069010417,9.244999885559082,2.230748163580781,9.387499809265137,-1.117657618573897,9.417499542236328,0.14380648593870293
7996,2004-10-21,9.532500267028807,9.547499656677246,9.380000114440918,9.4350004196167,2430400.0,0.01355667598911614,1.6274721000508632,0.6610157437041227,54.75040158730641,59.19808140394263,-0.1894959590054892,-0.2346727636774073,-0.2923981679363852,-0.5253863481425753,13.742599556537845,0.16749954223632812,0.19842587353362795,0.2066252708435048,-0.15811092273422922,0.5713614644212388,0.024257174054637787,0.3889933676323718,0.08216678289891455,95.38480047654345,30.416704441793556,0.18236809678886667,10,-0.2825002670288068,-0.3025002479553205,-0.3500003814697248,-0.48000049591064275,1.3874998092651367,3,0.12772092303866,1.0338926066013883,9.404999732971193,-1.2400004069010417,9.244999885559082,2.230748163580781,9.387499809265137,0.12772092303866
7997,2004-10-22,9.425000190734863,9.574999809265137,9.399999618530273,9.532500267028807,1790800.0,-0.011277217233947145,-1.2222074210424336,-1.1025666105872705,49.9227332785794,57.51083809629943,-0.08769016778205341,-0.09772620988666603,-0.17500916713690984,-0.40648092214947873,11.763003854591119,0.17500019073486328,0.15621369640764549,0.07725019454955984,-0.25287332763804216,0.40737371673716183,-0.08781156654424116,0.24231195564336083,0.1764235250607591,57.44691212397497,-4.222946951815672,0.16506176109380055,10,-0.16125011444091797,-0.19500017166137695,-0.24250030517578125,-0.3725004196166992,1.7574996948242188,4,0.13660471105996064,1.6274721000508632,9.532500267028807,1.0338926066013883,9.404999732971193,-1.2400004069010417,9.244999885559082,0.13660471105996064
7998,2004-10-25,9.412500381469727,9.477499961853027,9.3725004196167,9.375,1726800.0,-0.0013262396829895051,-3.9412081500762945,-0.3488405102819383,47.27564053579365,55.87631793914318,-0.0809608376648363,-0.058078862951081334,-0.1532871484952878,-0.3835106584265162,10.268747625492896,0.10499954223632812,0.12532492039381538,0.045625352859497426,-0.24944800460271743,0.3406987103217123,-0.10191132587161,0.19316203159060485,0.1759448668764385,53.90086655862866,-2.7998451507013513,0.14753667873110746,10,-0.14875030517578125,-0.18250036239624023,-0.23000049591064453,-0.3600006103515625,1.6999998092651367,0,0.15139433511906408,-1.2222074210424336,9.425000190734863,1.6274721000508632,9.532500267028807,1.0338926066013883,9.404999732971193,0.15139433511906408
7999,2004-10-26,9.40999984741211,9.425000190734863,9.34749984741211,9.414999961853027,2266400.0,-0.00026566097809033185,5.199885561701316,-0.13333502873709374,41.69609687976835,53.72638314315595,-0.07059983071744114,-0.033262260938444754,-0.14426443131405975,-0.3696695149909708,9.264943968068359,0.0775003433227539,0.1030827699729695,0.027874803543090465,-0.24053340096496534,0.29628300805114627,-0.10632929871093744,0.16207890579711837,0.16572650283358747,48.43746274706149,-2.729099176493115,0.1342041022540281,10,-0.06500005722045898,-0.17999982833862305,-0.22749996185302734,-0.3575000762939453,1.58250045776367,1,0.13602547861073666,-3.9412081500762945,9.412500381469727,-1.2222074210424336,9.425000190734863,1.6274721000508632,9.532500267028807,0.13602547861073666
8000,2004-10-27,9.407500267028807,9.422499656677246,9.25,9.350000381469727,1691600.0,-0.00026563022569969785,2.942909459503646,-11.499713904252935,45.55985465856982,52.07999506305912,-0.02485999715102416,-0.003369864332707806,-0.1377565771005802,-0.357425234567744,8.565663695745984,0.1724996566772461,0.07848936835987885,0.007875204086301935,-0.21281341931332243,0.2285638274859263,-0.10246910761351025,0.11821951578611412,0.15576156307843192,48.46164906525136,-2.262159156825767,0.11034431169981211,10,-0.00875043869018377,-0.1775002479553205,-0.22875022888183416,-0.35500049591064275,1.5074996948242205,2,0.15067759787415058,5.199885561701316,9.40999984741211,-3.9412081500762945,9.412500381469727,-1.2222074210424336,9.425000190734863,0.15067759787415058
8001,2004-10-28,10.017499923706056,10.145000457763672,9.454999923706056,9.550000190734863,9198000.0,0.06484184314245112,-1.0988600876944938,8.130446320468662,67.22688581765962,52.59845262758292,-0.582016629720032,-0.5917269073184137,-0.7400829537060769,-0.9574271558528764,9.71789018147195,0.7375001907348651,0.0794655870685741,0.5848748683929461,0.23257227282760873,0.9371774639582835,0.4087235706102774,0.7610261661756148,-1.0649995803833026,85.75413755919192,30.188195983747903,0.17615129778266897,10,-0.33374977111816584,-0.5649995803833026,-0.9112498760223406,-0.9650001525878924,0.6400003433227504,3,0.09433488415486879,2.942909459503646,9.407500267028807,5.199885561701316,9.40999984741211,-3.9412081500762945,9.412500381469727,0.09433488415486879
8002,2004-10-29,9.962499618530273,10.032500267028807,9.925000190734863,10.005000114440918,3348400.0,-0.005490422320406196,1.2051116523372605,-0.09091020360703257,65.4842842838675,53.27088492746354,-0.49347191339403906,-0.5177908825611137,-0.6756335950141512,-0.8922283045654424,10.487815113956403,0.10750007629394354,0.09832078569045066,0.5009995937347416,0.07763463585818897,0.9243645516112942,0.28931711479646616,0.712682072673017,-0.986149272918702,79.608855207805,18.164073963452353,0.211682478938276,10,-0.2787494659423828,-0.5099992752075195,-0.8637497425079346,-0.9099998474121094,0.9175004959106445,4,0.09611046368149578,-1.0988600876944938,10.017499923706056,2.942909459503646,9.407500267028807,5.199885561701316,9.40999984741211,0.09611046368149578
8003,2004-11-01,10.112500190734863,10.237500190734863,9.984999656677246,9.984999656677246,3507600.0,0.01505651974385902,-2.960776100647748,-2.9999775608661507,71.05263025806917,54.95595855231859,-0.5920795363934221,-0.6470144483514986,-0.817148692751891,-1.030036636999517,11.64058213433279,0.27500057220458984,0.1129526681036257,0.6167501449584964,0.10364527500472853,1.1298550149122644,0.3601977099816125,0.8733025799353804,-1.1127768428802494,87.3417745968252,19.557473357359143,0.25655243497688357,11,-0.36875009536743164,-0.5412502288818359,-1.0212500095367432,-1.0600004196166992,0.8575000762939435,0,0.10580960935897532,1.2051116523372605,9.962499618530273,-1.0988600876944938,10.017499923706056,2.942909459503646,9.407500267028807,0.10580960935897532
8004,2004-11-02,10.032500267028807,10.137499809265137,10.012499809265137,10.112500190734863,5218000.0,-0.007910993542363798,-1.0833187634109513,-0.6274477538259149,75.73633544077924,57.63387363782145,-0.4342960842421135,-0.55324370007766,-0.7275642718064379,-0.9387846653184422,12.551966769755557,0.125,0.11348465638983285,0.5100002288818342,-0.05649413961866756,1.0764945973823359,0.2267530446315824,0.7932474131320859,-0.9832658454589822,79.2405180647608,5.399160630708849,0.28324718425025125,11,-0.2887501716613752,-0.4374999999999982,-0.9556252956390363,-0.9800004959106428,0.8249998092651367,1,0.10765012658463702,-2.960776100647748,10.112500190734863,1.2051116523372605,9.962499618530273,-1.0988600876944938,10.017499923706056,0.10765012658463702
8005,2004-11-03,10.145000457763672,10.270000457763672,10.102499961853027,10.137499809265137,4151600.0,0.011213574656418368,-3.322574293976497,-0.09375819564647052,74.85466172012869,59.867680319246155,-0.48141410870082524,-0.6602140350093766,-0.8324003646539353,-1.0382265187496635,12.88064655727549,0.23750019073486506,0.12801466076890833,0.5975004196166989,-0.03234514206279293,1.2273459812961907,0.28257763877695297,0.9124232004564448,-1.0482354054272456,84.66258673749982,8.445877811149302,0.31492278083974556,11,-0.38500022888183594,-0.533750057220459,-1.0793755054473877,-1.0925006866455078,0.7424993515014648,2,0.08353867019922512,-1.0833187634109513,10.032500267028807,-2.960776100647748,10.112500190734863,1.2051116523372605,9.962499618530273,0.08353867019922512
8006,2004-11-04,10.404999732971193,10.404999732971193,10.167499542236328,10.175000190734863,1972400.0,0.02562831576893143,1.0652231602341733,30.66395422759083,76.65317708689935,62.83772963128171,-0.6756899078801784,-0.8966820989475526,-1.0789772793559624,-1.2836627146748576,13.100597016426596,0.2599992752075213,0.17003546033448558,0.8133747100830089,0.07636921256722218,1.5503802075987956,0.4448719613251164,1.1818774588409013,-1.2378405563091324,100.0,24.61496441469346,0.36850274875789313,11,-0.5774998664855975,-0.7262496948242205,-1.3418745994567889,-1.3524999618530291,0.7475004196166974,3,0.049014919939474266,-3.322574293976497,10.145000457763672,-1.0833187634109513,10.032500267028807,-2.960776100647748,10.112500190734863,0.049014919939474266
8007,2004-11-05,10.5024995803833,10.517499923706056,10.3149995803833,10.425000190734863,2359600.0,0.009370480529965919,2.7674455740670827,0.3369545386694947,79.03645121906385,66.3667085960895,-0.6752865535452184,-0.9565923592015881,-1.1618062628148422,-1.3656451812059434,14.45959909320591,0.20250034332275568,0.21710885290474202,0.8558745861053474,0.020660709069408867,1.691088463141286,0.43826764758737724,1.2734815246233175,-1.2363131592165093,97.18303553039456,22.9200994760903,0.4176069385179693,11,-0.6187496185302734,-0.7674994468688965,-1.3893744945526123,-1.4499998092651367,0.6775007247924787,4,0.014758456828221966,1.0652231602341733,10.404999732971193,-3.322574293976497,10.145000457763672,-1.0833187634109513,10.032500267028807,0.014758456828221966
8008,2004-11-08,10.46500015258789,10.5024995803833,10.392499923706056,10.5024995803833,1826400.0,-0.003570524093659766,4.866737875435423,-0.4838673951565269,83.608830553315,71.02367900426135,-0.5283512307142839,-0.8799358673822688,-1.1092050751001388,-1.313108030183944,15.89204333089922,0.10999965667724432,0.25287781796695263,0.7648751735687256,-0.13690010149302267,1.6666504486304738,0.31398753603785146,1.2157628110995997,-1.0736823811671723,89.60400807506988,13.091395090866996,0.45088763753087385,11,-0.5812501907348633,-0.7300000190734863,-1.3212502002716064,-1.4125003814697266,0.7699995040893555,0,0.03965599195432423,2.7674455740670827,10.5024995803833,1.0652231602341733,10.404999732971193,-3.322574293976497,10.145000457763672,0.03965599195432423
8009,2004-11-09,10.574999809265137,10.6274995803833,10.494999885559082,10.515000343322754,2368000.0,0.01051119494250985,-1.6499837875984664,-1.6000101726812646,83.14448954361926,75.19974954704463,-0.5092722715670295,-0.9386264913501456,-1.2015462716373655,-1.4097126476775763,18.16522457321302,0.16249942779541016,0.3146308455923794,0.8117498397827152,-0.1505009348082016,1.774000614373632,0.3306244524872568,1.2928752270781736,-1.0710638226158853,90.00003633047655,14.728181567874273,0.48112538729545806,11,-0.533750057220459,-0.7849998474121094,-1.4312498569488525,-1.5225000381469727,0.5475006103515625,1,0.03735228982392935,4.866737875435423,10.46500015258789,2.7674455740670827,10.5024995803833,1.0652231602341733,10.404999732971193,0.03735228982392935
8010,2004-11-10,10.5649995803833,10.6875,10.524999618530273,10.574999809265137,2048000.0,-0.0009456481382699167,-2.6111134658585176,-0.16667196490447278,81.33535317517274,76.76735703121274,-0.355163053501089,-0.8584386949887026,-1.1764605127521097,-1.3855409816607072,19.2960216534733,0.16250038146972656,0.3899179551683378,0.7292496204376224,-0.24576457910927552,1.7042638199845204,0.24174252066417345,1.2167567202110714,-0.9262359624859631,76.44224773502549,3.561101301366591,0.4875070997734492,11,-0.25874948501586914,-0.7449994087219238,-1.4168744087219238,-1.5124998092651367,0.30500030517578125,2,0.027685802889547473,-1.6499837875984664,10.574999809265137,4.866737875435423,10.46500015258789,2.7674455740670827,10.5024995803833,0.027685802889547473
8011,2004-11-11,10.662500381469727,10.6875,10.427499771118164,10.537500381469727,2027200.0,0.009228661141403416,1.9714441416893733,-12.49971390425329,87.78626976726825,79.24535541825729,-0.39286248569752225,-0.8936615788616589,-1.2587213006727769,-1.4692772075193101,20.26979315280751,0.26000022888183594,0.4860799193246965,0.7581254005432125,-0.24786566389764708,1.7641164649840722,0.2551298683227827,1.2611209327636423,-0.8769136700780162,93.28870057220394,17.692860896978715,0.50299553222043,11,-0.3262505531311035,-0.8425002098083496,-1.4587502479553223,-1.5737504959106445,0.39999961853027344,3,0.021101938545900145,-2.6111134658585176,10.5649995803833,-1.6499837875984664,10.574999809265137,4.866737875435423,10.46500015258789,0.021101938545900145
8012,2004-11-12,10.774999618530273,10.779999732971193,10.65250015258789,10.65250015258789,2453600.0,0.010550924551999019,-1.0816348773842253,0.9799957275390625,89.20862835501376,81.26268854014,-0.42240901650383655,-0.9478421742261158,-1.3550038307257957,-1.568455410598272,22.08486429371445,0.12749958038330256,0.5881221489504647,0.8027496337890625,-0.24715109807853963,1.8526503656566646,0.27779926785526143,1.3276999997228636,-0.8631450467334023,98.70964725107811,19.528094723640407,0.5249503659338008,11,-0.3787498474121094,-0.9087495803833008,-1.5087497234344482,-1.6599998474121094,0.3575000762939471,4,0.03503485358908143,1.9714441416893733,10.662500381469727,-2.6111134658585176,10.5649995803833,-1.6499837875984664,10.574999809265137,0.03503485358908143
8013,2004-11-15,10.760000228881836,10.802499771118164,10.625,10.774999618530273,2315600.0,-0.0013920547730361665,4.071444141689374,-0.12244453094589335,88.57148151014196,82.68881588118032,-0.34185212033153967,-0.8693166923751008,-1.32386944948931,-1.5393085574098677,23.749782444268803,0.17749977111816406,0.606298443498364,0.7191252231597893,-0.3491064347948569,1.7873568811144356,0.18500939418246531,1.2532410521371133,-0.7092424312970724,88.66678873697916,5.3651375931402185,0.5341158289773235,11,-0.30750036239624023,-0.882500171661377,-1.476250171661377,-1.603750228881836,0.3249998092651367,0,0.03903346350928372,-1.0816348773842253,10.774999618530273,1.9714441416893733,10.662500381469727,-2.6111134658585176,10.5649995803833,0.03903346350928372
8014,2004-11-16,10.717499732971193,10.779999732971193,10.6850004196167,10.762499809265137,1618000.0,-0.00394986013072407,1.3749850988245342,3.0001271617496275,86.5921841285063,83.99298503766673,-0.21452569561996349,-0.749258846611907,-1.2653145408728843,-1.4836822328772588,25.375390163238976,0.09499931335449396,0.6347852860327734,0.6029997348785425,-0.4368692529339846,1.6428687226910696,0.08306524097227808,1.122934228784807,-0.5314283801504178,77.33332316080777,-9.946758764448163,0.5199344939062639,11,-0.2325000762939471,-0.8399996757507342,-1.4162497520446795,-1.4874997138977069,0.34000015258788885,1,0.04828550843010726,4.071444141689374,10.760000228881836,-1.0816348773842253,10.774999618530273,1.9714441416893733,10.662500381469727,0.04828550843010726
8015,2004-11-17,10.75749969482422,10.954999923706056,10.729999542236328,10.824999809265137,1457200.0,0.0037322102029051507,-2.6734630325961164,1.5000000000000198,80.32787654131826,84.4012849770466,-0.17713317984321542,-0.7196335970946119,-1.2936223729580405,-1.5089730159686194,27.23978312580045,0.23750019073486328,0.6426491320490957,0.5753746986389174,-0.4459660978857247,1.5967154951635596,0.06470430037659547,1.0860450969012394,-0.4604712267099149,62.559209146592934,-23.88472719669757,0.5106703982623215,11,-0.12249994277954279,-0.8037495613098162,-1.4362497329711932,-1.5274996757507342,0.24499988555908025,2,0.033929884745252936,1.3749850988245342,10.717499732971193,4.071444141689374,10.760000228881836,-1.0816348773842253,10.774999618530273,0.033929884745252936
8016,2004-11-18,10.75,10.864999771118164,10.727499961853027,10.837499618530273,1569200.0,-0.0006971596594912421,-1.0754735993550988,1.2962884471383096,83.58214296752857,84.90636183798712,-0.12912785773233182,-0.6495478045210064,-1.2634769242895878,-1.4878759185626045,30.031856321086035,0.13749980926513672,0.6528294493818478,0.5070000171661384,-0.49628462091579983,1.5102846552480766,0.0053576981251683975,1.0086423362071084,-0.32137724076734386,37.878796636129614,-47.38784028161816,0.5016423190409693,11,-0.07625007629394354,-0.7150001525878906,-1.4718749523162842,-1.5199999809265137,0.2775001525878906,3,0.011162780052007548,-2.6734630325961164,10.75749969482422,1.3749850988245342,10.717499732971193,4.071444141689374,10.760000228881836,0.011162780052007548
8017,2004-11-19,10.712499618530273,10.75,10.677499771118164,10.75,1250400.0,-0.0034884075785792668,2.8666395402065,0.4285776566757493,78.3018995239718,84.31670283472675,-0.06560542370914568,-0.5382415053249368,-1.1987863202753566,-1.4378561006784665,32.911333475881484,0.07250022888183594,0.6614790292072534,0.4051246643066406,-0.5407448958580989,1.3509942244713802,-0.06781011577573004,0.8780594443890113,-0.17860142640293653,26.515042048377165,-56.07297935937699,0.47293478008237017,11,-0.021249771118164062,-0.6237497329711914,-1.4343745708465576,-1.482499599456787,0.3275003433227539,4,0.03267214879189373,-1.0754735993550988,10.75,-2.6734630325961164,10.75749969482422,1.3749850988245342,10.717499732971193,0.03267214879189373
8018,2004-11-22,10.837499618530273,10.84000015258789,10.572500228881836,10.630000114440918,942400.0,0.01166861185075585,1.5176395614456317,-5.5332638217791565,86.425356549507,84.68124361315873,-0.14774679855232975,-0.5807876374514525,-1.2966784346660756,-1.5480057233503324,35.63177198018772,0.2674999237060547,0.6480118984761241,0.4588747024536133,-0.415121483914465,1.3328708888216916,0.021876609269574132,0.8958727956376524,0.11750030517578303,69.28094145806291,-13.163323131473405,0.4369980931840394,11,-0.14624977111816406,-0.7487497329711914,-1.5593745708465576,-1.607499599456787,0.1875,0,0.027220307882599437,2.8666395402065,10.712499618530273,-1.0754735993550988,10.75,-2.6734630325961164,10.75749969482422,0.027220307882599437
8019,2004-11-23,10.6899995803833,10.862500190734863,10.625,10.862500190734863,1717600.0,-0.013610153941299608,1.7536156567890313,-0.8313302294798671,73.90350308480602,83.85548249200687,0.019871117007861372,-0.35044386548686646,-1.1261269861798127,-1.3852645170995146,38.380620120359964,0.23750019073486328,0.6164692950365733,0.2473746776580814,-0.5072850961667807,1.0020344514829436,-0.12995520925434967,0.6247045645705125,0.25735034942627166,30.718809215119038,-49.31971874976918,0.37732988691243097,11,0.0012502670288085938,-0.6012496948242188,-1.411874532699585,-1.4599995613098145,0.30500030517578125,1,0.036950465226258666,1.5176395614456317,10.837499618530273,2.8666395402065,10.712499618530273,-1.0754735993550988,10.75,0.036950465226258666
8020,2004-11-24,10.824999809265137,10.842499732971193,10.765000343322754,10.774999618530273,897200.0,0.012628646789619058,-1.2143080968406073,-0.28985515258735073,70.68967137208912,81.9558604480981,-0.08310938729557016,-0.39400442038703787,-1.227488790707497,-1.5067782800850225,40.739476254148556,0.1525001525878924,0.584714510729123,0.31149992942810023,-0.28311473353543803,0.9061145923916385,0.01419259794633021,0.6088072609098703,0.11485312652588142,86.32477796470911,8.447258646855573,0.2973073314817693,11,-0.061249732971191406,-0.7224998474121094,-1.546874761581421,-1.5949997901916504,0.0200004577636701,2,0.021478067472569196,1.7536156567890313,10.6899995803833,1.5176395614456317,10.837499618530273,2.8666395402065,10.712499618530273,0.021478067472569196
8021,2004-11-26,10.962499618530273,10.962499618530273,10.84749984741211,10.86750030517578,964000.0,0.012702061125899444,1.4210653121047243,1.8999790192451098,71.80096307605805,80.02167541710301,-0.19397794391047718,-0.4817782612985795,-1.3345393134277082,-1.6309329358713747,41.822639634528926,0.13749980926513672,0.5515202374962058,0.4017497539520267,-0.17688292207822798,0.9803824299822814,0.11243341593690026,0.6910660919671532,-0.3899993896484375,100.0,23.54976454546565,0.28931633801512713,11,-0.19499969482421875,-0.8562498092651367,-1.7256245613098145,-1.732499599456787,-0.11749935150146662,4,0.003648799383802359,-1.2143080968406073,10.824999809265137,1.7536156567890313,10.6899995803833,1.5176395614456317,10.837499618530273,0.003648799383802359
8022,2004-11-29,10.920000076293944,11.024999618530273,10.77750015258789,10.99250030517578,856400.0,-0.0038768112853104775,2.600022194786906,-0.7631658200654384,71.46227136546426,78.12065206769437,-0.14387728824874202,-0.3835310191095527,-1.2602476003742034,-1.5731241591259817,42.788887148463736,0.2474994659423828,0.5270145673942892,0.3113751888275136,-0.21492109090725542,0.8376714685622826,0.04822704896012908,0.5745233286948981,-0.33969985961913807,76.79564997470875,1.9262770786484822,0.2631481398673846,11,-0.12125015258788885,-0.7825002670288068,-1.6800000667572004,-1.6900000572204572,-0.3325004577636701,0,0.009844329262168827,1.4210653121047243,10.962499618530273,-1.2143080968406073,10.824999809265137,1.7536156567890313,10.6899995803833,0.009844329262168827
8023,2004-11-30,11.182499885559082,11.217499732971193,10.875,10.875,2279200.0,0.0240384439039516,-1.2276413687014944,-4.241364341901028,75.05155741947046,76.83836021113483,-0.3801161961675632,-0.5921171489982289,-1.484106290024263,-1.8175351403589488,43.431121389857665,0.3424997329711932,0.4893150370377217,0.5203750133514404,-0.01108568642454344,1.0518357131274243,0.2546446634634485,0.7861053632394324,-0.5844116928100576,94.09285009520623,20.264239993250627,0.26573034988799227,11,-0.28749990463256836,-0.9487500190734863,-1.9356248378753662,-1.9524998664855957,-0.5100002288818359,1,-0.0127431187269742,2.600022194786906,10.920000076293944,1.4210653121047243,10.962499618530273,-1.2143080968406073,10.824999809265137,-0.0127431187269742
8024,2004-12-01,11.112500190734863,11.300000190734865,11.100000381469727,11.25,2201200.0,-0.00625975368125109,-1.461544781769226,-0.4471540176840747,71.5128095977552,75.85890832851673,-0.2773607449532616,-0.46067717342317493,-1.3743538596559244,-1.7307478053242988,44.186558535793665,0.1999998092651385,0.4332396327739616,0.3963753223419193,-0.08259958096984832,0.8753502256536869,0.1568878706860346,0.635862773997804,-0.47724730557250794,64.95326103232134,-8.191767030073322,0.2394874516558838,12,-0.17624998092651367,-0.8375000953674316,-1.8656251430511475,-1.882500171661377,-0.5225000381469727,2,-0.007874067104857607,-1.2276413687014944,11.182499885559082,2.600022194786906,10.920000076293944,1.4210653121047243,10.962499618530273,-0.007874067104857607
8025,2004-12-02,10.99250030517578,11.175000190734863,10.942500114440918,11.149999618530273,2238000.0,-0.010798639684985956,1.240959647026381,1.1454511405960774,62.74132781109699,73.54326220002432,-0.13468386809626232,-0.2887327409567515,-1.214773033806127,-1.5960843625593597,44.265540048182466,0.2325000762939453,0.3747693095843374,0.23400044441222967,-0.17742021125837937,0.6454211000828387,0.028290116576924262,0.4397107722475351,-0.3040676355676233,41.14835155809334,-28.232144571721847,0.20571032783530466,12,-0.056250095367429864,-0.7175002098083478,-1.7050004005432111,-1.7625002861022931,-0.3924999237060529,3,0.00022738961236368205,-1.461544781769226,11.112500190734863,-1.2276413687014944,11.182499885559082,2.600022194786906,10.920000076293944,0.00022738961236368205
8026,2004-12-03,10.914999961853027,11.077500343322754,10.854999542236328,11.0,2480400.0,-0.0070502925786830595,-1.1707302322768527,0.5396851347260005,55.55557237521807,71.01589251682947,-0.03499724053010489,-0.18031000730839608,-1.0921346261106724,-1.5047212288150575,43.833537175191914,0.22250080108642578,0.3187433395249766,0.13100008964538645,-0.2502838824949798,0.5122840617857527,-0.05964189642479667,0.3216420757155696,-0.17764189055473523,26.315751048128977,-37.729098327662726,0.1906419860701834,12,0.021250247955322266,-0.5374999046325666,-1.6006250381469727,-1.684999942779541,-0.43000030517578125,4,-0.006413164916982406,1.240959647026381,10.99250030517578,-1.461544781769226,11.112500190734863,-1.2276413687014944,11.182499885559082,-0.006413164916982406
8027,2004-12-06,10.657500267028807,10.8125,10.63249969482422,10.787500381469727,3351600.0,-0.023591360121315574,1.0000105964194501,1.529412424687833,46.5890186196631,66.5896327468468,0.2390153672913229,0.09422849084857887,-0.7980059648299207,-1.2361124733686673,42.703400069544465,0.2825002670288068,0.287665020058375,-0.13424963951110946,-0.49730725285210475,0.22880797382988582,-0.3157784461816071,0.04727916715938818,0.6424999237060582,3.7454012929951457,-54.82268753041372,0.18152880667049748,12,0.3049998283386248,-0.045000076293943536,-1.0893750190734846,-1.204999923706053,-0.19500064849853338,0,0.017593243753422305,-1.1707302322768527,10.914999961853027,1.240959647026381,10.99250030517578,-1.461544781769226,11.112500190734863,0.017593243753422305
8028,2004-12-07,10.880000114440918,10.942500114440918,10.677499771118164,10.6875,2642000.0,0.020877301603309473,-1.4941141623620542,-1.480768807541336,54.829137730497344,64.47025881859028,0.025902094873888615,-0.10075209241216854,-0.9819062650682131,-1.446176490593725,41.68010134557388,0.28499984741211115,0.2589020259592072,0.06750020980834925,-0.2628944168980052,0.3978948365147037,-0.09769710354482797,0.23269752316152648,0.4066500663757342,37.07868700217854,-18.326074963382936,0.16519731335317722,12,0.08624982833862482,-0.23750019073486328,-1.3118748664855957,-1.427499771118164,-0.28999996185302734,1,-0.026884236473712075,1.0000105964194501,10.657500267028807,-1.1707302322768527,10.914999961853027,1.240959647026381,10.99250030517578,-0.026884236473712075
8029,2004-12-08,10.970000267028807,11.010000228881836,10.77750015258789,10.942500114440918,1559600.0,0.008272072761142057,3.325579744859034,0.14285785059275474,56.13277575238461,62.85282597195644,-0.022577319401532847,-0.1682697838464584,-1.0338830597338298,-1.5208558091906053,40.405500558692644,0.2325000762939453,0.2470287723752005,0.13775033950805415,-0.17984314286467828,0.4553438218807866,-0.021046401678312066,0.2965470806944204,0.30356690406799736,62.21203017299679,7.3936722507691,0.15879674118636658,12,-0.0037503242492640254,-0.3137502670288068,-1.3125002384185773,-1.4712500572204572,-0.2825002670288068,2,-0.027119471568813225,-1.4941141623620542,10.880000114440918,1.0000105964194501,10.657500267028807,-1.1707302322768527,10.914999961853027,-0.027119471568813225
8030,2004-12-09,10.857500076293944,10.970000267028807,10.75,10.850000381469727,1615600.0,-0.010255258705233694,-1.1204798235131734,0.27271466222772384,52.925172751326265,60.75551593587513,0.10618426402356995,-0.03450153255150035,-0.8823515236663919,-1.3931142916263237,38.882776617153496,0.22000026702880682,0.21031170405021626,0.010625123977659356,-0.28103029281247416,0.30228054076779287,-0.1352025844174065,0.15645283237272523,0.40324574527740964,50.56180979261305,-6.134940691498073,0.14582770839506662,12,0.10874986648559926,-0.15624999999999822,-1.1881248950958234,-1.358749866485594,-0.0825004577636701,3,-0.024637340255710183,3.325579744859034,10.970000267028807,-1.4941141623620542,10.880000114440918,1.0000105964194501,10.657500267028807,-0.024637340255710183
8031,2004-12-10,10.887499809265137,10.920000076293944,10.552499771118164,10.552499771118164,1160000.0,0.0027630423910098845,-1.1940314228534397,44.6684893184236,54.781428667466066,58.90208896943089,0.07199840619770725,-0.04930867425207808,-0.8818379524771203,-1.4046295150096064,37.55912941287931,0.3675003051757795,0.20149534943213254,0.029374885559082742,-0.24940963779041425,0.30815940890857973,-0.11001737611566575,0.16876714723383124,0.36068108977127444,73.22397878780299,12.184431100700401,0.13939226167474822,12,0.03875017166137695,-0.15374994277954102,-1.2018744945526123,-1.3724994659423828,-0.0950002670288086,4,-0.02640637729800477,-1.1204798235131734,10.857500076293944,3.325579744859034,10.970000267028807,-1.4941141623620542,10.880000114440918,-0.02640637729800477
8032,2004-12-13,11.15250015258789,11.15250015258789,10.885000228881836,10.885000228881836,953200.0,0.024339871225278253,1.0,0.7985071440161925,57.9949401992744,57.006909278298,-0.17495152209993137,-0.29995647351013766,-1.1135030940147566,-1.6483988162889496,36.23928924518196,0.2674999237060547,0.19787792926531012,0.27550020217895543,-0.029474508088949136,0.58047491244686,0.12301284704500404,0.42798755731290683,0.0678535013317898,100.0,38.35045329171655,0.15248735513395215,12,-0.22625017166137695,-0.3450002670288086,-1.3993752002716064,-1.570000171661377,-0.5875005722045898,0,-0.05985209475704456,-1.1940314228534397,10.887499809265137,-1.1204798235131734,10.857500076293944,3.325579744859034,10.970000267028807,-0.05985209475704456
8033,2004-12-14,11.18000030517578,11.24250030517578,11.100000381469727,11.1875,1459600.0,0.0024658284879295334,1.425524316602861,-0.028036250329781964,63.24326692836864,56.08807120392171,-0.2266815098965207,-0.3102864970888728,-1.108031287883394,-1.6541527611133855,35.128587115239114,0.1424999237060529,0.18272076148554284,0.28200035095214737,-0.04602267551375583,0.6100233774180506,0.11798883771919577,0.44601186418509897,-0.6275005340576154,90.94203599634008,24.331539089743472,0.1640115132329514,12,-0.2825002670288068,-0.3337502479553187,-1.3706252574920637,-1.5412502288818342,-0.48250007629394354,1,-0.06417716163329079,1.0,11.15250015258789,-1.1940314228534397,10.887499809265137,-1.1204798235131734,10.857500076293944,-0.06417716163329079
8034,2004-12-15,11.234999656677246,11.234999656677246,11.015000343322754,11.1225004196167,1462400.0,0.004919440966026256,2.9111254280967076,-15.00050864699543,61.581926078865116,55.959248789229285,-0.2933229815684033,-0.3420661112704728,-1.1309964484164716,-1.6843504995492715,33.81466123518344,0.2199993133544922,0.1726758730972371,0.3111247062683109,-0.03791726497241399,0.6601666775090358,0.13660372064794757,0.48564569188867424,-0.6686998748779303,98.91295033433886,33.35878319997502,0.17452098562036275,12,-0.33749961853027344,-0.3712496757507324,-1.4256246089935303,-1.5962495803833008,-0.6599998474121094,2,-0.05740983745433548,1.425524316602861,11.18000030517578,1.0,11.15250015258789,-1.1940314228534397,10.887499809265137,-0.05740983745433548
8035,2004-12-16,11.1225004196167,11.192500114440918,11.02750015258789,11.1875,2064000.0,-0.0100132835334521,3.400010172551912,-0.5777779661591672,54.584555486147636,55.85135802377702,-0.17929918727337935,-0.21167243065681696,-0.9918648903199738,-1.549088668259099,31.997271954180512,0.20749950408935547,0.1297579412326062,0.1803754329681393,-0.17020423405216967,0.5309550999884483,0.005085599457984813,0.3556652664782938,-0.542676627349854,82.60872569860067,20.52722849656248,0.17528983351015406,12,-0.22500038146972656,-0.25875043869018555,-1.2068755626678467,-1.4287505149841309,-0.6225004196166992,3,-0.0391099485911901,2.9111254280967076,11.234999656677246,1.425524316602861,11.18000030517578,1.0,11.15250015258789,-0.0391099485911901
8036,2004-12-17,10.869999885559082,11.029999732971193,10.807499885559082,11.0,3390000.0,-0.022701777885508867,1.3421088295378434,2.000014672007277,48.72122206964514,56.08826951821946,0.0739203114761331,0.05299629123947369,-0.711167853863742,-1.2778968931506363,29.74657001093592,0.3150005340576172,0.08685186773699805,-0.07812509536743129,-0.4188283958300527,0.26257820509519014,-0.248476745598742,0.09222655486387943,-0.2769225630340575,14.367802232253513,-43.95833604206979,0.1703516502313104,12,0.027500152587890625,-0.006249904632568359,-0.8068747520446777,-1.146249771118164,-0.4174995422363281,4,-0.008739675071663733,3.400010172551912,11.1225004196167,2.9111254280967076,11.234999656677246,1.425524316602861,11.18000030517578,-0.008739675071663733
8037,2004-12-20,11.0625,11.082500457763672,10.99250030517578,11.0,1427600.0,0.017709302342924227,-1.32260287458155,-0.4807688075413564,46.816977939000246,55.198029541386454,-0.06156305333998624,-0.1179875134484707,-0.8687847001169064,-1.4532108478668988,27.801197183565908,0.21250057220458984,0.06918121851286507,0.09687500000000071,-0.22847867969296942,0.42222867969297084,-0.06580183984648436,0.2595518398464858,-0.45643421782196114,58.62065941582596,4.619711238177452,0.1626768398464855,12,-0.16499996185302734,-0.13625001907348633,-0.984375,-1.338749885559082,-0.4799995422363281,0,-0.024406821040783844,1.3421088295378434,10.869999885559082,3.400010172551912,11.1225004196167,2.9111254280967076,11.234999656677246,-0.024406821040783844
8038,2004-12-21,11.13249969482422,11.207500457763672,11.0,11.074999809265137,3956400.0,0.00632765602930796,-1.0000091920635723,0.9199981689453409,50.53049102862799,54.57555346096906,-0.10278833217064864,-0.17365684934834036,-0.9021267321902418,-1.5049837986421828,26.632516147466546,0.20750045776367188,0.07077938274203888,0.15212469100952397,-0.1755115412814252,0.47976092330047315,-0.01169342513595062,0.31594280715499856,-0.5137052221862266,76.02338789914958,22.440880176989488,0.16381811614547434,12,-0.23499965667724787,-0.20624971389770685,-1.0012497901916522,-1.3624997138977069,-0.7349996566772479,1,-0.05097688120348787,-1.32260287458155,11.0625,1.3421088295378434,10.869999885559082,3.400010172551912,11.1225004196167,-0.05097688120348787
8039,2004-12-22,11.085000038146973,11.239999771118164,10.975000381469727,11.199999809265137,1830400.0,-0.004266755713393966,1.717946711530185,-1.9999999999999383,52.55171811424423,54.534058501293266,-0.04163927268309742,-0.10018393462435604,-0.8151059180791567,-1.4408255215899928,25.3721666051128,0.2649993896484375,0.10792991534681384,0.08487501144409215,-0.21555218319223002,0.3853022060804143,-0.06533858587406804,0.23508860876225235,-0.4537314488582229,64.16190196886942,8.634505532597764,0.15021359731816095,12,-0.1875,-0.15875005722045898,-0.9200000762939453,-1.3037500381469727,-0.4049997329711932,2,-0.03495713197398542,-1.0000091920635723,11.13249969482422,-1.32260287458155,11.0625,1.3421088295378434,10.869999885559082,-0.03495713197398542
8040,2004-12-23,11.057499885559082,11.145000457763672,11.010000228881836,11.095000267028807,807600.0,-0.002480843707104552,-1.0377439972361375,0.32609092266099,54.042553651993316,54.45196127735185,0.019237346027253466,-0.05731071804703802,-0.7412223247846441,-1.397855072177343,24.043706207390247,0.13500022888183594,0.11403035212743973,0.045749855041503196,-0.24394638875745223,0.3354460988404586,-0.09909826685797363,0.19059797694098002,-0.41400666195259106,57.80348350308373,-1.360372617518486,0.1448481218994773,12,-0.03249979019165039,-0.13124990463256836,-0.8762500286102295,-1.276249885559082,-0.2375001907348615,3,-0.043635548839035754,1.717946711530185,11.085000038146973,-1.0000091920635723,11.13249969482422,-1.32260287458155,11.0625,-0.043635548839035754
8041,2004-12-27,11.0024995803833,11.137499809265137,10.979999542236328,11.137499809265137,672400.0,-0.004974027198282882,1.3333333333333333,3.599969482732483,61.057674085358784,54.79226504247234,0.10310886730425395,0.0008853250123550538,-0.6451630035266334,-1.327507325587682,22.21028670364876,0.1575002670288086,0.10975199795333523,-0.011250448226928,-0.3000660178020169,0.2775651213481609,-0.15565823301447246,0.13315733656061646,-0.34702621514542464,10.37708009443197,-53.49192803461049,0.144407784787544,12,0.02250051498413086,-0.07624959945678711,-0.7081246376037598,-1.1449995040893555,-0.0024995803833007812,0,-0.04567140191300012,-1.0377439972361375,11.057499885559082,1.717946711530185,11.085000038146973,-1.0000091920635723,11.13249969482422,-0.04567140191300012
8042,2004-12-28,11.02750015258789,11.112500190734863,10.957500457763672,11.020000457763672,1686400.0,0.0022722629546074735,-1.3396239995393562,-0.05555320080814931,55.41284467884802,53.92221812585893,0.0653886868484026,-0.016494349956600374,-0.6320778242615592,-1.3354421863923847,20.739249150155107,0.1549997329711914,0.12202521832080393,0.008375120162963157,-0.27707586442757304,0.29382610475349935,-0.13435037213230494,0.15110061245823125,-0.36028624855125635,24.778713262350536,-40.724322910849864,0.14272549229526776,12,-0.003750324249267578,-0.10125017166137695,-0.6731252670288086,-1.1700000762939453,-0.017499923706054688,1,-0.05214235332657857,1.3333333333333333,11.0024995803833,-1.0377439972361375,11.057499885559082,1.717946711530185,11.085000038146973,-0.05214235332657857
8043,2004-12-29,11.039999961853027,11.0625,10.957500457763672,10.975000381469727,667600.0,0.0011335124998572699,-1.1000028610393202,8.666963377416073,52.723723857446146,52.93797343459016,0.034577588042065344,-0.04239066590995577,-0.6045942584654753,-1.328394937700807,18.600690096604055,0.10499954223632812,0.12987040561820962,0.02799992561340403,-0.24721094683737377,0.30321079806418183,-0.10960551061198487,0.16560536183879293,-0.36128032979361,29.203435261391792,-35.199195451971335,0.1376054362253888,12,-0.016250133514404297,-0.11374998092651367,-0.6500000953674316,-1.182499885559082,-0.05249977111816406,2,-0.04144017261505184,-1.3396239995393562,11.02750015258789,1.3333333333333333,11.0024995803833,-1.0377439972361375,11.057499885559082,-0.04144017261505184
8044,2004-12-30,11.024999618530273,11.057499885559082,10.97249984741211,11.032500267028807,736000.0,-0.001358726754944306,1.9565289502927372,-0.11539533723605994,57.05261230468755,53.21220196998349,0.018614255453954343,-0.03613438666569557,-0.5443665735054495,-1.295153399714751,16.121656058836756,0.08500003814697266,0.1089099007080101,0.01737461090087855,-0.2538626152649641,0.2886118370667212,-0.1182440021820419,0.152993223983799,-0.3350043730085286,35.99955240885417,-28.908224665354183,0.13561861308292134,12,-0.0012497901916503906,-0.09874963760375977,-0.6349997520446777,-1.1674995422363281,-0.037499427795410156,3,-0.056916063682091234,-1.1000028610393202,11.039999961853027,-1.3396239995393562,11.02750015258789,1.3333333333333333,11.0024995803833,-0.056916063682091234
8045,2004-12-31,10.994999885559082,11.130000114440918,10.977499961853027,11.017499923706056,752400.0,-0.0027210643092240305,-4.3043636906440215,2.999745708837565,54.526319001850304,53.857212740228505,0.03199016671138999,-0.006258675422937898,-0.4737136710619687,-1.2482589391034988,14.676504754320396,0.15250015258789062,0.07244058234435968,-0.012750101089476829,-0.2839602859487069,0.25846008376975327,-0.148355193519091,0.12285499134013733,-0.2939545388442557,20.833090498720484,-41.245517854527364,0.13560509242961472,12,0.10375022888183594,-0.06874990463256836,-0.6050000190734863,-1.1374998092651367,0.017499923706054688,4,-0.028649348218459325,1.9565289502927372,11.024999618530273,-1.1000028610393202,11.039999961853027,-1.3396239995393562,11.02750015258789,-0.028649348218459325
8046,2005-01-03,10.845000267028807,11.024999618530273,10.78499984741211,11.0,1821600.0,-0.013642530249344142,1.341472945751941,6.888865341414362,35.664331311572056,52.618029781625374,0.1989973576832238,0.14569786001085383,-0.2880760636003288,-1.0816461789588256,13.310732099287328,0.23999977111816406,0.03026863285773551,-0.1592497348785411,-0.43722208755034053,0.11872261779325832,-0.2982359112144408,-0.02026355854264139,-0.1331258211447608,17.391412514961104,-38.242563768808566,0.13898617633589988,1,0.1674995422363299,0.08124971389770685,-0.4118752479553205,-0.9875001907348615,0.009999275207521308,0,-0.002305262479392778,-4.3043636906440215,10.994999885559082,1.9565289502927372,11.024999618530273,-1.1000028610393202,11.039999961853027,-0.002305262479392778
8047,2005-01-04,10.845000267028807,10.960000038146973,10.787500381469727,10.845000267028807,3241600.0,0.0,-2.000000000000093,-0.0,33.97127658312361,50.778117065458225,0.18427943772801925,0.1691368595002647,-0.2482377175610022,-1.0631678709432926,13.072864424407415,0.1724996566772461,0.009283079440185915,-0.16862473487854146,-0.4072141306624655,0.06996466090538256,-0.2879194327705026,-0.04933003698658034,-0.12251330395892701,17.391412514961104,-32.38106625546858,0.11929469789196173,1,0.1674995422363299,0.08124971389770685,-0.4081254005432111,-0.9837503433227521,0.09999942779541371,1,0.014292275625149342,1.341472945751941,10.845000267028807,-4.3043636906440215,10.994999885559082,1.9565289502927372,11.024999618530273,0.014292275625149342
8048,2005-01-05,10.587499618530273,10.922499656677246,10.515000343322754,10.837499618530273,3107600.0,-0.023743719885502612,-1.0632952345081679,-100.0,24.048103392786103,47.61104876307398,0.39821879172618857,0.4254116103966403,0.04733344520324856,-0.7888579341610882,12.718484208629791,0.4074993133544922,0.013095446773098374,-0.4115003585815433,-0.7123212280843418,-0.11067948907874481,-0.5619107933329417,-0.26108992383014495,0.655000686645506,11.78850442101868,-30.455730421784487,0.1504104347513992,1,0.24250078201293945,0.32000064849853516,-0.11937475204467773,-0.6949996948242188,0.43250083923339844,2,0.03990560808258259,-2.000000000000093,10.845000267028807,1.341472945751941,10.845000267028807,-4.3043636906440215,10.994999885559082,0.03990560808258259
8049,2005-01-06,10.672499656677246,10.702500343322754,10.574999809265137,10.675000190734863,2275600.0,0.008028339193345113,3.434736458022357,0.01000213623046875,31.557364234434857,45.112694383345264,0.27776174921953967,0.334110833606573,0.0022571727444411493,-0.8578008443564382,12.107833241225299,0.1275005340576172,0.008222848991534804,-0.3116252899169929,-0.6460309131890867,0.02278033335510088,-0.4788281015530398,-0.144422478280946,0.5554506492614735,25.609653978916814,-11.052503705651855,0.16720281163604697,1,0.15375041961669922,0.2350006103515625,-0.1081247329711914,-0.6837496757507324,0.34500026702881037,3,0.029515159914813127,-1.0632952345081679,10.587499618530273,-2.000000000000093,10.845000267028807,1.341472945751941,10.845000267028807,0.029515159914813127
8050,2005-01-07,10.59000015258789,10.842499732971193,10.585000038146973,10.74250030517578,2304000.0,-0.007730101358001895,-2.169219573459181,60.98703279938907,36.666681804351526,42.40258412990001,0.32069727148452287,0.41691798099799904,0.12462551391453758,-0.7608582616519044,11.348942450942747,0.2574996948242205,-0.01472677223005725,-0.38074979782104457,-0.7554501016917587,-0.006049493950330387,-0.5680999497564017,-0.19339964588568748,0.6236911540985091,14.705865853362079,-23.75289124553818,0.18735015193535703,1,0.2325000762939453,0.28875017166137695,0.015625,-0.559999942779541,0.42749977111816584,4,0.037535413826206065,3.434736458022357,10.672499656677246,-1.0632952345081679,10.587499618530273,-2.000000000000093,10.845000267028807,0.037535413826206065
8051,2005-01-10,10.600000381469727,10.697500228881836,10.5625,10.585000038146973,1210000.0,0.0009443086626765851,-3.4999761583088294,-0.09836280861495475,23.342970845609358,38.839264815095724,0.2766958020783008,0.40504133790115304,0.1357672138982906,-0.7579470649942124,11.569968427378651,0.13500022888183594,-0.0413041420569602,-0.3563745975494381,-0.7650421036284101,0.05229290852953383,-0.560708350588925,-0.15204084450995126,0.5997171059494004,19.10114526720044,-16.112975931615235,0.20433375303948637,1,0.22249984741210938,0.278749942779541,0.0056247711181640625,-0.570000171661377,0.569999694824217,0,0.03891503895759452,-2.169219573459181,10.59000015258789,3.434736458022357,10.672499656677246,-1.0632952345081679,10.587499618530273,0.03891503895759452
8052,2005-01-11,10.484999656677246,10.619999885559082,10.375,10.604999542236328,1939600.0,-0.010849124589987547,2.2666526794967163,-7.999809269502194,14.520597767412482,34.5944730273142,0.34268736204980677,0.49273325110800137,0.27278254535951874,-0.6294548481592486,11.234615838096019,0.24499988555908203,-0.07488080843496014,-0.43800029754638636,-0.8863293907701184,0.010328795677345681,-0.6621648441582515,-0.21383575093452123,0.7010234878599526,20.091274092266957,-9.549281047603138,0.22416454661186563,1,0.2675004005432129,0.32375049591064453,0.1718754768371582,-0.4549994468688965,0.6700000762939471,1,0.03528849763227715,-3.4999761583088294,10.600000381469727,-2.169219573459181,10.59000015258789,3.434736458022357,10.672499656677246,0.03528849763227715
8053,2005-01-12,10.462499618530273,10.479999542236328,9.912500381469727,10.300000190734863,5395200.0,-0.0021459264552902146,4.7468480344579485,-1.354163189725739,14.929621657982423,29.914140733235858,0.30693126396920967,0.48351384145247067,0.3126539246545441,-0.5948942321235116,11.102730549651888,0.5724992752075195,-0.12105049293601233,-0.42462530136108434,-0.9003554664123694,0.05110486369020073,-0.6624903838867269,-0.1867602188354418,0.6910826002254371,59.13974414848605,32.46694151907282,0.23786508252564234,1,0.05875062942504883,0.11500072479248047,0.325000524520874,-0.43249940872192383,0.7375001907348633,2,0.04611709380035567,2.2666526794967163,10.484999656677246,-3.4999761583088294,10.600000381469727,-2.169219573459181,10.59000015258789,0.04611709380035567
8054,2005-01-13,10.59000015258789,10.630000114440918,10.362500190734863,10.462499618530273,2082400.0,0.012186431417574362,1.5783068296718448,0.7846214339790953,26.329177736508314,26.781125037086746,0.12430945397001736,0.3217080971190711,0.20694348974216403,-0.7085522283138097,11.111457120245635,0.2674999237060547,-0.1574659077007059,-0.26487479209899867,-0.7286082066813968,0.19885862248339947,-0.49674149939019685,-0.033008084807800486,0.48911715593066063,72.84948855333644,48.044329069750646,0.23186670729119863,1,-0.12125015258789062,-0.012499809265136719,0.21437478065490723,-0.559999942779541,0.35249996185302734,3,0.040604371952789986,4.7468480344579485,10.462499618530273,2.2666526794967163,10.484999656677246,-3.4999761583088294,10.600000381469727,0.040604371952789986
8055,2005-01-14,10.6875,10.699999809265137,10.5625,10.59000015258789,1482800.0,0.0092067843255208,1.2449046321525885,0.7647014824898649,34.70878258574953,26.674952956439796,-0.02391083638398328,0.20021319715380592,0.1291891905892939,-0.7931985553301857,11.004276009531008,0.13749980926513672,-0.1911384553998321,-0.1456249237060554,-0.5971512097218721,0.3059013623097613,-0.37138806671396374,0.08013821930185294,0.3216202928956218,98.41272147966765,68.8172456694804,0.22576314300790845,1,-0.2512497901916504,-0.1099996566772461,0.12374997138977051,-0.5850000381469727,0.22999954223632812,4,0.03087718584384147,1.5783068296718448,10.59000015258789,4.7468480344579485,10.462499618530273,2.2666526794967163,10.484999656677246,0.03087718584384147
8056,2005-01-18,10.774999618530273,10.774999618530273,10.574999809265137,10.574999809265137,1484000.0,0.008187098809850246,1.0,2.051283305293634,38.44391874787223,27.171913196967424,-0.13676676195206205,0.11091831654892204,0.05447714784131108,-0.8659279852942596,11.778661379740655,0.19999980926513672,-0.23110517013850362,-0.05337529182434153,-0.5052668656451598,0.3985162819964767,-0.27932107873474976,0.1725704950860667,0.16832347967979544,100.0,66.91206691324078,0.22594578691040884,1,-0.3574995994567871,-0.19749927520751953,0.05875039100646973,-0.6487493515014648,0.29250049591064453,1,0.02250582958339442,1.2449046321525885,10.6875,1.5783068296718448,10.59000015258789,4.7468480344579485,10.462499618530273,0.02250582958339442
8057,2005-01-19,10.792499542236328,10.885000228881836,10.739999771118164,10.787500381469727,1542400.0,0.0016241229072491148,-1.899998092658643,0.02499582767088668,38.724362689681115,28.802608674400204,-0.18159359525937013,0.07605276010009021,0.047088610283216426,-0.8684858469308576,12.215951374556312,0.14500045776367188,-0.26815284068708145,-0.02237534523010254,-0.46074696021236505,0.41599626975216,-0.2415611527212338,0.19681046226102872,-0.8799991607666016,90.48835977798262,54.55820911675805,0.2191858074911308,1,-0.3937492370605469,-0.21499919891357422,0.03750038146972656,-0.6662492752075195,0.3450002670288086,2,0.034978044945035425,1.0,10.774999618530273,1.2449046321525885,10.6875,1.5783068296718448,10.59000015258789,0.034978044945035425
8058,2005-01-20,10.5649995803833,10.675000190734863,10.47249984741211,10.667499542236328,1927600.0,-0.021079450683570422,2.446777426973679,-20.503433803891646,32.442752259515814,28.90098512163142,0.04735944533864611,0.27284608563579305,0.2834737673238976,-0.6269356055384296,12.505441267481743,0.31999969482421875,-0.27637961335349104,-0.22150030136108434,-0.6465712620628246,0.20357065934065588,-0.43403578171195356,-0.008964821010215118,-0.6330492019653313,38.75586121803822,2.7173995773968613,0.21253548035087003,1,-0.16624927520751953,0.012500762939453125,0.30187535285949707,-0.4387493133544922,0.5350008010864258,3,0.05584478712932306,-1.899998092658643,10.792499542236328,1.0,10.774999618530273,1.2449046321525885,10.6875,0.05584478712932306
8059,2005-01-21,10.697500228881836,10.84749984741211,10.61750030517578,10.6274995803833,2234400.0,0.012541472196984982,-4.111146432696323,-0.6829334102475833,39.46904865591126,29.212359216249162,-0.09076705335146862,0.11576159553040988,0.15803501634919392,-0.7439938382795859,12.435258608654536,0.2825002670288086,-0.28141711732688357,-0.06962466239929199,-0.4721341765018927,0.3328848517033087,-0.27087941945059235,0.13163009465200837,-0.7464888534545899,54.545496580647246,15.898603957388275,0.20125475705130005,1,-0.2987499237060547,-0.12125015258789062,0.17437481880187988,-0.5712499618530273,0.24499988555908203,4,0.04697355173002182,2.446777426973679,10.5649995803833,-1.899998092658643,10.792499542236328,1.0,10.774999618530273,0.04697355173002182
8060,2005-01-24,10.574999809265137,10.765000343322754,10.52750015258789,10.675000190734863,2323200.0,-0.011451312642739131,-1.435903204350718,-1.4285636435470905,40.252706089734815,31.09121868781866,0.032834723087566076,0.21108326316585746,0.2866418555296484,-0.6080036818369816,12.459376899289634,0.23750019073486328,-0.2508923854025138,-0.1680000782012936,-0.5547599414474327,0.2187597850448455,-0.36138000982436225,0.025379853421775067,-0.6053086567687984,24.848452621503775,-15.806049558285096,0.19337993162306935,1,-0.17624950408935547,0.0012502670288085938,0.30562520027160645,-0.4487495422363281,0.4850006103515625,0,0.03475180253467247,-4.111146432696323,10.697500228881836,2.446777426973679,10.5649995803833,-1.899998092658643,10.792499542236328,0.03475180253467247
8061,2005-01-25,10.5,10.739999771118164,10.477499961853027,10.662500381469727,1687200.0,-0.007092180673083925,-1.5301130618623036,1.624997615823304,38.18493810596619,33.72058983654686,0.10298802146119002,0.2598283716589975,0.3638592580329423,-0.5204519908452454,12.69287129356213,0.2624998092651367,-0.24023496648442944,-0.21787490844726598,-0.5988994896150182,0.1631496727204862,-0.4083871990311412,-0.02736261786339078,-0.5120026659759525,6.666697492474649,-35.40487114571639,0.19051229058387564,1,-0.10124969482421875,0.07625007629394531,0.38062500953674316,-0.3737497329711914,0.5974998474121094,1,0.03976186116536451,-1.435903204350718,10.574999809265137,-4.111146432696323,10.697500228881836,2.446777426973679,10.5649995803833,0.03976186116536451
8062,2005-01-26,10.452500343322754,10.5625,10.229999542236328,10.5625,3907600.0,-0.004523776826404369,5.04548173707984,0.6769193750953673,44.600033111547,37.01730222027625,0.16247927641259174,0.27620282735752966,0.40944353822835744,-0.4608685817290077,13.303662637329117,0.3325004577636719,-0.2352266612261502,-0.23662457466125453,-0.6058708491690368,0.13262169984652772,-0.42124771191514476,-0.05200143740736429,-0.44656295140155144,36.03250058687622,-9.461966039149665,0.18462313725389087,1,0.10499954223632812,0.1237497329711914,0.42812466621398926,-0.3262500762939453,0.9699993133544904,2,0.05883757483069951,-1.5301130618623036,10.5,-1.435903204350718,10.574999809265137,-4.111146432696323,10.697500228881836,0.05883757483069951
8063,2005-01-27,10.582500457763672,10.75,10.324999809265137,10.6875,3722400.0,0.012437226517190592,2.6956611878659213,0.9545442723008765,46.525130218785236,39.26129694052924,0.057319099324180556,0.11612438349776077,0.27948271821959736,-0.5780260715086545,13.67040834142082,0.4250001907348633,-0.21623268556996855,-0.08374948501586843,-0.41633696228589656,0.2488379922541597,-0.2500432236508825,0.08254425361914564,-0.5589818091032566,57.085140294302974,8.700484073147031,0.1662937386350139,1,-0.025000572204589844,-0.0062503814697265625,0.3293745517730713,-0.4562501907348633,0.8849992752075213,3,0.052445010866434494,5.04548173707984,10.452500343322754,-1.5301130618623036,10.5,-1.435903204350718,10.574999809265137,0.052445010866434494
8064,2005-01-28,10.397500038146973,10.5625,10.342499732971193,10.557499885559082,1755600.0,-0.017481730367512216,1.5882372740634152,1.5238147138964577,43.11270674572656,40.1950662916378,0.23707247667313958,0.26530610543169075,0.4637436490290874,-0.3810884883844228,14.056973439076845,0.2400007247924787,-0.18040263451554495,-0.23737492561340368,-0.5449138620938303,0.07016401086702295,-0.391144393853617,-0.08360545737319036,-0.35675175788212954,31.308457028569187,-20.454957487866587,0.15376946824021334,1,0.15999984741210938,0.17875003814697266,0.5143749713897705,-0.27124977111816406,1.0299997329711914,4,0.06756435111761272,2.6956611878659213,10.582500457763672,5.04548173707984,10.452500343322754,-1.5301130618623036,10.5,0.06756435111761272
8065,2005-01-31,10.68000030517578,10.6850004196167,10.50749969482422,10.524999618530273,2495600.0,0.027170018369064852,1.1515119988902545,-0.9687552154113805,52.39520445154079,41.745209147600974,-0.05208029785048929,-0.04427303485433498,0.1824818087062976,-0.652442434779509,13.946201658616273,0.28750038146972656,-0.13524142675919926,0.06087532043456889,-0.19731312084526564,0.3190637617144034,-0.06821890020534838,0.18996954107448616,-0.6223669859385961,86.53853207644026,29.377706305800928,0.12909422063991713,1,-0.12250041961669744,-0.15124988555908025,0.2318747043609637,-0.5537500381469709,0.7474994659423846,0,0.024578633124001437,1.5882372740634152,10.397500038146973,2.6956611878659213,10.582500457763672,5.04548173707984,10.452500343322754,0.024578633124001437
8066,2005-02-01,10.81999969482422,10.942500114440918,10.6899995803833,10.6899995803833,3868800.0,0.013108556708616659,-2.8846201811979606,0.8387067003015038,59.882003244179394,44.09605809810078,-0.2067691240851932,-0.196306156945381,0.045614959149135714,-0.7750192590935274,14.637752376476232,0.2624998092651385,-0.10333527237306228,0.20212473869323944,-0.05166373220819942,0.4559132095946783,0.0752305032425209,0.329018974143958,-0.7458190373941438,82.80697245790812,20.09138161891626,0.1268942354507191,2,-0.23374986648559748,-0.2949995994567889,0.15562534332275213,-0.6937494277954119,0.5125007629394513,1,0.022181213637860298,1.1515119988902545,10.68000030517578,1.5882372740634152,10.397500038146973,2.6956611878659213,10.582500457763672,0.022181213637860298
8067,2005-02-02,11.0,11.0,10.829999923706056,10.84749984741211,2269200.0,0.016635888193405668,1.2295069665057174,1.1730770641528652,64.50742552849746,47.65879957243207,-0.39587008710469007,-0.38377523339462627,-0.12788766613298996,-0.9341380223140803,15.434652312996924,0.18000030517577947,-0.08213223654939306,0.3743750572204583,0.08448462809711899,0.6642654863437976,0.22942984265878863,0.5193202717821279,-0.8910865642894894,100.0,35.31059301652981,0.14494521456166962,2,-0.38500022888183594,-0.47874975204467773,-0.024374961853027344,-0.8737497329711914,0.3575000762939453,2,0.008863622492010004,-2.8846201811979606,10.81999969482422,1.1515119988902545,10.68000030517578,1.5882372740634152,10.397500038146973,0.008863622492010004
8068,2005-02-03,11.010000228881836,11.0625,10.922499656677246,11.0,2006800.0,0.0009091117165305196,1.4347934254391057,0.0655752057433024,62.103744338419595,50.173765759377446,-0.37560789636588154,-0.3799817038323088,-0.13516978364155818,-0.9240244228262977,15.267104905466455,0.1400003433227539,-0.07019039838889007,0.3632502555847168,0.027161711113725673,0.6993388000557079,0.19520598334922212,0.5312945278202115,-0.8476215993139569,92.70836782674921,27.851082982932567,0.1680442722354952,2,-0.3637504577636719,-0.48874998092651367,-0.03500032424926758,-0.8025002479553223,0.4124994277954084,3,0.03746588730428213,1.2295069665057174,11.0,-2.8846201811979606,10.81999969482422,1.1515119988902545,10.68000030517578,0.03746588730428213
8069,2005-02-04,10.987500190734863,11.15250015258789,10.904999732971193,11.074999809265137,2752800.0,-0.0020436001525185876,1.04123800534842,-8.749761586877742,59.0361459626562,52.260814634146485,-0.3437995037076771,-0.35065066053433114,-0.1054019503701511,-0.8827742391970723,15.19539665357199,0.24750041961669744,-0.06008525906785955,0.32500019073486364,-0.04407406191666752,0.6940744433863948,0.14046306440909895,0.5095373170606283,-0.7531118515324149,74.41862872080569,13.235574237215566,0.1845371263257655,2,-0.2962503433227539,-0.4549999237060547,-0.012500286102294922,-0.726250171661377,0.28749942779541016,4,0.04368596440535999,1.4347934254391057,11.010000228881836,1.2295069665057174,11.0,-2.8846201811979606,10.81999969482422,0.04368596440535999
8070,2005-02-07,10.987500190734863,11.1899995803833,10.954999923706056,11.015000343322754,2510000.0,0.0,-4.081035940367602,0.31428882833787464,56.756769869615084,54.32435149677414,-0.3119363206245218,-0.33660180586457855,-0.10233643578130192,-0.8596024538687494,15.914199520139483,0.23499965667724432,-0.018133466454447245,0.30512518882751394,-0.08944150247226013,0.699691880127288,0.10784184317762602,0.5024085344774019,-0.6613006701938708,59.5001220703125,3.093839891856746,0.19728334564988734,2,-0.27750062942504883,-0.4362502098083496,-0.012500286102294922,-0.726250171661377,0.25749969482421875,0,0.04004546737157999,1.04123800534842,10.987500190734863,1.4347934254391057,11.010000228881836,1.2295069665057174,11.0,0.04004546737157999
8071,2005-02-08,11.012499809265137,11.052499771118164,10.88249969482422,10.987500190734863,2304000.0,0.0022752780975014986,2.238110808356006,-0.9090719933416562,56.96202990069118,55.697906695567944,-0.2867471987200787,-0.34689918879244885,-0.12834954570334745,-0.8637640874683026,16.462389765712192,0.17000007629394354,0.006823675321665945,0.3094998359680172,-0.10931620765713035,0.7283158795931648,0.10009181415544255,0.5189078577805919,-0.5826442815430681,50.694461001305754,-1.3428074436524682,0.20940802181257406,2,-0.25500011444091797,-0.46124982833862305,2.384185791015625e-07,-0.7512497901916504,0.36750030517578125,1,0.03768444667793558,-4.081035940367602,10.987500190734863,1.04123800534842,10.987500190734863,1.4347934254391057,11.010000228881836,0.03768444667793558
8072,2005-02-09,10.854999542236328,11.02750015258789,10.84749984741211,10.9975004196167,1342000.0,-0.014301954120925275,-1.2857142857142858,-5.700122072175174,59.60264022317225,57.15096336272206,-0.07392184310946881,-0.16891874698778864,0.02765626396251264,-0.6855313663713023,16.181198077812464,0.18000030517578125,0.037526955896188596,0.13349957466125417,-0.277383276496904,0.5443824258194123,-0.07194185091782401,0.33894100024033236,-0.3339267281949123,2.189693626666147,-49.39903218674043,0.20544142557907874,2,-0.08874988555908203,-0.30374956130981445,0.11437535285949707,-0.5799994468688965,0.5500001907348651,2,0.04398903138313437,2.238110808356006,11.012499809265137,-4.081035940367602,10.987500190734863,1.04123800534842,10.987500190734863,0.04398903138313437
8073,2005-02-10,10.94499969482422,10.984999656677246,10.859999656677246,10.86750030517578,1158800.0,0.008291124494082647,-1.702682640163309,-0.5438520174270609,58.43268654640742,58.853183340575484,-0.11967950481589007,-0.23285647129702447,-0.07128579696505355,-0.752508443861748,14.404347195216783,0.13000011444091797,0.08387389899920628,0.19937472343445073,-0.20407045020439263,0.6028198970732941,-0.0023478633849709496,0.4010973102538724,-0.34365566882177845,28.467130927752322,-21.807904068838866,0.20172258681942173,2,-0.09625005722046076,-0.39374971389770685,0.02437520027160467,-0.6699995994567889,0.3924999237060529,3,0.03768847811524312,-1.2857142857142858,10.854999542236328,2.238110808356006,11.012499809265137,-4.081035940367602,10.987500190734863,0.03768847811524312
8074,2005-02-11,11.020000457763672,11.154999732971193,10.975000381469727,10.975000381469727,1559600.0,0.006852513936105309,-6.999957614546767,0.580650718645376,65.66902555375194,60.328052351932286,-0.10850270269656725,-0.2887977610782517,-0.15228467096674336,-0.8032574233516208,13.504587489249943,0.21000003814697266,0.12686594765890113,0.25287547111511266,-0.16133674217975624,0.6670876844099816,0.0457693644676791,0.4599815777625462,-0.34801776523552697,50.36518097550516,-2.9970078339283006,0.20710610664743406,2,-0.0800008773803711,-0.4687504768371582,-0.15125012397766113,-0.7450003623962402,0.1424999237060547,4,0.03652442669637179,-1.702682640163309,10.94499969482422,-1.2857142857142858,10.854999542236328,2.238110808356006,11.012499809265137,0.03652442669637179
8075,2005-02-14,11.017499923706056,11.077500343322754,11.0024995803833,11.037500381469727,1154400.0,-0.00022690870723640622,-1.9999618539004387,-0.4444538634340299,69.20219850837755,61.36362960350986,-0.05933269126046348,-0.2743741525319887,-0.15206642560961292,-0.7760738358915216,12.889651359380988,0.07500076293945312,0.16132803129919893,0.23387494087219451,-0.1930771264308131,0.6608270081752021,0.020398907220691598,0.44735097452369743,-0.28335520463529207,55.28459823159279,-3.8196706704792334,0.2134760336515034,2,-0.0075001716613787295,-0.4662499427795428,-0.1506247520446795,-0.7424998283386248,0.14000034332275035,0,0.023371880790320043,-6.999957614546767,11.020000457763672,-1.702682640163309,10.94499969482422,-1.2857142857142858,10.854999542236328,0.023371880790320043
8076,2005-02-15,11.017499923706056,11.107500076293944,10.975000381469727,11.024999618530273,2387200.0,0.0,-1.8648960739029639,0.37497615868771866,71.7307180202341,62.16621765814726,-0.03170523446862461,-0.26907051812411176,-0.15189732020586,-0.748345956411379,12.63178805663717,0.13249969482421697,0.2208165377916842,0.22174992561340545,-0.21775963193456782,0.6612594831613787,0.0019951468394197036,0.4415047043873912,-0.22865262127778685,55.28459823159279,-6.459750474753385,0.21975477877398628,2,0.0012497901916486143,-0.4662499427795428,-0.1668746471405047,-0.7424998283386248,0.07250022888183416,1,0.02064896423221385,-1.9999618539004387,11.017499923706056,-6.999957614546767,11.020000457763672,-1.702682640163309,10.94499969482422,0.02064896423221385
8077,2005-02-16,11.170000076293944,11.217499732971193,11.0024995803833,11.017499923706056,2503200.0,0.013841629556970325,-1.3561552208856522,-20.33418107833598,72.2116699261003,63.289320501222896,-0.17607062083539482,-0.41301467966528627,-0.29415156086124483,-0.875143376361482,12.996482941804835,0.2150001525878924,0.25079514431440586,0.3553750514984113,-0.11489437094294175,0.8256444739397644,0.12024034027773389,0.5905097627190887,-0.3330145005110694,86.7133855831141,23.372578983302446,0.23513471122067672,2,-0.13750028610229315,-0.6050000190734846,-0.3193747997283918,-0.8949999809265119,-0.18500041961669744,2,0.018800361388775277,-1.8648960739029639,11.017499923706056,-1.9999618539004387,11.017499923706056,-6.999957614546767,11.020000457763672,0.018800361388775277
8078,2005-02-17,11.154999732971193,11.279999732971193,11.11750030517578,11.1875,1689600.0,-0.001342913448549199,-2.0232698432412435,-0.2131162918678173,82.86326858565212,65.93677857044466,-0.15459655947802098,-0.37054468314630107,-0.27604129492275753,-0.834945183958915,12.59665266576557,0.1624994277954137,0.25684145271964276,0.3108747005462664,-0.16741510071625498,0.7891645018087878,0.07172979991500483,0.550019601177528,-0.2647421751819543,59.016306302081134,-8.030357591029727,0.23914490063126112,2,-0.09124994277954279,-0.5587496757507342,-0.3743746280670184,-0.7774996757507324,-0.39750003814697266,3,0.022411475211520315,-1.3561552208856522,11.170000076293944,-1.8648960739029639,11.017499923706056,-1.9999618539004387,11.017499923706056,0.022411475211520315
8079,2005-02-18,11.199999809265137,11.255000114440918,11.125,11.175000190734863,1128400.0,0.004034072377512965,-1.0800018310546875,-0.7692127116406419,78.41521539967248,68.34327251822882,-0.18582511536273394,-0.39628632910226,-0.32024584173343484,-0.8554274574927732,12.908657339008755,0.13000011444091797,0.23874796225910444,0.33074979782104563,-0.16748669618842627,0.8289862918305175,0.08163155081630968,0.5798680448257816,-0.24738350344678572,73.77046104779282,8.80978327526175,0.24911824700473612,2,-0.13625001907348633,-0.44500017166137695,-0.6506245136260986,-0.5937495231628418,-0.8699998855590803,4,0.0122767688934593,-2.0232698432412435,11.154999732971193,-1.3561552208856522,11.170000076293944,-1.8648960739029639,11.017499923706056,0.0122767688934593
8080,2005-02-22,10.942500114440918,11.212499618530273,10.904999732971193,11.092499732971193,2253600.0,-0.02299104457226897,-1.7333276819395858,-6.0000762951095545,55.93221121740309,68.22884822008568,0.07221411987942261,-0.11577881117614197,-0.061299612010184745,-0.5738999644134957,12.555229759651997,0.30749988555908025,0.2204212827314187,0.0548750877380364,-0.4244155484525791,0.5341657239286519,-0.18477023035727136,0.29452040583334416,0.3374996185302752,10.000101725259942,-50.526027452608815,0.23964531809530804,2,0.12124967575073242,-0.1875004768371582,-0.419374942779541,-0.33624982833862305,-0.5725002288818359,1,0.020105119006439187,-1.0800018310546875,11.199999809265137,-2.0232698432412435,11.154999732971193,-1.3561552208856522,11.170000076293944,0.020105119006439187
8081,2005-02-23,10.917499542236328,11.0,10.869999885559082,10.94499969482422,1657200.0,-0.0022847221332532586,-1.1224601012066953,0.18333481683049682,45.299132294637204,66.63956956135958,0.09199612039700611,-0.061025297576787096,-0.03608031834834513,-0.5295631837702626,11.969696170862155,0.13000011444091797,0.20992060987441974,0.008999538421630149,-0.4342163940248973,0.4522154708681576,-0.21260842780163358,0.23060750464489388,0.3550001907348648,11.585286428046357,-42.13223091934078,0.2216079662232634,2,0.15250015258789062,-0.16249990463256836,-0.41062426567077637,-0.3112492561340332,-0.5024995803833008,2,0.02198312203852093,-1.7333276819395858,10.942500114440918,-1.0800018310546875,11.199999809265137,-2.0232698432412435,11.154999732971193,0.02198312203852093
8082,2005-02-24,11.067500114440918,11.102499961853027,10.907500267028807,10.907500267028807,1443600.0,0.013739462193177676,-1.4374985098824276,-5.818143986683001,52.825539468886895,66.01655321941284,-0.02759298272297883,-0.1713757850240114,-0.19265769993786463,-0.6595980955456504,10.79362382727928,0.19499969482422053,0.2083243569848925,0.1282501220703125,-0.2641851443489074,0.5206853884895324,-0.06796751113929744,0.32446775527992244,0.18889962463379106,48.17080545967099,-0.5892417365979128,0.19621763320961008,2,0.00749969482421875,-0.3125004768371582,-0.5699999332427979,-0.46124982833862305,-0.7750005722045898,3,0.002032982870053379,-1.1224601012066953,10.917499542236328,-1.7333276819395858,10.942500114440918,-1.0800018310546875,11.199999809265137,0.002032982870053379
8083,2005-02-25,11.137499809265137,11.145000457763672,10.954999923706056,11.015000343322754,1182400.0,0.006324797298432605,1.7636287973366367,0.7656223922942956,57.04221946816443,65.05801920990312,-0.07533747165691373,-0.20834645851478228,-0.26944294888905773,-0.7097009863136385,10.407252893850456,0.1900005340576154,0.20631489873610498,0.17049984931945872,-0.1931533624412296,0.534153061080147,-0.011326756560885443,0.3523264551998029,0.10344393566894716,69.48045835789766,22.976036390940507,0.18182660588034436,2,-0.0625,-0.38250017166137695,-0.6493744850158691,-0.5312495231628418,-0.9849996566772461,4,-0.013692494294009094,-1.4374985098824276,11.067500114440918,-1.1224601012066953,10.917499542236328,-1.7333276819395858,10.942500114440918,-0.013692494294009094
8084,2005-02-28,11.100000381469727,11.210000038146973,11.010000228881836,11.024999618530273,1262800.0,-0.0033669520482698667,-2.8095367847411445,0.6122537952510705,55.10204081632658,63.49133502189746,-0.02826950259957073,-0.12176177456230519,-0.24107779002885188,-0.6534385262859601,10.090131980940425,0.19999980926513672,0.21180695281933382,0.09787540435791087,-0.15211027611274375,0.3478610848285655,-0.02711743587741644,0.22286824459323817,0.12610560908935753,67.1534818189159,21.37203063248154,0.12499284023532752,2,-0.025000572204589844,-0.3450007438659668,-0.611875057220459,-0.49375009536743164,-0.8950004577636701,0,-0.03085591665539711,1.7636287973366367,11.137499809265137,-1.4374985098824276,11.067500114440918,-1.1224601012066953,10.917499542236328,-0.03085591665539711
8085,2005-03-01,10.942500114440918,11.234999656677246,10.892499923706056,11.072500228881836,2140400.0,-0.014189212758203062,-1.9782521260672106,-1.7333172269976094,47.16601003556771,60.7619230236012,0.13127858352127397,0.059461257701947545,-0.09110354610887583,-0.4802557524307538,10.043076375349111,0.34249973297118963,0.21042335931528555,-0.07274985313415527,-0.27441998743491425,0.1289202811666037,-0.17358492028453476,0.028085214016224214,-0.07250022888183594,19.86308886159956,-24.251910795986337,0.10083506715037925,3,0.13249969482421875,-0.1875004768371582,-0.4549999237060547,-0.33624982833862305,-0.630000114440918,1,-0.05597442854275503,-2.8095367847411445,11.100000381469727,1.7636287973366367,11.137499809265137,-1.4374985098824276,11.067500114440918,-0.05597442854275503
8086,2005-03-02,11.0600004196167,11.149999618530273,10.914999961853027,10.94499969482422,1583600.0,0.010737976143195604,-1.6857074348368675,-0.8846201811979469,58.57742422295668,59.24700683436302,0.022843175264210203,-0.04125189775247051,-0.2067795885801349,-0.5792750979124115,10.758386505920017,0.2349996566772461,0.1940695860928905,0.032750415802002664,-0.14741700407583025,0.21291783567983558,-0.05733329413691379,0.12283412574091912,-0.18270053863525426,48.905292409303144,-0.4917859668055584,0.09008370993891605,3,0.0149993896484375,-0.30500078201293945,-0.5725002288818359,-0.4537501335144043,-0.8500003814697266,2,-0.06238702602884083,-1.9782521260672106,10.942500114440918,-2.8095367847411445,11.100000381469727,1.7636287973366367,11.137499809265137,-0.06238702602884083
8087,2005-03-03,11.09749984741211,11.13249969482422,11.022500038146973,11.074999809265137,1127600.0,0.0033905448799891325,1.3783778210798188,0.19565127252523376,56.67395659432387,56.337083279770994,-0.029079998742243873,-0.07491319853576073,-0.24818719819953117,-0.5959718302981294,11.31758658408667,0.10999965667724787,0.17394712461503659,0.06537485122680664,-0.116951396521916,0.24770109897552928,-0.025788272647554678,0.15653797510116796,-0.21304597091674893,59.85403898790691,7.486862160046101,0.09116312387436105,3,-0.034999847412109375,-0.3425002098083496,-0.6099996566772461,-0.49124956130981445,-1.2550001144409162,3,-0.061500328447243735,-1.6857074348368675,11.0600004196167,-1.9782521260672106,10.942500114440918,-2.8095367847411445,11.100000381469727,-0.061500328447243735
8088,2005-03-04,11.422499656677244,11.542499542236328,11.175000190734863,11.225000381469727,4928800.0,0.029285858412597676,-1.4705867267615746,8.777730682829574,64.4523858279635,54.785657771803315,-0.3488274708365662,-0.38728117777141513,-0.57565588599177,-0.8979481443024344,12.239536420424537,0.44499969482421875,0.15885203628350375,0.36974968910217143,0.11789397883786279,0.6216053993664801,0.2438218339700171,0.49567754423432575,-0.5310348645782454,81.53846831011714,27.723477553163377,0.12592785513215418,3,-0.21624994277953924,-0.4887499809265119,-0.8556246757507306,-0.8162493705749494,-1.1599998474121076,4,-0.09892756825607363,1.3783778210798188,11.09749984741211,-1.6857074348368675,11.0600004196167,-1.9782521260672106,10.942500114440918,-0.09892756825607363
8089,2005-03-07,11.467499732971193,11.612500190734865,11.399999618530273,11.5,2725600.0,0.0039395997064131105,-1.537312753007645,-0.1645589179740428,65.6794312779831,55.868682222978876,-0.393246327246052,-0.4157951245912965,-0.6211215487374471,-0.9181120159372309,12.985602023411824,0.21250057220459162,0.13200058170152396,0.3907497882843032,0.08038886909619691,0.7011107074724094,0.23556932869025005,0.5459302478783563,-0.5499935508667004,79.86105500182126,25.148344510055267,0.15518045959405308,3,-0.22624969482422053,-0.48999977111816406,-0.9006247520446795,-0.8612494468688983,-1.4899997711181658,0,-0.11467186492295567,-1.4705867267615746,11.422499656677244,1.3783778210798188,11.09749984741211,-1.6857074348368675,11.0600004196167,-0.11467186492295567
8090,2005-03-08,11.427499771118164,11.557499885559082,11.40999984741211,11.487500190734865,3040800.0,-0.0034881153507265727,-2.105255232645686,1.8461515889552305,63.89829631784824,57.93525600333566,-0.3097921787100901,-0.3595770501658073,-0.5811750280223471,-0.8501027896695899,13.64735398353927,0.14750003814697266,0.09389641635756618,0.32874984741210866,-0.01550173329161808,0.6730014281158354,0.1566240570602453,0.500875637763972,-0.46829394849584816,73.47665105239103,18.05817319555183,0.17212579035186348,3,-0.1749997138977033,-0.36749982833862127,-0.8606247901916504,-0.8212494850158691,-1.6224994659423846,1,-0.10697876805054518,-1.537312753007645,11.467499732971193,-1.4705867267615746,11.422499656677244,1.3783778210798188,11.09749984741211,-0.10697876805054518
8091,2005-03-09,11.427499771118164,11.537500381469727,11.399999618530273,11.427499771118164,2303200.0,0.0,-4.0,-0.0,59.73533649373864,58.70301122831919,-0.2568514317599142,-0.34455783311526567,-0.579456475502095,-0.8246034237425377,14.625167250971439,0.13750076293945312,0.06607476546138358,0.307999849319458,-0.06332625162327865,0.6793259502621947,0.12233679884808879,0.4936628997908272,-0.42909628640909503,68.6440047845341,16.474263918521274,0.18566305047136847,3,-0.1749997138977033,-0.27624988555908203,-0.8843746185302734,-0.8212494850158691,-1.7524995803833008,2,-0.0975716292671659,-2.105255232645686,11.427499771118164,-1.537312753007645,11.467499732971193,-1.4705867267615746,11.422499656677244,-0.0975716292671659
8092,2005-03-10,11.332500457763672,11.447500228881836,11.18000030517578,11.4375,2223200.0,-0.00831321944933161,3.2799987792969034,-100.0,56.32801519351943,58.62365519780308,-0.13444726510034322,-0.22340525008596224,-0.4846130435925815,-0.706434090996531,15.367682609006334,0.26749992370605646,0.08055018993053942,0.18912549018859792,-0.17185359339049455,0.5501045737676904,0.008635948399051685,0.36961503197814416,-0.2972511706930554,36.00006103515611,-14.671457958842424,0.18048954178954613,3,-0.08000040054321111,-0.11125040054321111,-0.7768754959106445,-0.726250171661377,-1.7075004577636719,3,-0.09905143386495041,-4.0,11.427499771118164,-2.105255232645686,11.427499771118164,-1.537312753007645,11.467499732971193,-0.09905143386495041
8093,2005-03-11,11.357500076293945,11.449999809265135,11.300000190734865,11.345000267028807,1612000.0,0.002206010811422132,-1.9268229142437447,-0.11904632152590247,55.69621737585838,58.68967481552883,-0.13964295878753852,-0.2275852713132025,-0.5098842276188726,-0.7074040817620446,16.153730546544022,0.14999961853026988,0.11312547141070439,0.19350008964538645,-0.166892095655097,0.5538922749458699,0.013303996995144729,0.3736961822956282,-0.2876157350034738,41.04042036651981,-6.4320861142023205,0.180196092650242,3,-0.10500001907348455,-0.12750005722045898,-0.7893750667572021,-0.7512497901916504,-1.4025001525878888,4,-0.13339206102978174,3.2799987792969034,11.332500457763672,-4.0,11.427499771118164,-2.105255232645686,11.427499771118164,-0.13339206102978174
8094,2005-03-14,11.422499656677244,11.449999809265135,11.362500190734865,11.387499809265135,1292000.0,0.00572305348418789,-1.0588367291985448,2.8000305180433953,70.16807126760281,61.24545939686606,-0.17219310510681218,-0.27498304340488033,-0.573922091902924,-0.7454767939897824,16.349490793083863,0.09249973297118963,0.13020545869221856,0.23837471008300604,-0.13294666842508462,0.6096960885910967,0.052714020828961594,0.4240353993370505,-0.3200583644201096,64.2383102135472,11.529023297632975,0.185660689254045,3,-0.158749580383299,-0.192499637603758,-0.8387496471405012,-0.8162493705749494,-1.569999694824217,0,-0.10155394023006226,-1.9268229142437447,11.357500076293945,3.2799987792969034,11.332500457763672,-4.0,11.427499771118164,-0.10155394023006226
8095,2005-03-15,11.274999618530273,11.494999885559082,11.237500190734863,11.399999618530273,2292000.0,-0.012913113817495048,-1.5750116825772242,-3.571444141689373,63.61907031696184,61.80564229619997,0.03065580738514484,-0.1129960169066031,-0.42618734345978027,-0.5741889676888547,16.319584465193703,0.25749969482421875,0.1343089243499378,0.07799968719482386,-0.2867949752363277,0.4427943496259754,-0.10439764402075191,0.26039701841039964,-0.1419547923644746,26.573228833770298,-30.043428454034913,0.1823973312155761,3,0.04250049591064453,-0.04499959945678711,-0.6631245613098145,-0.6687493324279785,-1.1549997329711914,1,-0.11507757876504288,-1.0588367291985448,11.422499656677244,-1.9268229142437447,11.357500076293945,3.2799987792969034,11.332500457763672,-0.11507757876504288
8096,2005-03-16,11.244999885559082,11.354999542236328,11.227499961853027,11.3125,1925200.0,-0.002660730287022517,-1.487797616278529,0.5400009155273438,57.442355552996425,61.8910199582747,0.10019388649272365,-0.06859560469224846,-0.39146098462566314,-0.5223702152133249,16.157735470188122,0.12749958038330078,0.14398670678773584,0.036624956130982156,-0.31866673233479403,0.39191664459675835,-0.14102088810190594,0.21427080036387025,-0.08318773751913966,20.634814911248068,-35.5196808724622,0.17764584423288793,3,0.14875030517578125,-0.014999866485595703,-0.614375114440918,-0.6387495994567871,-1.177499771118164,2,-0.12805687817147615,-1.5750116825772242,11.274999618530273,-1.0588367291985448,11.422499656677244,-1.9268229142437447,11.357500076293945,-0.12805687817147615
8097,2005-03-17,11.380000114440918,11.46500015258789,11.220000267028807,11.232500076293944,1526000.0,0.012005356181035154,-1.840584036842271,-2.1851820455220032,59.64217621657205,61.35655222367565,0.010594633964341682,-0.1971652594177371,-0.5200684204039661,-0.632828424144483,15.76104801054356,0.2449998855590838,0.18279357626256143,0.16112518310546875,-0.2017233273946193,0.5239736936055568,-0.02029907214457438,0.3425494383555119,-0.19114668383928013,58.181843402992385,3.559612382155393,0.18142425525004388,3,0.016250133514404297,-0.15000009536743164,-0.7256252765655518,-0.773749828338623,-1.2049999237060547,3,-0.1498242448646776,-1.487797616278529,11.244999885559082,-1.5750116825772242,11.274999618530273,-1.0588367291985448,11.422499656677244,-0.1498242448646776
8098,2005-03-18,11.404999732971193,11.479999542236328,11.300000190734865,11.38249969482422,2196800.0,0.0021968030122030413,1.0869531565300783,0.15254259205379184,62.24898983128752,60.975392062931704,-0.0191636667007149,-0.21341720255729868,-0.5299516569446663,-0.632691909414623,15.147256088892194,0.17999935150146307,0.19983241689320153,0.17362480163574467,-0.19709792019441075,0.5443475234659001,-0.011736559279333036,0.3589861625508224,-0.19072749676156242,67.27262638803239,13.647459903343432,0.18536136091507793,3,-0.03624963760376154,-0.1687498092651385,-0.7462499141693133,-0.7987494468688983,-1.6549997329711932,4,-0.1560718785310724,-1.840584036842271,11.380000114440918,-1.487797616278529,11.244999885559082,-1.5750116825772242,11.274999618530273,-0.1560718785310724
8099,2005-03-21,11.337499618530273,11.43000030517578,11.289999961853027,11.404999732971193,1454000.0,-0.0059184669900325115,1.3829590370833718,-3.000000000000079,67.0995778228606,61.33109000793307,0.03124210676946504,-0.14238808690701177,-0.4505480752141384,-0.540153058197518,14.479404963736942,0.14000034332275213,0.21832801362764798,0.09924969673156703,-0.2741135634786698,0.47261295694180383,-0.08743193337355137,0.28593132683668543,-0.11749935150146662,42.72709617905557,-14.542140808563197,0.18668163010511882,3,0.02125072479248047,-0.09624958038330078,-0.6374998092651367,-0.7312493324279785,-1.4024991989135742,0,-0.12194044025056705,1.0869531565300783,11.404999732971193,-1.840584036842271,11.380000114440918,-1.487797616278529,11.244999885559082,-0.12194044025056705
8100,2005-03-22,11.162500381469727,11.452500343322756,11.125,11.335000038146973,1819600.0,-0.015435434879708776,-1.6464629339210926,2.555546136565863,54.22681385407367,60.71903193685919,0.18405323803376028,0.052636811878215894,-0.2627738410752336,-0.340838587014316,14.60057476866946,0.3275003433227557,0.19315575306323396,-0.08674955368041992,-0.4355823828297769,0.26208327546893706,-0.2611659682550975,0.08766686089425768,0.4499998092651385,10.563501359323455,-45.790648430154334,0.1744164145746782,3,0.14749956130981445,0.0787496566772461,-0.41687560081481934,-0.5562500953674316,-1.4175004959106445,1,-0.11735725642539385,1.3829590370833718,11.337499618530273,1.0869531565300783,11.404999732971193,-1.840584036842271,11.380000114440918,-0.11735725642539385
8101,2005-03-23,11.157500267028807,11.345000267028807,11.104999542236328,11.197500228881836,1852800.0,-0.00044793856842506585,-2.3103226018612664,0.23188429834310154,52.54239616848382,60.29840760074412,0.16396935699773785,0.08067534940228427,-0.24511582514661612,-0.32104541605183456,14.874227578455724,0.2400007247924787,0.1593533659052433,-0.10374970436096298,-0.419471196817609,0.21197178809568307,-0.261610450589286,0.054111041867360044,0.44524991989136176,14.000193277994319,-40.179933806015114,0.15786074622832325,3,0.14249944686889826,0.08374977111816584,-0.3768754005432111,-0.5512499809265119,-1.2825002670288068,2,-0.09298681215680638,-1.6464629339210926,11.162500381469727,1.3829590370833718,11.337499618530273,1.0869531565300783,11.404999732971193,-0.09298681215680638
8102,2005-03-24,11.09000015258789,11.3125,11.085000038146973,11.229999542236328,1603200.0,-0.0060497524378630985,-2.0333405388909376,3.499988079059521,31.97830269334844,57.66308374713191,0.21618777933673528,0.15805088992864924,-0.1617738036447971,-0.2381163748778441,14.777969059732964,0.22749996185302734,0.1268472802280467,-0.17237482070922816,-0.4853377307637903,0.14058808934533396,-0.3288562757365092,-0.015893365681947103,0.49284000854492405,1.2658533464353057,-47.41074922589173,0.15648145502728095,3,0.19999980926513672,0.15124988555908203,-0.30500030517578125,-0.5124998092651367,-1.2600002288818342,3,-0.092200182513827,-2.3103226018612664,11.157500267028807,-1.6464629339210926,11.162500381469727,1.3829590370833718,11.337499618530273,-0.092200182513827
8103,2005-03-28,10.984999656677246,11.11750030517578,10.982500076293944,11.112500190734863,1566000.0,-0.009468033766089956,-1.037743997236083,0.9107220708446866,25.445242976284717,52.69388060365211,0.29367545812224094,0.2646072146407441,-0.041099535349282235,-0.12053596892881657,14.693947399220692,0.13500022888183594,0.098625511392612,-0.2697503089904778,-0.6023391699086851,0.06283855192772947,-0.43604473944958144,-0.10345587853137417,0.5679700970764188,0.5318253113139886,-42.374290998319616,0.16629443045910342,3,0.2537503242492676,0.25625038146972656,-0.1862497329711914,-0.4074993133544922,-1.0824995040893555,0,-0.07373686766116772,-2.0333405388909376,11.09000015258789,-2.3103226018612664,11.157500267028807,-1.6464629339210926,11.162500381469727,-0.07373686766116772
8104,2005-03-29,10.75749969482422,11.032500267028807,10.704999923706056,10.90250015258789,2070000.0,-0.020710056346222916,-1.6200027465820401,1.1372537286639501,21.36747329707738,47.99925871255384,0.46592174175017753,0.49026857700425275,0.19564343653132177,0.11962608619372617,14.768054744131204,0.32750034332275035,0.07434151402175715,-0.4801252365112294,-0.8755911114005741,-0.0846593616218847,-0.6778581739559026,-0.28239229906655616,0.7498324847326661,7.023376808950117,-30.69323391964725,0.19773293744467277,3,0.3350000381469709,0.40125036239624023,0.07250022888183416,-0.16124963760376154,-0.8099994659423846,1,-0.09365556341209669,-1.037743997236083,10.984999656677246,-2.0333405388909376,11.09000015258789,-2.3103226018612664,11.157500267028807,-0.09365556341209669
8105,2005-03-30,10.329999923706056,10.664999961853027,10.21500015258789,10.567500114440918,7024800.0,-0.039739696327748764,1.0809245240998524,1.6379271789745151,15.649412750776392,43.35559840119606,0.8328605335344221,0.9165190076670946,0.6244660114422533,0.5556343010625202,15.97468395266633,0.5424995422363299,0.03556357066723592,-0.87699999809265,-1.431559026169852,-0.3224409700154478,-1.154279512131252,-0.599720484054048,1.0970990302657473,10.176969864738785,-22.651504477686778,0.2772795140386013,3,0.5174999237060529,0.5837502479553205,0.5793747901916486,0.2662501335144025,-0.5850000381469744,2,-0.03823809361149,-1.6200027465820401,10.75749969482422,-1.037743997236083,10.984999656677246,-2.0333405388909376,11.09000015258789,-0.03823809361149
8106,2005-03-31,10.369999885559082,10.494999885559082,10.31999969482422,10.335000038146973,3881600.0,0.003872213179908268,-4.384577012236514,-0.14736766022719625,18.800601201785227,38.817645621775306,0.7327450512407978,0.8666068534538951,0.5834601239837731,0.5203103130934092,17.246520902978258,0.1750001907348615,-0.03252862449266303,-0.8025000095367432,-1.4699302454932486,-0.13506977358023775,-1.1362151275149959,-0.46878489155849046,0.9116472122466526,14.122984466620093,-17.54817351088185,0.33371511797825243,3,0.47749996185302734,0.5437502861022949,0.539374828338623,0.22625017166137695,-0.5749998092651385,3,-0.06027001030832746,1.0809245240998524,10.329999923706056,-1.6200027465820401,10.75749969482422,-1.037743997236083,10.984999656677246,-0.06027001030832746
8107,2005-04-01,10.414999961853027,10.675000190734863,10.385000228881836,10.475000381469727,3852000.0,0.0043394480993785844,-3.8333373069801078,-1.7143051771117166,19.83997792967395,34.10553318826268,0.5995091886420809,0.809349723646914,0.5373921257359733,0.4787385607781047,18.24364775616208,0.30500030517578125,-0.08657952366093014,-0.7233749389648434,-1.4718246569114797,0.02507477898179289,-1.0975997979381606,-0.34915007999152614,0.7386495025265667,22.16063993913397,-7.981456937804573,0.37422485897331803,4,0.4187502861022949,0.4987502098083496,0.4974997043609619,0.18125009536743164,-0.5649995803833008,4,-0.051848292254525474,-4.384577012236514,10.369999885559082,1.0809245240998524,10.329999923706056,-1.6200027465820401,10.75749969482422,-0.051848292254525474
8108,2005-04-04,10.292499542236328,10.3774995803833,10.212499618530273,10.375,1900800.0,-0.011761922233833988,2.7714441416893734,1.3749980131924024,15.123450794228276,28.330407962859095,0.6119599526927963,0.8884015620367549,0.664713265403087,0.6045885343722119,17.8983506045926,0.2025003433227539,-0.13523937375204298,-0.7893753528594978,-1.6142228843948523,0.035472178675856725,-1.201799118627175,-0.37695158709182053,0.7485120047282621,9.756080541221397,-15.409112524855065,0.41242376576767703,4,0.5400004386901855,0.6200003623962402,0.6225001811981201,0.30375051498413086,-0.6674995422363281,0,-0.04493559767793598,-3.8333373069801078,10.414999961853027,-4.384577012236514,10.369999885559082,1.0809245240998524,10.329999923706056,-0.04493559767793598
8109,2005-04-05,10.15250015258789,10.3125,10.119999885559082,10.28499984741211,3842400.0,-0.013602078783092053,1.0533345540364583,1.6060479955611042,15.193798541306393,23.993406261440512,0.6327281616461189,0.9748123717765491,0.803734417315189,0.7454010128329607,17.40131864661482,0.19250011444091797,-0.20780873317426263,-0.8636247634887688,-1.7651256862701725,0.03787615929263488,-1.3143752248794698,-0.41287430209806786,0.7725197243958952,5.855900749192385,-18.34089573293395,0.45075046139070163,4,0.5799999237060547,0.713749885559082,0.7624995708465576,0.44374990463256836,-0.42749977111816406,1,-0.024624476359773717,2.7714441416893734,10.292499542236328,-3.8333373069801078,10.414999961853027,-4.384577012236514,10.369999885559082,-0.024624476359773717
8110,2005-04-06,10.204999923706056,10.239999771118164,10.112500190734863,10.154999732971193,2955600.0,0.005171117491171273,1.1249950329415948,-0.37736079921690563,18.195705722223508,20.177107322967146,0.4806712312251875,0.8706697366067999,0.7547954501071459,0.6941875439150298,16.884048817351793,0.12749958038330078,-0.2930525604960792,-0.7499999999999982,-1.6986070428710107,0.19860704287101427,-1.2243035214355036,-0.27569647856449286,0.5912167546497766,16.444396972656566,-7.864110149321483,0.4743035214355059,4,0.5075001716613752,0.6575002670288068,0.7099997997283918,0.3912501335144025,-0.8549995422363299,2,-0.025232699338493148,1.0533345540364583,10.15250015258789,2.7714441416893734,10.292499542236328,-3.8333373069801078,10.414999961853027,-0.025232699338493148
8111,2005-04-07,10.3125,10.3149995803833,10.225000381469727,10.225000381469727,1649200.0,0.010534059490213465,-1.057133514986376,1.7499856949398234,16.796245813767925,18.490212114124862,0.26898979565699577,0.711850629174597,0.6545965919985477,0.5870551265231612,16.254467266869078,0.10999965667724432,-0.3849307357790366,-0.5867499351501468,-1.5493890269624107,0.375889156662117,-1.0680694810562787,-0.10543038924401493,0.3606477105840593,35.55552164713542,14.890162613680676,0.481319545906132,4,0.30250024795532227,0.5500001907348633,0.6024997234344482,0.283750057220459,-1.0850000381469727,3,-0.055030314127604174,1.1249950329415948,10.204999923706056,1.0533345540364583,10.15250015258789,2.7714441416893734,10.292499542236328,-0.055030314127604174
8112,2005-04-08,10.210000038146973,10.31999969482422,10.197500228881836,10.3125,2207600.0,-0.009939390240293555,1.0851088006362948,-1.171433242506812,14.540057163879126,17.278524801635353,0.2609791584499366,0.7651747749034534,0.7648885390116185,0.6875341554969481,16.86176120710018,0.12249946594238459,-0.45610593656361686,-0.6331248760223396,-1.6199923972041095,0.3537426451594303,-1.1265586366132254,-0.13969111543145374,0.36223111886423176,36.79247999078712,21.112894827832697,0.49343376059088506,4,0.3625001907348633,0.6525001525878906,0.7049996852874756,0.38625001907348633,-0.8975000381469727,4,-0.04064642118535666,-1.057133514986376,10.3125,1.1249950329415948,10.204999923706056,1.0533345540364583,10.15250015258789,-0.04064642118535666
8113,2005-04-11,9.842499732971193,10.162500381469727,9.779999732971193,10.162500381469727,4780800.0,-0.0359941531638307,1.3906242083774047,3.12195870821275,12.342565638988262,16.275757284069893,0.5021825619795219,1.068118547139564,1.1318801641153549,1.0510955120225987,17.846415830433667,0.4300003051757795,-0.5414082672149547,-0.924875164031981,-1.9759866849368475,0.12623635687288548,-1.4504309244844151,-0.39931940357954687,0.6469798501102701,11.574074891696146,-0.655919179015914,0.5255557604524334,4,0.38500022888183416,0.8537502288818359,1.0662500858306867,0.7537503242492658,-0.5549993515014666,0,0.0007620674322608156,1.0851088006362948,10.210000038146973,-1.057133514986376,10.3125,1.1249950329415948,10.204999923706056,0.0007620674322608156
8114,2005-04-12,10.262499809265137,10.287500381469727,9.897500038146973,10.037500381469727,4446000.0,0.0426720942533525,1.8363602315169631,-0.7031217869436329,29.820619460511196,17.85033580737376,0.0051211784037406005,0.5868462506713978,0.722205386380697,0.6302373897871512,18.65590052569159,0.4450006484985334,-0.5953511708725081,-0.44687509536743164,-1.4735097314202434,0.5797595406853802,-0.9601924133938375,0.06644222265897426,0.08508380379427294,89.3518722924033,73.73396080058097,0.5133173180264055,4,-0.034999847412109375,0.4337501525878924,0.807499885559082,0.4650001525878906,-0.7950000762939435,1,-0.06211934919497808,1.3906242083774047,9.842499732971193,1.0851088006362948,10.210000038146973,-1.057133514986376,10.3125,-0.06211934919497808
8115,2005-04-13,9.977499961853027,10.2524995803833,9.895000457763672,10.225000381469727,3043600.0,-0.02777099660989102,1.3636398028960286,-1.1000046624196262,26.494019968646498,18.70516011480279,0.2624611062414086,0.8112498549207778,1.0053244731949427,0.9120745346568597,20.188093887066742,0.36749935150146484,-0.6461283255221346,-0.6669999599456791,-1.7070336696901887,0.3730337497988305,-1.1870168148179339,-0.14698310507342427,-0.19750022888183416,36.57411904328766,19.894350833854595,0.5200168548722546,4,0.25,0.6912498474121094,1.1318750381469727,0.7850003242492676,-0.6774997711181641,2,-0.0253068986568461,1.8363602315169631,10.262499809265137,1.3906242083774047,9.842499732971193,1.0851088006362948,10.210000038146973,-0.0253068986568461
8116,2005-04-14,9.80500030517578,9.987500190734863,9.77750015258789,9.987500190734863,2644000.0,-0.01728886568145982,1.301371724191989,0.7373720248301764,25.430211092090218,19.326297132849046,0.3870943431961926,0.9173710416559171,1.169386841705899,1.0804960520651452,21.95286742334916,0.21000003814697266,-0.6789338305951826,-0.7674996376037608,-1.8315942631875028,0.2965949879799812,-1.2995469503956318,-0.23545232481188982,0.4474992752075213,5.06915682813773,-13.00020313465201,0.5320473127918713,4,0.27249956130981623,0.8524999618530291,1.3512496948242223,0.9574999809265154,-0.5325002670288068,3,-0.04640488623604344,1.3636398028960286,9.977499961853027,1.8363602315169631,10.262499809265137,1.3906242083774047,9.842499732971193,-0.04640488623604344
8117,2005-04-15,9.675000190734863,9.864999771118164,9.574999809265137,9.795000076293944,4730400.0,-0.013258552819451985,1.2307751559812052,0.6575340318239851,25.189398318064846,20.44473574660866,0.44822192852198484,0.9624318844356523,1.283462261052117,1.2062194550063197,23.463118525373744,0.28999996185302734,-0.6599601426644952,-0.8122497558593746,-1.8771451605207314,0.25264564880198215,-1.344697458190053,-0.27980205352869625,0.5774993896484375,14.035129987378047,-5.994321285801037,0.5324477023306784,4,0.27249956130981445,0.8599996566772461,1.5268747806549072,1.0875000953674316,-0.21250057220458984,4,-0.04625325271935177,1.301371724191989,9.80500030517578,1.3636398028960286,9.977499961853027,1.8363602315169631,10.262499809265137,-0.04625325271935177
8118,2005-04-18,9.625,9.720000267028807,9.572500228881836,9.675000190734863,2882800.0,-0.005167978268646012,1.1071382347531973,0.4166686534900601,27.00507877641526,21.757100217176315,0.4398330875726284,0.9193785455583239,1.3163060308021421,1.2496128739614143,24.989994655369376,0.14750003814697088,-0.6554865623051853,-0.7732499599456784,-1.8124096311947788,0.2659097113034221,-1.2928297955702277,-0.253670124321129,0.6003995895385739,7.342623764225083,-13.739967972014574,0.5195798356245502,4,0.32124996185302734,0.908750057220459,1.6118750572204608,1.137500286102295,-0.13749980926513672,0,-0.03246753246753242,1.2307751559812052,9.675000190734863,1.301371724191989,9.80500030517578,1.3636398028960286,9.977499961853027,-0.03246753246753242
8119,2005-04-19,9.954999923706056,9.989999771118164,9.75,9.762499809265137,3305200.0,0.03428570635907091,-1.2068971565123978,-3.8499876022812156,42.07188083949155,24.410008563539428,0.08814047558642457,0.5064612100206674,0.973355940275761,0.9172131937268428,26.170947186574118,0.36499977111816406,-0.6500891352422311,-0.374125051498412,-1.330875726750822,0.582625623753998,-0.8525003891246161,0.10425028612779208,0.23122570419311295,56.25000876539757,32.39218470451085,0.47837533762620466,4,-0.00874996185302912,0.5787501335144025,1.2862501144409162,0.8075003623962385,-0.5749998092651385,1,-0.06705168732817357,1.1071382347531973,9.625,1.2307751559812052,9.675000190734863,1.301371724191989,9.80500030517578,-0.06705168732817357
8120,2005-04-20,9.852499961853027,9.984999656677246,9.8125,9.970000267028807,3311600.0,-0.010296329747722432,1.3389929136709253,-0.610390832842032,39.340886251295466,26.9149686121536,0.1512896517611253,0.5331205502317804,1.0614476724101252,1.0145374352391912,28.345484412306927,0.1724996566772461,-0.6281359203687025,-0.4111249923706062,-1.304948016175226,0.4826980314340137,-0.858036504272917,0.03578651953170464,0.29690214210510213,67.06587783818357,40.24264943029466,0.44691151190231,4,0.09375,0.6812500953674316,1.3943750858306885,0.9100003242492676,-0.3774995803833008,2,-0.039076399936308626,-1.2068971565123978,9.954999923706056,1.1071382347531973,9.625,1.2307751559812052,9.675000190734863,-0.039076399936308626
8121,2005-04-21,10.119999885559082,10.145000457763672,9.920000076293944,9.925000190734863,1986000.0,0.027150461785512503,-1.1951264898258989,-1.6595675605480416,44.433960023406414,30.236513374323298,-0.16359140135378958,0.19384703653408053,0.7815448892557431,0.7411692653600781,30.43574813198816,0.29250049591064453,-0.5898688349765617,-0.09175004959106481,-0.8815085501033462,0.6980084509212166,-0.4866292998472055,0.30312920066507587,-0.5474996566772461,95.63308957038863,65.40197414793113,0.39487925025614107,4,-0.18999958038330078,0.40625,1.1537501811981201,0.6425004005432129,-0.630000114440918,3,-0.08102763874477237,1.3389929136709253,9.852499961853027,-1.2068971565123978,9.954999923706056,1.1071382347531973,9.625,-0.08102763874477237
8122,2005-04-22,10.067500114440918,10.137499809265137,9.970000267028807,10.06999969482422,1990800.0,-0.005187724477455746,1.436360357611051,-0.012818381000830738,45.6395442322087,33.9361776624589,-0.1491116592816759,0.17477688952743264,0.8258535100859987,0.7881145276146455,32.53080656730217,0.1674995422363299,-0.5614800507188864,-0.09312481880187917,-0.7674466337926038,0.5811969961888455,-0.4302857262972424,0.24403608869348403,-0.483549880981446,86.4628275391048,51.42587222045646,0.33716090749536254,4,-0.13749980926513672,0.45874977111816406,1.2443749904632568,0.695000171661377,-0.6800003051757812,4,-0.07896697961329935,-1.1951264898258989,10.119999885559082,1.3389929136709253,9.852499961853027,-1.2068971565123978,9.954999923706056,-0.07896697961329935
8123,2005-04-25,10.175000190734863,10.204999923706056,10.017499923706056,10.017499923706056,1681200.0,0.010677931469774249,-1.3809483442425954,-63.01068294539518,50.44161022923002,36.227398858983214,-0.22851756011546165,0.0036704578379112007,0.7083411421901467,0.6714372861912814,34.09019181140282,0.1875,-0.5373169818583818,0.054875230789184215,-0.49718885396677237,0.6069393155451408,-0.22115681158879497,0.3309072731671634,-0.5798289527893079,93.40665098867711,52.419776562476876,0.27603204237797846,4,-0.2625002861022949,0.35124969482421875,1.138124942779541,0.5875000953674316,-0.7799997329711914,0,-0.0700246249482509,1.436360357611051,10.067500114440918,-1.1951264898258989,10.119999885559082,1.3389929136709253,9.852499961853027,-0.0700246249482509
8124,2005-04-26,9.75,10.177499771118164,9.7475004196167,10.175000190734863,2791200.0,-0.041769059731503466,1.0,-2.6984093344878626,42.20890561955839,37.97349726464009,0.1297879481638926,0.36819899035366177,1.1157662015333472,1.0858134835657083,34.81527630930229,0.42999935150146484,-0.5088319203782969,-0.31974997520446813,-0.8069921027426172,0.16749215233368098,-0.5633710389735427,-0.07612891143539358,-0.13043561462402486,0.546356960162425,-41.74617777296467,0.24362106376907422,4,0.1387500762939453,0.7625002861022949,1.5525000095367432,1.012500286102295,-0.3474998474121094,1,-0.026923057360526803,-1.3809483442425954,10.175000190734863,1.436360357611051,10.067500114440918,-1.1951264898258989,10.119999885559082,-0.026923057360526803
8125,2005-04-27,9.9350004196167,10.015000343322754,9.702500343322754,9.737500190734863,2589200.0,0.018974402011969094,-1.3364492645118968,-0.464706212343906,43.7030937858622,40.00381756394808,-0.06914650908480624,0.1603079788092927,0.9150586224471002,0.8930730381440437,34.16410109663279,0.3125,-0.4284547912890879,-0.11499958038330149,-0.5896849405850819,0.35968577981847893,-0.3523422604841926,0.12234309971758961,-0.29201861270752083,46.26871053635431,2.994940195606908,0.23734268010089063,4,-0.046250343322753906,0.5774998664855957,1.364999771118164,0.8274998664855957,-0.5475006103515625,2,-0.05586313857419989,1.0,9.75,-1.3809483442425954,10.175000190734863,1.436360357611051,10.067500114440918,-0.05586313857419989
8126,2005-04-28,9.744999885559082,10.11750030517578,9.71500015258789,10.0,3065200.0,-0.01912436094944303,-1.55555992867111,-1.2911383236597873,42.4635331751811,41.923165881405446,0.12454516919928338,0.3173552665545252,1.086820326626924,1.075387583797358,33.30575569197208,0.40250015258788885,-0.42028084900148777,-0.2737501144409187,-0.7419815689483364,0.1944813400664991,-0.5078658416946276,-0.039634387187209796,-0.0795373539780293,8.457627408148246,-34.16389689180411,0.2341157272537092,4,0.14375019073486328,0.7137503623962402,1.5306251049041748,1.017500400543213,-0.2950000762939453,3,-0.02770646559877976,-1.3364492645118968,9.9350004196167,1.0,9.75,-1.3809483442425954,10.175000190734863,-0.02770646559877976
8127,2005-04-29,9.875,9.957500457763672,9.75749969482422,9.75749969482422,2298800.0,0.013340186348648642,-2.404259463671263,-0.4607853036983778,50.57068055988618,44.54156607956888,0.028942077022405144,0.15265197896316884,0.9347996619474461,0.942490931526585,33.38504705480786,0.21250057220458984,-0.3709350452900395,-0.11675000190734863,-0.5497234017210282,0.3162233979063309,-0.3332367018141884,0.09973669799949114,-0.18795597273394726,34.328318552159736,-11.715683071398047,0.21648669990683947,4,0.0787501335144043,0.567500114440918,1.3956248760223389,0.8875002861022949,-0.47749996185302734,4,-0.03898736495005939,-1.55555992867111,9.744999885559082,-1.3364492645118968,9.9350004196167,1.0,9.75,-0.03898736495005939
8128,2005-05-02,9.829999923706056,9.979999542236328,9.802499771118164,9.880000114440918,3172800.0,-0.004556969751285389,-2.380932053296519,-0.4255324329588901,41.253796856829375,44.45066785927308,0.11854582160679428,0.16993902789945814,0.9572858470257142,0.9807507023638404,32.96123577280105,0.17749977111816406,-0.3010539735303528,-0.1386250972747778,-0.5529681639865398,0.27571796943698423,-0.3457966306306588,0.06854643608110322,-0.12223766058240315,26.842049257840088,-13.156882050335113,0.20717153335588115,5,0.12375020980834783,0.5150003433227521,1.4356250762939435,0.9325003623962385,-0.44250011444091975,0,-0.045015271401354306,-2.404259463671263,9.875,-1.55555992867111,9.744999885559082,-1.3364492645118968,9.9350004196167,-0.045015271401354306
8129,2005-05-03,9.90250015258789,10.0,9.81999969482422,9.835000038146973,2417600.0,0.007375404826503784,-2.692283615520898,-1.3499971389880125,48.34071305262972,45.45064861497689,0.04225936261160079,0.08195077133791173,0.8611992893473808,0.900426278585746,32.24537916494947,0.18000030517577947,-0.2140701953780706,-0.053624868392944336,-0.45961119811457074,0.35236146132868207,-0.2566180332537584,0.14936829646786975,-0.17484838304094197,48.192729554025284,7.440000868567331,0.20299316486081337,5,0.05124998092651367,0.40000009536743164,1.3374998569488525,0.8600001335144043,-0.5200004577636701,1,-0.05124965281536398,-2.380932053296519,9.829999923706056,-2.404259463671263,9.875,-1.55555992867111,9.744999885559082,-0.05124965281536398
8130,2005-05-04,9.947500228881836,9.977499961853027,9.88249969482422,9.90250015258789,2336400.0,0.0045443146276735735,-1.235274318411361,0.6666666666666666,53.341144587203594,46.440335788732135,0.013580351966767878,0.017571228153990148,0.8009507449144344,0.8495805551487443,31.471862534516436,0.09500026702880682,-0.12795479306787705,0.004250192642212269,-0.38446933547529305,0.3929697207597176,-0.1901095714165404,0.19860995670096493,-0.20075453316852254,57.763972211955185,11.981252357087406,0.19435976405875252,5,0.006249904632568359,0.17624998092651367,1.1781246662139893,0.815000057220459,-0.5775003433227539,2,-0.05478764149324444,-2.692283615520898,9.90250015258789,-2.380932053296519,9.829999923706056,-2.404259463671263,9.875,-0.05478764149324444
8131,2005-05-05,9.744999885559082,10.074999809265137,9.699999809265137,9.9375,8418000.0,-0.020356907631407628,-1.6548647471668303,-4.277773068282965,51.587293349111114,47.101196801721294,0.1757778303158677,0.1848535100546851,0.9863411245099378,1.0445193653484885,31.295420483477,0.375,-0.11555624771492745,-0.1698751449584961,-0.5266423275794914,0.18689203766249918,-0.34825873626899373,0.008508446352001542,0.46000003814697443,12.000020345052082,-36.23713674981131,0.178383591310498,5,0.20749998092651367,0.3787503242492676,1.1356251239776611,1.168750286102295,-0.15250015258788885,3,-0.03668548799304938,-1.235274318411361,9.947500228881836,-2.692283615520898,9.90250015258789,-2.380932053296519,9.829999923706056,-0.03668548799304938
8132,2005-05-06,9.795000076293944,9.84000015258789,9.74250030517578,9.8125,2432800.0,0.005130855959162739,1.6896424719160734,0.0909086405318867,53.85487381234124,47.48044831095587,0.09281947124191348,0.10768975261449931,0.9146234996338372,0.9829403240894887,31.030666769231967,0.09749984741211115,-0.08475544987734374,-0.09912495613098393,-0.43102646131548106,0.2327765490535132,-0.2650757087232325,0.06682579646126463,0.39989984512329535,25.333404541015152,-26.91681911706218,0.1659507525922485,5,0.14374971389770685,0.3287501335144061,1.0856249332427996,1.1187500953674334,-0.17000007629394354,4,-0.035222079054780586,-1.6548647471668303,9.744999885559082,-1.235274318411361,9.947500228881836,-2.692283615520898,9.90250015258789,-0.035222079054780586
8133,2005-05-09,9.850000381469727,9.875,9.725000381469727,9.837499618530273,4066400.0,0.005615140862417656,3.79998779296875,-0.7143324250680474,47.27980772366597,48.04388187807894,-0.014673265458450047,0.05615951672852404,0.8358404575834228,0.9161243426773442,29.663949815241853,0.14999961853027344,-0.08650931990170463,-0.044499683380127664,-0.3761724433883771,0.28717307662812175,-0.21033606338425237,0.12133669662399704,0.3350015377044695,40.000152587890625,-11.258987458459522,0.16583638000412454,5,0.05874967575073242,0.1249995231628418,1.023749828338623,1.0637497901916504,-0.31750011444091975,0,-0.04593911937039297,1.6896424719160734,9.795000076293944,-1.6548647471668303,9.744999885559082,-1.235274318411361,9.947500228881836,-0.04593911937039297
8134,2005-05-10,9.625,9.862500190734863,9.619999885559082,9.859999656677246,2017200.0,-0.02284267743715096,1.0208297736222427,-18.79882514494965,44.457986111917776,48.12775880319623,0.21314574046369117,0.24343210358675194,1.0351621331677556,1.1270025437650268,29.006564531225475,0.24250030517578125,-0.09600758590637959,-0.23762507438659597,-0.5417782790119059,0.06652813023871396,-0.38970167669925004,-0.0855484720739419,0.5503018769760146,1.0989264350180885,-46.17129595713198,0.1520766023126546,5,0.24375009536743164,0.32124996185302734,1.247499942779541,1.2874999046325684,-0.024999618530273438,1,-0.02467534449193387,3.79998779296875,9.850000381469727,1.6896424719160734,9.795000076293944,-1.6548647471668303,9.744999885559082,-0.02467534449193387
8135,2005-05-11,9.725000381469727,9.75,9.56999969482422,9.637499809265137,2425200.0,0.010389650022828656,1.6181898889574506,-0.3723434044193738,39.52257674788988,47.80098586683054,0.08965206798039205,0.1302217065719482,0.9151931008754719,1.015114400137909,28.36675497877565,0.18000030517577947,-0.12954302573726295,-0.12499971389770437,-0.43003640914448127,0.18003698134907253,-0.2775180615210928,0.027518633725684083,0.4280894158496107,30.693198320777952,-10.027377681689288,0.15251834762338887,5,0.09749937057495117,0.21999931335449396,1.0743746757507324,1.141249656677246,-0.13250064849853338,2,-0.03521857822217833,1.0208297736222427,9.625,3.79998779296875,9.850000381469727,1.6896424719160734,9.795000076293944,-0.03521857822217833
8136,2005-05-12,9.350000381469727,9.920000076293944,9.295000076293944,9.7475004196167,4190800.0,-0.03856040979849573,-1.463051039832512,-4.542827871085874,33.74861485224008,45.93186745486985,0.4500573545437465,0.49475271226437556,1.2616672413996426,1.379957057945024,27.699001890320375,0.625,-0.11266770857937658,-0.477249717712402,-0.855500140782528,-0.09899929464227597,-0.6663749292474659,-0.2881245061773381,0.7681040096999041,8.800048828125284,-25.054853232149206,0.1891252115350631,5,0.33499956130981445,0.45749950408935547,1.437499761581421,1.5124998092651367,0.009999275207519531,3,0.0021389843073151837,1.6181898889574506,9.725000381469727,1.0208297736222427,9.625,3.79998779296875,9.850000381469727,0.0021389843073151837
8137,2005-05-13,9.227499961853027,9.494999885559082,9.104999542236328,9.34749984741211,4153600.0,-0.013101648622333317,-1.1369839391112817,0.3018864755799419,28.68394448487507,44.53521719131937,0.5264083241123192,0.6134610419160431,1.352421290939608,1.4884110041044014,26.720708513421787,0.3900003433227539,-0.11868182943761418,-0.577375125885009,-1.0376052598482293,-0.11714499192178884,-0.8074901928666183,-0.34726005890339984,0.8247560841265482,15.030716483927996,-10.82485830989691,0.23011506698160974,5,0.3624997138977051,0.4849996566772461,1.5112502574920654,1.635000228881836,0.055000305175779474,4,0.03955565132778038,-1.463051039832512,9.350000381469727,1.6181898889574506,9.725000381469727,1.0208297736222427,9.625,0.03955565132778038
8138,2005-05-16,9.3125,9.350000381469727,9.22249984741211,9.227499961853027,3099600.0,0.00921159994563725,-1.6842142247653467,-0.7083343267450269,38.379835740353826,43.42845304551094,0.40262106549401544,0.5310775162549639,1.2255307309974874,1.388598465464689,25.684393303094456,0.1275005340576172,-0.10450203527662083,-0.4767500877380364,-0.9817360290375685,0.028235853561495716,-0.7292430583878033,-0.22425711708826945,0.6450303956052501,25.460162183035195,-3.4482759397125164,0.2524929706497661,5,0.2774996757507324,0.38374996185302734,1.4050002098083496,1.5500001907348633,-0.12250041961669922,0,0.033557046979865834,-1.1369839391112817,9.227499961853027,-1.463051039832512,9.350000381469727,1.6181898889574506,9.725000381469727,0.033557046979865834
8139,2005-05-17,9.287500381469727,9.329999923706056,9.107500076293944,9.199999809265137,5625200.0,-0.002684522795197153,1.5797135101365987,1.0294180345342145,31.204672858388548,40.96884507564261,0.3701321027097588,0.5307157824415576,1.2060349292588466,1.399248266591913,26.083296589707984,0.22249984741211293,-0.13326799096520148,-0.46837472915649414,-1.0138447402953066,0.0770952819823183,-0.7411097347259012,-0.19563972358708703,0.5847769287986306,22.392726336605907,-4.141309495446588,0.2727350055694064,5,0.30249929428100586,0.4087495803833008,1.1743745803833008,1.4087495803833026,-0.1450004577636701,1,0.026379528990157608,-1.6842142247653467,9.3125,-1.1369839391112817,9.227499961853027,-1.463051039832512,9.350000381469727,0.026379528990157608
8140,2005-05-18,9.467499732971193,9.517499923706056,9.352499961853027,9.404999732971193,3689200.0,0.019380817669800487,1.0307639940373705,0.7142810432583842,41.89781298310179,39.89223614608601,0.12838541035556617,0.3377088018237071,0.9840038821166388,1.2062392019810648,26.10560310662531,0.2299995422363299,-0.12782875962308538,-0.2691253662109361,-0.8272643829908155,0.28901365056894335,-0.5481948746008758,0.009944142179003634,0.32804980049396093,44.478521864286115,15.01112850774414,0.27906950838994,5,0.045000076293943536,0.21124982833862127,0.9943752288818342,1.228750228881836,-0.46000003814697266,2,0.013995315789351537,1.5797135101365987,9.287500381469727,-1.6842142247653467,9.3125,-1.1369839391112817,9.227499961853027,0.013995315789351537
8141,2005-05-19,9.300000190734863,9.47249984741211,9.244999885559082,9.467499732971193,3286000.0,-0.017692056716199445,1.563383157283932,-2.6799926757812784,33.57144297384917,37.638521608475784,0.25269732256463406,0.4644381841016276,1.1066587668850438,1.3605011503167628,26.982669362637157,0.22749996185302734,-0.15649361246407345,-0.3956249237060554,-0.9556552102213569,0.16440536280924611,-0.675640066963707,-0.11560978044840375,0.4264943436074091,47.27284076774737,17.659397265968266,0.2800151432576509,5,0.21249961853027344,0.3549995422363281,1.1481246948242188,1.3962497711181658,-0.17500019073486328,3,0.031451563036281716,1.0307639940373705,9.467499732971193,1.5797135101365987,9.287500381469727,-1.6842142247653467,9.3125,0.031451563036281716
8142,2005-05-20,9.272500038146973,9.300000190734863,9.1899995803833,9.300000190734863,3547600.0,-0.0029570055939662776,7.0,0.16418046414174597,33.91054677845425,36.15304817011892,0.22158893738028596,0.45252639152143814,1.0911326885063115,1.374070218435964,27.955872971243046,0.1100006103515625,-0.20715355963349502,-0.3833750724792484,-0.9451211636734485,0.17837101871495165,-0.6642481180763493,-0.10250202688214749,0.3918449969847053,40.24390811228248,9.855249734764442,0.2808730455971001,5,0.23999977111816406,0.38249969482421875,1.0950000286102295,1.4225001335144043,-0.06499958038330078,4,0.009436464617988749,1.563383157283932,9.300000190734863,1.0307639940373705,9.467499732971193,1.5797135101365987,9.287500381469727,0.009436464617988749
8143,2005-05-23,9.462499618530273,9.515000343322754,9.255000114440918,9.3100004196167,5468000.0,0.020490652963240263,1.0194141676758923,-5.545394645581911,38.108096126227295,35.447504838375544,-0.03258477413879213,0.21756587557661433,0.858621645474761,1.170903374440396,28.884372865430485,0.26000022888183594,-0.23762397506537525,-0.15775046348571742,-0.6689768663111622,0.3534759393397273,-0.4133636648984389,0.09786273792700406,0.1459108673118692,86.58528642804609,56.034266845828775,0.2556132014127223,5,0.05000019073486328,0.19250011444091797,0.7787501811981201,1.1312503814697266,-0.42749977111816406,0,-0.01902238930070621,7.0,9.272500038146973,1.563383157283932,9.300000190734863,1.0307639940373705,9.467499732971193,-0.01902238930070621
8144,2005-05-24,9.487500190734863,9.5,9.332500457763672,9.4375,4166400.0,0.0026420685032981783,3.466665818954007,0.327871825498571,37.43169897258581,35.21518508556398,-0.0884413937915145,0.18118035895211904,0.7884281738428545,1.1329867517831858,29.039577244802352,0.16749954223632812,-0.2807333152879572,-0.1196249008178718,-0.6303037577623023,0.3910539561265587,-0.37496432929008705,0.13571452765434344,0.07056920074669826,90.83978579478065,61.09835893562749,0.25533942847221536,5,0.024999618530273438,0.16749954223632812,0.7524998188018799,1.1050000190734863,-0.4975004196166992,1,-0.03135711245013628,1.0194141676758923,9.462499618530273,7.0,9.272500038146973,1.563383157283932,9.300000190734863,-0.03135711245013628
8145,2005-05-25,9.380000114440918,9.5,9.3125,9.489999771118164,3630800.0,-0.011330706100952215,1.8846128452481385,-2.199984741269145,39.48127830790205,35.85214769174865,-0.03914235535196653,0.25820775331382606,0.8533095053364796,1.2272935538279413,29.100571069869485,0.1875,-0.31763784928756245,-0.19937496185302805,-0.695135623220045,0.29638569951398885,-0.4472552925365374,0.04850536883048129,0.13500022888183594,58.46156554808268,25.38227506935518,0.24788033068350884,5,-0.06875038146972656,0.27499961853027344,0.8599998950958252,1.2125000953674316,-0.48999977111816406,2,-0.02531984944959853,3.466665818954007,9.487500190734863,1.0194141676758923,9.462499618530273,7.0,9.272500038146973,-0.02531984944959853
8146,2005-05-26,9.475000381469727,9.5,9.38249969482422,9.390000343322754,1446800.0,0.010127960114046486,-1.3499747279680812,-0.7727300312979548,41.011247994873806,37.221848081748504,-0.12800811608916263,0.14961342204044747,0.7168828277407684,1.1219135599596513,29.657614572274394,0.11999988555908203,-0.3309474831101795,-0.09087471961975169,-0.5823314203565353,0.4005819811170319,-0.3366030699881435,0.15485363074864011,-0.37000083923339844,87.69234832212402,51.41772091112081,0.24572835036839183,5,-0.16250038146972656,0.17999935150146484,0.7649996280670166,1.117499828338623,-0.3200006484985334,3,-0.04934043987584402,1.8846128452481385,9.380000114440918,3.466665818954007,9.487500190734863,1.0194141676758923,9.462499618530273,-0.04934043987584402
8147,2005-05-27,9.489999771118164,9.5,9.44499969482422,9.487500190734863,1169200.0,0.0015830489756782917,3.888907726867981,0.029406814841409643,39.655153514180725,37.363550056618166,-0.1138261211099092,0.10992796113101733,0.6554250721714823,1.096516287153868,30.244761397726943,0.055000305175779474,-0.3432822556826096,-0.05662531852722097,-0.5267996703049196,0.41354903325047765,-0.29171249441607117,0.17846185736162923,-0.3771002197265627,90.38440377067822,52.32634418123682,0.23508717588884948,5,-0.17749977111816406,0.16499996185302734,0.7381253242492676,1.1025004386901855,-0.2775001525878906,4,-0.03846151527094899,-1.3499747279680812,9.475000381469727,1.8846128452481385,9.380000114440918,3.466665818954007,9.487500190734863,-0.03846151527094899
8148,2005-05-31,9.387499809265137,9.462499618530273,9.337499618530273,9.442500114440918,4318000.0,-0.01080083923341868,1.6315979681570862,-22.003815337657382,42.65841465363185,38.63618803386741,0.0004820610513114332,0.18717366002714542,0.7085118029979931,1.1920283233589721,31.105815460717633,0.15250015258789062,-0.3106397322705021,-0.13700027465820241,-0.5924428854732575,0.3184423361568527,-0.36472158006572997,0.09072103074932514,-0.266858248901368,39.99989827473958,-2.62033564097581,0.22772130540752758,5,-0.033750057220458984,0.2674999237060547,0.8406252861022949,1.205000400543213,0.32000064849853516,1,-0.01917436539639783,3.888907726867981,9.489999771118164,-1.3499747279680812,9.475000381469727,1.8846128452481385,9.380000114440918,-0.01917436539639783
8149,2005-06-01,9.395000457763672,9.467499732971193,9.34000015258789,9.387499809265137,2338800.0,0.0007990038509648745,-1.4877976162785636,-0.13637467055070052,39.1803276638163,38.334245220613475,0.010989595281131415,0.14725269451176715,0.6528423512459796,1.1761552140657798,32.1054922510448,0.12749958038330256,-0.25199481637552346,-0.10412464141845668,-0.5262224524943164,0.3179731696574031,-0.31517354695638566,0.10692426411947231,-0.26677172860717846,44.000244140625,-0.12336394372103143,0.21104890553792982,6,-0.04250049591064453,0.24624919891357422,0.8243744373321533,1.1974997520446777,0.375,2,-0.03831831748917813,1.6315979681570862,9.387499809265137,3.888907726867981,9.489999771118164,-1.3499747279680812,9.475000381469727,-0.03831831748917813
8150,2005-06-02,9.40250015258789,9.44499969482422,9.352499961853027,9.40250015258789,1160800.0,0.0007982644447899201,1.1764877479579439,0.0,52.26781003290693,40.411619338286556,-0.007487283801740574,0.10206226274054764,0.601909475497683,1.1615589517821547,33.15919281731144,0.09249973297119318,-0.2286481680664263,-0.06937494277954137,-0.4363644132320985,0.29761452767301577,-0.25286967800581905,0.11411979244673631,-0.2668359980145265,40.000234750049884,-8.23665728544043,0.1834947352262784,6,-0.05000019073486328,0.20874977111816406,0.7981250286102295,1.190000057220459,0.5275001525878888,3,-0.04387135068072212,-1.4877976162785636,9.395000457763672,1.6315979681570862,9.387499809265137,3.888907726867981,9.489999771118164,-0.04387135068072212
8151,2005-06-03,9.387499809265137,9.482500076293944,9.375,9.40250015258789,1789600.0,-0.0015953568816082786,-4.375008940705154,-100.0,57.619045889024896,43.04589701723884,0.023725096096093523,0.09371095814140773,0.572568027788563,1.169143780484582,33.54103095593094,0.10750007629394354,-0.18888929677296318,-0.0665002822875973,-0.41165250253391505,0.27865193795872045,-0.2390763924107553,0.10607582783556069,-0.2445489377832395,30.769275913471134,-20.772892349332082,0.17257611012315888,6,-0.0024995803833007812,0.22375011444091797,0.8131253719329834,1.205000400543213,0.3725004196166992,4,-0.05299594951270925,1.1764877479579439,9.40250015258789,-1.4877976162785636,9.395000457763672,1.6315979681570862,9.387499809265137,-0.05299594951270925
8152,2005-06-06,9.449999809265137,9.452500343322754,9.34749984741211,9.449999809265137,1483600.0,0.0066577897491209015,40.99122807017544,-0.0,56.69099350201545,45.110663392326416,-0.01223540685879243,0.004257451726177308,0.46771432390599976,1.1013526502221502,33.98177919081555,0.10500049591064453,-0.18288395755500986,0.013249731063842418,-0.2923649266763775,0.3188643888040623,-0.13955759780626842,0.16605705993395325,-0.29990795521287694,77.58609349925116,21.805165673571636,0.15280732887011003,6,-0.04374980926513672,0.1399998664855957,0.7237503528594971,1.142500400543213,0.1549997329711914,0,-0.03121693992043406,-4.375008940705154,9.387499809265137,1.1764877479579439,9.40250015258789,-1.4877976162785636,9.395000457763672,-0.03121693992043406
8153,2005-06-07,9.397500038146973,9.520000457763672,9.3774995803833,9.520000457763672,3725200.0,-0.005555531447385964,1.3265369674039127,-100.0,55.213257075499406,47.08639207042793,0.03360888074026391,0.02226015315792651,0.47976209529237934,1.1485615523258836,34.484633881060404,0.1425008773803711,-0.14614429524976558,-0.01662502288818324,-0.25245655947371226,0.21920651369734578,-0.13454079118094775,0.10129074540458127,-0.24041002117575871,31.944326707074133,-26.900855061002083,0.11791576829276432,6,0.01875019073486328,0.19249963760375977,0.8006250858306885,1.195000171661377,0.19499969482422053,1,-0.019686131297231513,40.99122807017544,9.449999809265137,-4.375008940705154,9.387499809265137,1.1764877479579439,9.40250015258789,-0.019686131297231513
8154,2005-06-08,9.387499809265137,9.44499969482422,9.34749984741211,9.399999618530273,1484400.0,-0.0010641371472457362,-1.1081108946006797,0.10203890977882617,45.48023146801142,47.7529424215512,0.031214886861736346,0.014287702955311232,0.45569421412485767,1.1511232274134962,34.691503001649146,0.09749984741211115,-0.10629488473896664,-0.014750242233276367,-0.22878358294537726,0.19928309847882453,-0.12176691258932593,0.09226642812277319,-0.21589337466222425,23.18830163644405,-35.926146846370315,0.10701667035605007,6,0.04125022888183594,0.2024998664855957,0.7618753910064697,1.205000400543213,0.22749996185302734,2,0.034087952596569604,1.3265369674039127,9.397500038146973,40.99122807017544,9.449999809265137,-4.375008940705154,9.387499809265137,0.034087952596569604
8155,2005-06-09,9.38249969482422,9.40250015258789,9.324999809265137,9.337499618530273,2102400.0,-0.0005326353707065801,-1.2143051771117166,-3.600061036087729,55.70930191117455,49.38605952336239,0.04090885746438211,-0.008102527780382118,0.4396474100124319,1.147023400407317,34.77533273460467,0.0775003433227539,-0.08657124576966346,-0.0026253223419168137,-0.1533818370984772,0.14813119241464356,-0.07800357972019789,0.07275293503636426,-0.19695749929487683,29.48702273649913,-29.839555054414486,0.0753782573782806,6,0.04000043869018377,0.2074999809265119,0.7456254959106428,1.210000514984129,0.13250064849853338,3,0.041300375757348906,-1.1081108946006797,9.387499809265137,1.3265369674039127,9.397500038146973,40.99122807017544,9.449999809265137,0.041300375757348906
8156,2005-06-10,9.369999885559082,9.489999771118164,9.34000015258789,9.387499809265137,1228400.0,-0.0013322472338618274,-2.870988383540067,-0.3888865341414673,56.89044412213494,51.30109181313508,0.041290105851437886,0.006295174188636565,0.4292315943670282,1.1488610786191806,33.821097575007705,0.14999961853027344,-0.06747378854986508,-0.016125106811523793,-0.16616424738033153,0.13391403375728395,-0.09114467709592766,0.058894463472880076,-0.17107935954036435,23.076885456759573,-37.066371510327926,0.07501957028440352,6,0.052500247955322266,0.2199997901916504,0.6687502861022949,1.2225003242492676,0.31000041961669744,4,0.05976525362393681,-1.2143051771117166,9.38249969482422,-1.1081108946006797,9.387499809265137,1.3265369674039127,9.397500038146973,0.05976525362393681
8157,2005-06-13,9.592499732971193,9.592499732971193,9.337499618530273,9.350000381469727,1992800.0,0.02374598187082433,1.1030993514997145,-13.857166212534162,58.78378291300834,53.09279939751025,-0.18454831398986649,-0.19758819889453427,0.18447841025768597,0.9166052579672961,32.110409460802614,0.25500011444091975,-0.03985482590904432,0.18812475204467916,0.030712671860266383,0.34553683222909193,0.10941871195247366,0.26683079213688465,-0.3807360096826766,100.0,41.41687327136835,0.07870604009220637,6,-0.13374996185302912,-0.07999992370605646,0.4456253051757795,1.0000004768371564,0.18249988555908025,0,0.01746161069308272,-2.870988383540067,9.369999885559082,-1.2143051771117166,9.38249969482422,-1.1081108946006797,9.387499809265137,0.01746161069308272
8158,2005-06-14,9.625,9.662500381469727,9.542499542236328,9.574999809265137,2297200.0,0.0033880915229111963,-1.0869579639596307,0.2061869049351288,59.19730649352969,55.3169081563673,-0.2009481322472375,-0.21658055570878076,0.13359280574028887,0.8780714863240373,30.152762803565558,0.12000083923339844,-0.01999589633224197,0.20500001907348597,0.025497930762009346,0.3845021073849626,0.11524897491774766,0.2947510632292243,-0.3903921161305224,88.88879469899264,32.965471583864314,0.08975104415573817,6,-0.13124990463256836,-0.11250019073486328,0.40625,0.9675002098083496,0.015000343322753906,1,-0.0020779696377840606,1.1030993514997145,9.592499732971193,-2.870988383540067,9.369999885559082,-1.2143051771117166,9.38249969482422,-0.0020779696377840606
8159,2005-06-15,9.532500267028807,9.65999984741211,9.4399995803833,9.65999984741211,1755200.0,-0.00961036186713693,2.450995938456015,-2.5499818802571452,60.409565645334595,56.22154766885926,-0.09710448299283136,-0.11044764745427571,0.21076656969013463,0.9618229223551786,28.017084461767066,0.2200002670288086,-0.00024721219219259183,0.10025029182433975,-0.07455707399334344,0.27505765764202295,0.012846608915499047,0.18765397473318046,-0.2636609833513095,61.481512878113044,5.636394179166722,0.08740368290884142,6,-0.03875017166137518,-0.0200004577636701,0.40937471389770685,1.0599999427795428,0.25249958038330256,2,0.006294200289709284,-1.0869579639596307,9.625,1.1030993514997145,9.592499732971193,-2.870988383540067,9.369999885559082,0.006294200289709284
8160,2005-06-16,9.600000381469727,9.654999732971193,9.512499809265137,9.512499809265137,1086800.0,0.007081050359305063,-2.2571198134080688,-0.6862812563110913,58.86524918633306,56.3600147018935,-0.14934859702007408,-0.1765647432580586,0.1267163716950428,0.8878341888269414,26.906774743734484,0.14249992370605646,0.022338897724655027,0.16112537384033132,-0.02870474645922272,0.35095549413988536,0.0662103136905543,0.25604043399010834,-0.2996682099688517,80.76927591347113,27.75661480965777,0.09491506014977685,6,-0.10625028610229492,-0.08750057220458984,0.30749964714050293,0.992499828338623,0.06499958038330078,3,0.0015624363596264956,2.450995938456015,9.532500267028807,-1.0869579639596307,9.625,1.1030993514997145,9.592499732971193,0.0015624363596264956
8161,2005-06-17,9.592499732971193,9.645000457763672,9.552499771118164,9.595000267028807,2764800.0,-0.0007813175208838397,-1.2424284459240764,-0.0285773452060062,57.34765505897741,56.43297709711149,-0.12260373204279595,-0.15391868901654782,0.11377297259988417,0.889934261699219,25.455003981717294,0.09250068664550781,0.051647758814869604,0.13899974822998296,-0.05085063417952185,0.32885013063948776,0.04407455702523144,0.23392493943473447,-0.26319410467280946,78.46138948554581,28.929462953536827,0.09492519120475204,6,-0.09874963760376154,-0.07999992370605646,0.29124999046325506,0.9987502098083496,0.002500534057613635,4,-0.008079165160887025,-2.2571198134080688,9.600000381469727,2.450995938456015,9.532500267028807,-1.0869579639596307,9.625,-0.008079165160887025
8162,2005-06-20,9.359999656677246,9.494999885559082,9.31999969482422,9.475000381469727,2100800.0,-0.024237694320157432,1.2580708673528802,45.990465293734296,48.338361964646694,55.6690998625723,0.10704408145999977,0.090091800932111,0.3260102038090906,1.1163853921376017,24.184146122677173,0.27250003814697266,0.05215390937625841,-0.0978753089904778,-0.27367637365327546,0.07792575567231985,-0.18577584132187752,-0.009974776659078088,0.30250072479248047,11.678797565280854,-37.44538495221488,0.08790053233139888,6,0.13125038146972656,0.02375030517578125,0.38625025749206543,1.0937504768371582,0.24499988555908203,0,0.034188104726077695,-1.2424284459240764,9.592499732971193,-2.2571198134080688,9.600000381469727,2.450995938456015,9.532500267028807,0.034188104726077695
8163,2005-06-21,9.282500267028807,9.342499732971193,9.207500457763672,9.317500114440918,2033600.0,-0.008279849625117519,2.176487747957902,0.3043445810908461,43.73258016973802,55.47491638498637,0.18608397150923217,0.16170538675424417,0.3937758685653012,1.1852480395061686,24.192818808176167,0.15249919891357422,0.04525253351201286,-0.16637473106384526,-0.3588207466139419,0.0260712844862514,-0.2625977388388936,-0.07015172328879693,0.3731501007080098,16.574565840498682,-31.82639518233972,0.09622300777504827,6,0.1525001525878924,0.10249996185302912,0.3687493801116961,1.0762495994567889,0.21999931335449396,1,0.053056755974552505,1.2580708673528802,9.359999656677246,-1.2424284459240764,9.592499732971193,-2.2571198134080688,9.600000381469727,0.053056755974552505
8164,2005-06-22,9.1899995803833,9.392499923706056,9.1875,9.300000190734863,2215200.0,-0.009965061565801014,-2.5652231602342206,3.142888283378587,39.18573285305088,53.63896426741707,0.2767234883321379,0.24324668248056014,0.46172734661549164,1.271440344191813,24.07648766906578,0.20499992370605646,0.03217404560782278,-0.24400038719177175,-0.46738003712002296,-0.02062073726352054,-0.35569021215589736,-0.13231056222764614,0.44772479095458984,0.5346699061012731,-46.90772300985137,0.11168982496412518,6,0.2350006103515625,0.19500064849853516,0.4531252384185791,1.168750286102295,0.2975006103515625,2,0.04896635293651275,2.176487747957902,9.282500267028807,1.2580708673528802,9.359999656677246,-1.2424284459240764,9.592499732971193,0.04896635293651275
8165,2005-06-23,9.142499923706056,9.212499618530273,9.104999542236328,9.1875,2939200.0,-0.005168624466385774,1.263175858815026,0.4090893327784552,37.93104420255483,51.53236427635261,0.32027984825679034,0.2867425623885449,0.492807495629922,1.3077806430054792,24.00666437262972,0.10750007629394531,0.02264492120718664,-0.27962503433227326,-0.5376555088347974,-0.021594559829749116,-0.4086402715835362,-0.1506097970810103,0.46821098535156125,6.944503313129929,-40.846878575333385,0.1290152372512622,6,0.24125003814697088,0.24125003814697088,0.5006248950958234,1.2162499427795392,0.36499977111816406,3,0.07027617490486193,-2.5652231602342206,9.1899995803833,2.176487747957902,9.282500267028807,1.2580708673528802,9.359999656677246,0.07027617490486193
8166,2005-06-24,9.00749969482422,9.125,8.949999809265137,9.050000190734863,2566800.0,-0.014766226962910523,-1.2222208766522757,0.9444538634340672,29.655177856877998,48.29585260344924,0.44527754958379795,0.4057247422415404,0.6150419980371353,1.4284878111980195,24.129470225099308,0.19250011444091975,0.021623466463182694,-0.3912502288818338,-0.7072929146425757,-0.0752075431210919,-0.5492715717622048,-0.23322888600146285,0.5627543048876937,10.55043624031922,-32.08941646684401,0.15802134288037092,6,0.2987504005432111,0.2987504005432111,0.5881249904632551,1.3512501716613752,0.6150007247924787,4,0.07299475873494754,1.263175858815026,9.142499923706056,-2.5652231602342206,9.1899995803833,2.176487747957902,9.282500267028807,0.07299475873494754
8167,2005-06-27,9.125,9.125,8.984999656677246,9.0,2311200.0,0.013044719306879005,1.2400054931640625,-2.941142151913059,38.17788387940272,45.96036120187958,0.28439577210861167,0.2735000002660275,0.49006906200509626,1.2943585062574812,24.2589126584339,0.1400003433227539,0.01301288477591811,-0.25549993515014613,-0.5909165325925105,0.07991666229221828,-0.42320823387132833,-0.08779163642896393,0.383228580667236,39.54805547473556,-4.261102981735945,0.1677082987211823,6,0.17999982833862305,0.18125009536743164,0.45874977111816406,1.206249713897705,0.47749996185302734,0,0.05150687857849934,-1.2222208766522757,9.00749969482422,1.263175858815026,9.142499923706056,-2.5652231602342206,9.1899995803833,0.05150687857849934
8168,2005-06-28,9.207500457763672,9.2524995803833,9.107500076293944,9.107500076293944,1888000.0,0.009041146056292915,-1.8999790192450068,0.8000030517578267,42.65309570130797,43.987420096987734,0.15247987720899658,0.18637875510093238,0.4025124686557007,1.1953802888344693,23.70195450357456,0.14499950408935725,0.005788505755493389,-0.16399950981140066,-0.508170589776439,0.18017157015363772,-0.33608504979392073,0.008086030171119418,0.24490524576335382,58.19222189894264,11.288264525039558,0.17208553998251921,6,0.09499931335449219,0.09874963760375977,0.3762493133544922,1.1137495040893555,0.29999923706054865,1,0.04317122614286584,1.2400054931640625,9.125,-1.2222208766522757,9.00749969482422,1.263175858815026,9.142499923706056,0.04317122614286584
8169,2005-06-29,9.03499984741211,9.192500114440918,8.994999885559082,9.182499885559082,2298000.0,-0.01873479248172194,1.358204706297648,-1.4749947548112423,37.522463537842796,41.6159994693777,0.27601450534254646,0.3483882139381862,0.5572097131920728,1.3505920328776178,23.298403035153623,0.21250057220458984,-0.026257317133595137,-0.31850008964538645,-0.6937488532278593,0.05674867393708638,-0.5061244714366229,-0.13087570785415004,0.36716526668872795,28.099207425108926,-20.14006139655479,0.1876243817912366,6,0.2625002861022949,0.27125024795532227,0.5487499237060547,1.2649998664855957,0.4400005340576172,2,0.051743192126903814,-1.8999790192450068,9.207500457763672,1.2400054931640625,9.125,-1.2222208766522757,9.00749969482422,0.051743192126903814
8170,2005-06-30,8.989999771118164,9.147500038146973,8.957500457763672,9.067500114440918,2664000.0,-0.004980639408293408,-1.6666800516660978,0.5254259205379368,36.666682282363475,39.318113605309485,0.2518735563154575,0.3804037771884339,0.5868208376993405,1.3778660496293647,22.921086575280025,0.18999958038330078,-0.06623251838310651,-0.3428751468658451,-0.7507138109136928,0.06496351718200266,-0.546794478889769,-0.1389558148419212,0.3669488124991034,13.223137890376236,-36.621041780758055,0.203919332023924,6,0.2325000762939453,0.3162503242492676,0.59375,1.309999942779541,0.567500114440918,3,0.05533931393580227,1.358204706297648,9.03499984741211,-1.8999790192450068,9.207500457763672,1.2400054931640625,9.125,0.05533931393580227
8171,2005-07-01,8.890000343322754,9.037500381469727,8.852499961853027,9.0,3062800.0,-0.011123407156991783,1.0,1.4193441210853381,23.032687739974065,36.5063720247903,0.2701534948264026,0.4650648899650225,0.6613283833365742,1.4589787950037678,22.915938705371246,0.18500041961669922,-0.10692873882077869,-0.4179996013641354,-0.8700958905238299,0.03409668779555908,-0.6440477459439826,-0.19195145678428815,0.4262533628593008,9.375104308227833,-32.715045194404446,0.22604814457984704,7,0.2324995994567871,0.36749982833862305,0.5931243896484375,1.4099993705749512,0.6024999618530256,4,0.06945999186212282,-1.6666800516660978,8.989999771118164,1.358204706297648,9.03499984741211,-1.8999790192450068,9.207500457763672,0.06945999186212282
8172,2005-07-05,9.154999732971193,9.154999732971193,8.875,8.875,2098000.0,0.029808704096111693,-1.0000000000000127,-2.5454600625959256,34.69055303762204,35.50170234344408,-0.030154244473267866,0.18638786730267398,0.37508332368166464,1.1789567703146453,22.513060823588432,0.2799997329711932,-0.14891975822075842,-0.13825020790099884,-0.5900888751231008,0.31358845932110313,-0.36416954151204983,0.08766912571005214,0.10560352389137861,75.62501490117585,37.82475130461409,0.22591933361105102,7,-0.03249979019165217,0.10250043869018377,0.3287501335144025,1.144999980926512,0.47749996185302734,1,0.05106506829943758,1.0,8.890000343322754,-1.6666800516660978,8.989999771118164,1.358204706297648,9.03499984741211,0.05106506829943758
8173,2005-07-06,9.212499618530273,9.267499923706056,9.09749984741211,9.137499809265137,2542800.0,0.006280708600350682,-1.1935531505147003,0.26785671710927245,39.333318498409,35.518100748483874,-0.11021861589330051,0.12049544492079356,0.29310230314064967,1.1051790501649137,22.323281875384215,0.1700000762939471,-0.19201832866925628,-0.07150030136108398,-0.5219252783958286,0.3789246756736606,-0.2967127898784572,0.1537121871562892,-0.3599996566772461,86.74691319724477,49.796490973063605,0.2252124885173726,7,-0.15249967575073242,0.045000553131103516,0.27125024795532227,1.0799999237060547,0.5850000381469727,2,0.042333824637375894,-1.0000000000000127,9.154999732971193,1.0,8.890000343322754,-1.6666800516660978,8.989999771118164,0.042333824637375894
8174,2005-07-07,9.707500457763672,9.71500015258789,9.25,9.324999809265137,6918400.0,0.053731436605732874,1.3396231847200997,5.100021616672812,52.78858580241172,37.16893870402353,-0.5856830036299705,-0.3681792882807482,-0.20743134342957958,0.5954159779449313,21.673374931530866,0.5025005340576172,-0.2002093398831324,0.4075005054473877,-0.07964220409260925,0.8946432149873846,0.1639291506773901,0.6510718602173853,-0.8467004966735843,99.13047035759737,64.92527782798047,0.2435713547699983,7,-0.4237504005432129,-0.4237504005432129,-0.2031257152557373,0.5849990844726562,0.04999923706054865,3,-0.020602704456171184,-1.1935531505147003,9.212499618530273,-1.0000000000000127,9.154999732971193,1.0,8.890000343322754,-0.020602704456171184
8175,2005-07-08,9.770000457763672,9.787500381469727,9.664999961853027,9.725000381469727,2530000.0,0.006438320582309531,2.0625134110578642,0.11764705882352941,54.47668682410017,39.92688414482599,-0.614424684820003,-0.42178536958691737,-0.28081599873846486,0.5184072367036023,20.985576428199522,0.12250041961669922,-0.19568440935707798,0.45062546730041575,-0.07928008892602456,0.9805310235268561,0.1856726891871947,0.7155782454136368,-0.8750324890136714,98.12835124574289,66.64941803979738,0.2649527781132205,7,-0.4500002861022949,-0.4500002861022949,-0.27312564849853516,0.5224990844726562,-0.022500038146972656,4,-0.030194479270420627,1.3396231847200997,9.707500457763672,-1.1935531505147003,9.212499618530273,-1.0000000000000127,9.154999732971193,-0.030194479270420627
8176,2005-07-11,9.93000030517578,9.94499969482422,9.789999961853027,9.800000190734863,2351200.0,0.016376646869546985,-1.066655222618549,2.8888865341414434,64.92147668666718,42.89839445674426,-0.7038207661823925,-0.5667371973529018,-0.4439404850411197,0.3446817437507601,21.106801653665,0.17499923706054865,-0.17250299847309947,0.582625293731688,-0.013576701256788226,1.1788272887201643,0.2845242962374499,0.8807262912259262,-0.9814803916625952,98.5981874835109,61.94550490488591,0.29810099749423774,7,-0.5312504768371564,-0.5312504768371564,-0.44812536239623846,0.34874963760376154,-0.375,0,-0.037512629221425176,2.0625134110578642,9.770000457763672,1.3396231847200997,9.707500457763672,-1.1935531505147003,9.212499618530273,-0.037512629221425176
8177,2005-07-12,9.760000228881836,9.899999618530273,9.725000381469727,9.887499809265137,3258000.0,-0.017119846029142072,1.2950840175852214,-0.9807651395664587,61.92258694383931,45.03944903924775,-0.48530874259119017,-0.40427224012023544,-0.2832958200943416,0.4973932942726318,21.820761798562504,0.2049999237060529,-0.14509901089931176,0.4042501926422126,-0.21085621827842616,1.0193566035628514,0.09669698718189323,0.711803398102532,-0.731761932863769,78.17115053090676,37.36855045213461,0.30755320546031895,7,-0.3612504005432129,-0.3612504005432129,-0.2618751525878906,0.5187497138977051,-0.2350006103515625,1,-0.02740777842550346,-1.066655222618549,9.93000030517578,2.0625134110578642,9.770000457763672,1.3396231847200997,9.707500457763672,-0.02740777842550346
8178,2005-07-13,9.604999542236328,9.677499771118164,9.524999618530273,9.675000190734863,3256000.0,-0.01588121752157634,3.066681077781875,0.549026501013516,60.04841798706978,47.54233286693964,-0.2994874563895138,-0.26440283528494746,-0.13819384572371263,0.6342681298992865,22.702916915376292,0.2350006103515625,-0.095384080935629,0.25024952888488805,-0.36307622502244996,0.8635752827922261,-0.05641334806878184,0.556912405838558,-0.5034203343137698,51.07909325429484,4.968771779013316,0.30666287695366934,7,-0.20624971389770508,-0.20624971389770508,-0.10687470436096191,0.6200003623962402,-0.11999988555908203,2,0.0028631081622612076,1.2950840175852214,9.760000228881836,-1.066655222618549,9.93000030517578,2.0625134110578642,9.770000457763672,0.0028631081622612076
8179,2005-07-14,9.592499732971193,9.760000228881836,9.545000076293944,9.737500190734863,1430400.0,-0.0013013857221095826,1.2631531395874303,2.071415920763997,61.083730188371696,50.25533818982944,-0.22304544051216268,-0.26053532494406717,-0.1382793442713961,0.6276668622342605,23.193719718127014,0.2150001525878924,-0.06138418777428889,0.2347497463226329,-0.3828091256427104,0.8523086182879762,-0.07402968966003876,0.5435291823053046,-0.4234468860965013,16.071452899850946,-33.547553080245955,0.30877943598267177,7,-0.19374990463257014,-0.19374990463257014,-0.089374780654909,0.6162500381469709,0.012499809265134942,3,0.02137085529452043,3.066681077781875,9.604999542236328,1.2950840175852214,9.760000228881836,-1.066655222618549,9.93000030517578,0.02137085529452043
8180,2005-07-15,9.614999771118164,9.640000343322754,9.5625,9.592499732971193,1243600.0,0.0023455865283616983,1.1379056338213436,-0.15517218699849009,65.84092873633651,55.01180941164749,-0.16490764288297122,-0.29708577199089703,-0.17481342851504778,0.5901142017989578,23.711046114205928,0.0775003433227539,-0.03582637867416594,0.2564998149871833,-0.36233287396736635,0.875332503941733,-0.0529165294900924,0.5659161594644591,-0.38387117640751,21.428603866467363,-31.76365174268576,0.30941634447727523,7,-0.2049999237060547,-0.21624994277954102,-0.10562491416931152,0.4962501525878906,-0.012499809265136719,4,0.014820585241624551,1.2631531395874303,9.592499732971193,3.066681077781875,9.604999542236328,1.2950840175852214,9.760000228881836,0.014820585241624551
8181,2005-07-18,9.515000343322754,9.612500190734863,9.475000381469727,9.587499618530273,1705200.0,-0.010400356752559792,1.2448871554133483,-3.2221845462639767,60.26316383868858,57.853210611765995,0.03695794368360339,-0.21417074431650818,-0.08377121044257407,0.6747258861718652,24.118668257165947,0.1399993896484375,0.014250905480251319,0.16037535667419434,-0.45323641467793685,0.7739871280263255,-0.14643052900187215,0.4671812423502608,-0.22676206060301496,9.41177262568328,-43.626560815942725,0.3068058856760657,7,0.006249427795410156,-0.11625051498413086,-0.008750438690185547,0.5537495613098145,-0.022500038146974433,0,0.024435109606391503,1.1379056338213436,9.614999771118164,1.2631531395874303,9.592499732971193,3.066681077781875,9.604999542236328,0.024435109606391503
8182,2005-07-19,9.68000030517578,9.697500228881836,9.475000381469727,9.5625,2797600.0,0.017341035827583173,1.9180278660229633,-1.6207100669551588,61.91676744586546,60.36248271703894,-0.05111424277962229,-0.3730967193875063,-0.2576076485104988,0.4927463467698896,23.527922467336737,0.22249984741210938,0.0791870714796783,0.30937528610229315,-0.3212780707304326,0.9400286429350189,-0.005951392314070603,0.6247019645186569,-0.33922110948768136,71.92983630255188,18.736115944767803,0.3153266784163632,7,-0.0825004577636701,-0.2812504768371564,-0.17375040054321111,0.20999956130981623,-0.26000022888183594,1,-0.01291322273338813,1.2448871554133483,9.515000343322754,1.1379056338213436,9.614999771118164,1.2631531395874303,9.592499732971193,-0.01291322273338813
8183,2005-07-20,9.774999618530273,9.817500114440918,9.59000015258789,9.630000114440918,2681600.0,0.009813978342924079,-1.0222270259272916,1.2340351275891361,69.42257861685604,62.21070414086607,-0.06473998459579988,-0.4525077071718524,-0.36229482225474285,0.3800297966765065,22.61351946868768,0.22749996185302734,0.18155357100775227,0.3797496318817135,-0.2744372772702075,1.0339365410336345,0.052656177305753005,0.706843086457674,-0.38588278291128475,87.59108640992156,29.933285753187974,0.3270934545759603,7,-0.06499958038330078,-0.3762497901916504,-0.28937482833862305,0.11500024795532227,-0.3049993515014666,2,-0.025575448568415315,1.9180278660229633,9.68000030517578,1.2448871554133483,9.515000343322754,1.1379056338213436,9.614999771118164,-0.025575448568415315
8184,2005-07-21,9.640000343322754,9.7475004196167,9.522500038146973,9.712499618530273,2162000.0,-0.013810668079373034,2.157880647557605,-0.4999967114566274,66.29075766752543,63.52337867902445,0.06669071289561046,-0.2973101842061645,-0.23149830895929213,0.4969457109996007,21.896582082484937,0.2524995803833008,0.2540407671541196,0.22225031852722132,-0.4331663678944899,0.8776670049489326,-0.10545802468363519,0.5499586617380778,-0.20641287896734717,48.175208903566045,-14.479376927639315,0.32770834321085585,7,0.06999969482421875,-0.24125051498413086,-0.13687539100646973,0.2499995231628418,-0.2025003433227539,3,-0.016078908830420402,-1.0222270259272916,9.774999618530273,1.9180278660229633,9.68000030517578,1.2448871554133483,9.515000343322754,-0.016078908830420402
8185,2005-07-22,9.78499984741211,9.800000190734863,9.664999961853027,9.6850004196167,1501200.0,0.015041441797228883,1.0769247698345743,-1.3793162415648308,71.93628327520129,64.302801633306,-0.08488381565469183,-0.4128755442548737,-0.38232612430872237,0.33703725540460994,20.88080175740834,0.15999984741210938,0.32259939912218805,0.33512482643127406,-0.3264414032888734,0.9966910561514215,0.004341711571200335,0.6659079412913478,-0.3104994046191969,90.51086354232507,20.244469157802897,0.3307831148600734,7,-0.09749984741210938,-0.38625001907348633,-0.2818748950958252,-0.04375028610229492,-0.36499977111816584,4,-0.01839553479639422,2.157880647557605,9.640000343322754,-1.0222270259272916,9.774999618530273,1.9180278660229633,9.68000030517578,-0.01839553479639422
8186,2005-07-25,9.664999961853027,9.824999809265137,9.637499809265137,9.800000190734863,1494000.0,-0.012263657376634374,1.0270328786613467,-1.3500100136376207,63.45648071261419,64.47323427428098,-0.007182685796554011,-0.2541206610218314,-0.2575799059045423,0.43940289250965137,19.199291485917573,0.1875,0.32788610364043436,0.1822499275207523,-0.451518981615207,0.8160188366567116,-0.13463452704722734,0.49913438208873195,-0.15285957889761015,54.28568314527753,-14.670735521559308,0.3168844545679799,7,-0.014999866485595703,-0.2662501335144043,-0.16187500953674316,0.047499656677246094,-0.28999996185302734,0,-0.006466632203484979,1.0769247698345743,9.78499984741211,2.157880647557605,9.640000343322754,-1.0222270259272916,9.774999618530273,-0.006466632203484979
8187,2005-07-26,9.595000267028807,9.712499618530273,9.467499732971193,9.712499618530273,2893200.0,-0.007242596492550768,3.1702338341165377,0.8703640910439668,60.02623794032166,64.47076982464232,0.0412927666075813,-0.15505403589481936,-0.17960026284126407,0.4905835087555044,17.1748427970712,0.24499988555908025,0.32203958087762885,0.08875021934509064,-0.5236599302004592,0.7011603688906405,-0.21745485542768428,0.39495529411786556,0.3499994277954137,35.66447743993772,-29.759268356407382,0.3062050747727749,7,0.051249504089357245,-0.19625043869018377,-0.09187531471252264,0.11749935150146662,-0.21750068664550604,1,-0.010682642939078058,1.0270328786613467,9.664999961853027,1.0769247698345743,9.78499984741211,2.157880647557605,9.640000343322754,-0.010682642939078058
8188,2005-07-27,9.604999542236328,9.675000190734863,9.484999656677246,9.675000190734863,2431200.0,0.0010421339165442856,4.428536395961908,0.5957534880323269,46.39714775314494,62.83892733183934,0.0349710733670765,-0.14097462421677776,-0.18407909263542166,0.4564429249752351,15.967195163273592,0.1900005340576172,0.27781633115749216,0.07887454032897878,-0.5183240562084137,0.6760731368663713,-0.21972475793971746,0.377473838597675,0.3304501533508315,38.46147690107901,-21.760939387024393,0.29859929826869586,7,0.04125022888183594,-0.20624971389770508,-0.16749954223632812,0.10750007629394531,-0.12749958038330078,2,-0.01926074698170277,3.1702338341165377,9.595000267028807,1.0270328786613467,9.664999961853027,1.0769247698345743,9.78499984741211,-0.01926074698170277
8189,2005-07-28,9.5024995803833,9.552499771118164,8.8125,9.25,12794000.0,-0.010671521784285543,3.1985807160268704,-3.6071034454571462,40.85465058273703,60.06267420366162,0.1378593244324673,-0.0017444065722038715,-0.07632998852576023,0.5332419357343099,15.069659749863472,0.7924995422363281,0.2465245072401352,-0.04700040817260742,-0.598075094247088,0.5040742779018732,-0.32253775120984685,0.228536934864632,0.42359111595154,68.14811954227392,12.195076332192414,0.27553734303724026,7,-0.18374967575073242,-0.1237497329711914,-0.0924992561340332,0.21000003814697266,-0.039999961853027344,3,-0.003420080482990473,4.428536395961908,9.604999542236328,3.1702338341165377,9.595000267028807,1.0270328786613467,9.664999961853027,-0.003420080482990473
8190,2005-07-29,9.487500190734863,9.600000381469727,9.337499618530273,9.505000114440918,2618000.0,-0.0015784678043450073,1.530122253883629,-0.06930674371612562,33.20677961194218,57.05640928957869,0.14848580252222376,0.05527127916267993,-0.06195032978819981,0.522830917777906,13.910061509205066,0.2625007629394531,0.22871288144701651,-0.08687481880187953,-0.5726566344554449,0.39890699685168585,-0.3297657266286631,0.15601608902490405,0.3940468777465842,66.6666980633579,15.44257480978169,0.24289090782678274,7,-0.16875028610229492,-0.1087503433227539,-0.08249998092651367,0.20874977111816406,-0.017499923706056464,4,-0.005270112224471046,3.1985807160268704,9.5024995803833,4.428536395961908,9.604999542236328,3.1702338341165377,9.595000267028807,-0.005270112224471046
8191,2005-08-01,9.50749969482422,9.5600004196167,9.352499961853027,9.47249984741211,2824400.0,0.002107984578370692,1.964264792032806,-2.0000000000001017,39.1862330584346,54.53079435764193,0.14227184561881145,0.08843959318616079,-0.07695010928571655,0.4772793307476064,12.31807042070482,0.20750045776367188,0.20930572883458787,-0.09775028228759552,-0.4642306172236843,0.26873005264849326,-0.2809904497556399,0.08548988518044887,0.3312854909179688,77.22222104484622,28.19195442815748,0.18324016746804447,8,-0.18874979019165217,-0.12874984741211115,-0.12374973297119318,0.18875026702880682,-0.10249996185302734,0,-0.009203220756127006,1.530122253883629,9.487500190734863,3.1985807160268704,9.5024995803833,4.428536395961908,9.604999542236328,-0.009203220756127006
8192,2005-08-02,9.6225004196167,9.63249969482422,9.475000381469727,9.475000381469727,2813600.0,0.012095790532087314,-1.1355833575793084,4.214305177111503,50.776095037914516,52.458962848870655,0.02040255931626156,0.010813025360256745,-0.18462515977707739,0.3386527049907766,11.343052500305518,0.15749931335449396,0.18028548196151561,-0.006124591827392223,-0.30510766521480015,0.2928584815600157,-0.1556161285210962,0.14336694486631174,0.17523335869580237,93.91307136136011,43.27719942117923,0.14949153669370407,8,-0.30375051498413086,-0.24375057220458984,-0.3162503242492676,-0.02125072479248047,-0.22500038146972656,1,-0.025721008971029802,1.964264792032806,9.50749969482422,1.530122253883629,9.487500190734863,3.1985807160268704,9.5024995803833,-0.025721008971029802
8193,2005-08-03,9.602499961853027,9.697500228881836,9.567500114440918,9.585000038146973,1882800.0,-0.002078509419744856,-3.952406902815622,0.11864351986551579,50.44054010906364,50.69782756459712,0.01493082732213935,0.06485454721169148,-0.16350558672547422,0.33427193266397026,10.926301404041745,0.13000011444091797,0.17138763733359674,-0.04562506675720179,-0.2725142507060969,0.18126411719169333,-0.15906965873164935,0.06781952521724577,0.15582446532697425,89.26550932660913,32.84233005439455,0.11344459197444755,8,-0.283750057220459,-0.22375011444091797,-0.296875,-0.02500009536743164,-0.17749977111816406,2,-0.023431437892586837,-1.1355833575793084,9.6225004196167,1.964264792032806,9.50749969482422,1.530122253883629,9.487500190734863,-0.023431437892586837
8194,2005-08-04,9.50749969482422,9.670000076293944,9.5024995803833,9.552499771118164,1670400.0,-0.009893284811893333,-5.090893327784649,-2.571444141689272,45.54863871004437,47.76586705735746,0.09963722888047499,0.1518905105367203,-0.06927300855293517,0.4030531666538284,11.472657093180214,0.16750049591064275,0.1420443297939542,-0.13062529563903702,-0.3640320385052309,0.10278144722715687,-0.24732866707213397,-0.013921924205940073,0.21299175526858072,47.22216335353756,-13.06465248933656,0.11670337143309709,8,-0.18874979019165217,-0.12874984741211115,-0.20312476158142267,0.07000017166137518,0.03250026702880682,3,-0.0031553756438745806,-3.952406902815622,9.602499961853027,-1.1355833575793084,9.6225004196167,1.964264792032806,9.50749969482422,-0.0031553756438745806
8195,2005-08-05,9.475000381469727,9.52750015258789,9.414999961853027,9.452500343322754,2000400.0,-0.003418281819371094,-1.3076772597004998,-0.5000000000000198,48.245610365969455,46.07577035217471,0.0933561197531283,0.16986505784481132,-0.03446927801881472,0.41123343929147893,11.866797788829436,0.11250019073486328,0.08551423907093181,-0.14837460517883372,-0.38396618223588597,0.08721697187821853,-0.26617039370735895,-0.030578816650308482,0.22249984741210938,35.50734052228141,-29.925373863776258,0.11779578852852579,8,-0.21250057220458984,-0.09625053405761719,-0.1731252670288086,0.10249948501586914,-0.0025005340576171875,4,-0.0013193416819170523,-5.090893327784649,9.50749969482422,-3.952406902815622,9.602499961853027,-1.1355833575793084,9.6225004196167,-0.0013193416819170523
8196,2005-08-08,9.557499885559082,9.612500190734863,9.49250030517578,9.49250030517578,1466400.0,0.008707071321147453,-2.6923280073945444,2.8888653414149053,44.20799646485381,44.31818796601161,-0.006700525562770565,0.06116378723728744,-0.1167208125057222,0.30512674357034975,11.565895401271684,0.13749980926513672,0.04378008401450373,-0.04725008010864329,-0.2347677833890902,0.14026762317180363,-0.14100893174886586,0.046508771531579285,0.1125001907348615,50.442403189489006,-13.583184131809737,0.0937588516402231,8,-0.30249977111816406,-0.17875003814697266,-0.2931249141693115,0.019999980926513672,-0.28999996185302557,0,-0.009155073981479522,-1.3076772597004998,9.475000381469727,-5.090893327784649,9.50749969482422,-3.952406902815622,9.602499961853027,-0.009155073981479522
8197,2005-08-09,9.49250030517578,9.619999885559082,9.482500076293944,9.574999809265137,2098800.0,-0.006800897845838705,-1.68292410610439,-1.2692313335387342,36.25302578039144,43.19106330237233,0.04719327780560256,0.11077489575276367,-0.05270699986697025,0.34374592932876347,11.576928206082052,0.1374998092651385,-0.028840167846132303,-0.09887466430664205,-0.2777267081572621,0.07997737954397799,-0.18830068623195295,-0.00944864238133114,0.1431997680664061,27.433723917453452,-32.22255108473729,0.08942602192531006,8,-0.2375001907348615,-0.1137504577636701,-0.3025002479553205,0.03624963760376154,-0.24250030517577947,1,-0.009217863512406388,-2.6923280073945444,9.557499885559082,-1.3076772597004998,9.475000381469727,-5.090893327784649,9.50749969482422,-0.009217863512406388
8198,2005-08-10,9.63249969482422,9.667499542236328,9.5625,9.587499618530273,2632800.0,0.014748420874119539,-1.2105326560523622,-0.5454587490029806,49.63677122175115,44.16685448448502,-0.09889483203067506,-0.028520897632756004,-0.18878129083319983,0.1775132430728803,12.399803808718396,0.17499923706054865,-0.06863531392688138,0.039749717712403765,-0.13996412247302992,0.21946355789783745,-0.050107202380313964,0.1296066378051215,-0.8199996948242205,85.29397465097534,23.18634716694617,0.08985692009271692,8,-0.11499977111816584,-0.25374984741211115,-0.44249963760376154,-0.10374975204467951,-0.28499984741211115,2,-0.024396539228910497,-1.68292410610439,9.49250030517578,-2.6923280073945444,9.557499885559082,-1.3076772597004998,9.475000381469727,-0.024396539228910497
8199,2005-08-11,9.797499656677246,9.802499771118164,9.600000381469727,9.6875,2374800.0,0.01712950605559671,2.3749930461181443,2.4444326707073167,50.593816910303595,46.09874751763629,-0.2432262301891175,-0.18696090554003675,-0.348099718313863,-0.011949089901140297,12.716751248395244,0.2024993896484375,-0.09274860427611031,0.19449968338012624,-0.007194287986331815,0.3961936547465843,0.09365269769689633,0.29534666906335616,-0.967899665832519,98.70964725107858,38.534430805005755,0.10084698568322926,8,-0.2199997901916504,-0.4187498092651367,-0.6387495994567871,-0.2687497138977051,-0.5724992752075195,3,-0.03801984985919493,-1.2105326560523622,9.63249969482422,-1.68292410610439,9.49250030517578,-2.6923280073945444,9.557499885559082,-0.03801984985919493
8200,2005-08-12,9.75749969482422,9.800000190734863,9.682499885559082,9.727499961853027,1389200.0,-0.004082670401092003,1.0434706892119383,0.2727256964011848,54.75578507007205,47.82869774115155,-0.1798078607325415,-0.14307326940035203,-0.3030076587789594,0.005901795025431866,13.05082692154852,0.11750030517578125,-0.08876536748704567,0.1473747253417983,-0.06584274866210471,0.3605921993457013,0.04076598833984768,0.2539834623437489,-0.8889837127685567,85.93746274706213,23.983822745297637,0.10660873700195121,8,-0.14874982833862482,-0.37874984741211115,-0.47374963760376154,-0.2287497520446795,-0.5974998474121112,4,-0.022290519064690706,2.3749930461181443,9.797499656677246,-1.2105326560523622,9.63249969482422,-1.68292410610439,9.49250030517578,-0.022290519064690706
8201,2005-08-15,9.7475004196167,9.800000190734863,9.699999809265137,9.7524995803833,2183600.0,-0.001024778428927342,1.0,-0.16664017547762627,58.35620418426838,48.670932090746426,-0.14771846646688758,-0.12096449230871542,-0.2874439104332591,-0.006451176223666977,13.797380776602095,0.10000038146972656,-0.0660958962722713,0.12575044631958043,-0.09095383378369348,0.34245472642285435,0.017398306267942587,0.23410258637121828,-0.841625085998535,82.81268626469266,16.80934725651626,0.10835214005163718,8,-0.13875055313110352,-0.36875057220458984,-0.42750024795532227,-0.23250055313110352,-0.717500686645506,0,-0.02821241963233523,1.0434706892119383,9.75749969482422,2.3749930461181443,9.797499656677246,-1.2105326560523622,9.63249969482422,-0.02821241963233523
8202,2005-08-16,9.55500030517578,9.744999885559082,9.547499656677246,9.729999542236328,1873600.0,-0.019748664391284976,-1.078943934146464,35.00572300648643,47.71692440610764,48.36830812375131,0.03821896142140346,0.06502462531416597,-0.09351633368926748,0.16342817293142708,14.455050582179297,0.20000076293945312,-0.034290139451718105,-0.06049966812133967,-0.27734048087137353,0.1563411446286942,-0.1689200744963575,0.04792073825367815,-0.613259994057616,2.9414294636605884,-63.796832761038424,0.1084204063750173,8,0.05374956130981623,-0.19875049591064275,-0.15625047683715643,-0.07000017166137518,-0.5399999618530256,1,-0.030088997622950253,1.0,9.7475004196167,1.0434706892119383,9.75749969482422,2.3749930461181443,9.797499656677246,-0.030088997622950253
8203,2005-08-17,9.524999618530273,9.607500076293944,9.482500076293944,9.572500228881836,1727600.0,-0.0031397891875790673,1.1276540484384774,0.2714332425068092,51.100248375486274,48.985153642133746,0.06265942757223542,0.07940685644036805,-0.0607148806811999,0.17208054981902166,14.766465161154784,0.125,-0.014921784005519356,-0.07800035476684641,-0.2847139289069158,0.128713219373223,-0.181357141836882,0.02535643230318918,-0.5488289290121102,13.281119614715688,-51.07791265901179,0.10335678707003497,8,0.08375024795532227,-0.20624971389770508,-0.1262497901916504,-0.03999948501586914,-0.5374994277954102,2,-0.028871352183078236,-1.078943934146464,9.55500030517578,1.0,9.7475004196167,1.0434706892119383,9.75749969482422,-0.028871352183078236
8204,2005-08-18,9.484999656677246,9.567500114440918,9.475000381469727,9.522500038146973,1635200.0,-0.00419947122887121,-2.21744178332117,0.7894715708319948,49.880642617959865,49.166823892354905,0.11078203056170821,0.11299233442377599,-0.017998823192257873,0.19391539755548237,15.427675819352949,0.0924997329711914,-0.021598110906740686,-0.11025028228759837,-0.3226667896908815,0.10216622511568474,-0.21645853598923992,-0.004042028585956814,-0.47577580389508256,3.076701869496196,-58.47097460835252,0.10620825370164191,8,0.15375041961669922,-0.16624975204467773,-0.08624982833862305,-0.021249771118164062,-0.4074993133544922,3,-0.014496553952781599,1.1276540484384774,9.524999618530273,-1.078943934146464,9.55500030517578,1.0,9.7475004196167,-0.014496553952781599
8205,2005-08-19,9.604999542236328,9.612500190734863,9.539999961853027,9.55500030517578,1876000.0,0.012651543479456517,1.230757944775375,-1.3332994252581727,54.24836275389772,50.28242014669312,0.01247349948823917,-0.022328967088141027,-0.13367101065789555,0.06308972795826229,15.821979241368316,0.1275005340576172,-0.02386440028633885,0.018749618530273793,-0.17417452333722494,0.21167376039777253,-0.07771245240347646,0.11521168946402405,-0.5640446527207246,39.99976524926127,-18.75696907536264,0.09646207093374963,8,0.03375053405761719,-0.28624963760375977,-0.20624971389770508,-0.1412496566772461,-0.43249988555908203,4,-0.039562642256839364,-2.21744178332117,9.484999656677246,1.1276540484384774,9.524999618530273,-1.078943934146464,9.55500030517578,-0.039562642256839364
8206,2005-08-22,9.602499961853027,9.712499618530273,9.56999969482422,9.6274995803833,1688000.0,-0.000260237428675536,-2.1666596024245335,-0.49999999999998224,49.033792387913095,51.70250532530664,0.024616291687079794,-0.026089426766024104,-0.12638058189902424,0.05400039852791849,16.176708608115316,0.1424999237060529,-0.011324510016081035,0.019375038146971946,-0.17017338598361853,0.20892346227756242,-0.07539917391832418,0.11414925021226807,-0.5310832770733214,47.22215354184695,-6.794761597317205,0.09477421206529542,8,0.03625011444091797,-0.283750057220459,-0.19812512397766113,-0.1387500762939453,-0.4499998092651367,0,-0.04608176164527966,1.230757944775375,9.604999542236328,-2.21744178332117,9.484999656677246,1.1276540484384774,9.524999618530273,-0.04608176164527966
8207,2005-08-23,9.49250030517578,9.609999656677246,9.477499961853027,9.574999809265137,2149200.0,-0.011455314461258359,-1.3555461365659305,3.3000305180438643,45.11111393681992,51.19965451586983,0.15043588925390594,0.07993581217189494,-0.019942438077558577,0.15093532694216627,17.416277301027737,0.13249969482421875,-0.002113232270378518,-0.08549962043762349,-0.27919355142157976,0.10819431054633277,-0.18234658592960074,0.011347345054353752,-0.39184029694253475,7.3684125989809255,-40.44697563049614,0.0968469654919779,8,0.14624977111816584,-0.17375040054321111,-0.03250050544738592,-0.028750419616697442,-0.3150005340576154,1,-0.04872273450993814,-2.1666596024245335,9.602499961853027,1.230757944775375,9.604999542236328,-2.21744178332117,9.484999656677246,-0.04872273450993814
8208,2005-08-24,9.420000076293944,9.53499984741211,9.390000343322754,9.449999809265137,2242800.0,-0.00763763250471583,-2.2222398830149093,0.36363531274927097,46.031752896928374,50.6927585143837,0.211907431958819,0.14531614978591811,0.047032647230544455,0.21177258898379314,18.85094560972375,0.14499950408935547,0.00487666180363,-0.14874987602234135,-0.3543202469891593,0.05682049494447661,-0.25153506150575033,-0.04596469053893237,-0.2912664775453013,9.30226368784414,-36.99412626914792,0.10278518548340898,8,0.17500019073486506,-0.10125017166137518,0.07812476158142267,0.043749809265138495,-0.23499965667724432,2,-0.042993601878029586,-1.3555461365659305,9.49250030517578,-2.1666596024245335,9.602499961853027,1.230757944775375,9.604999542236328,-0.042993601878029586
8209,2005-08-25,9.470000267028807,9.537500381469727,9.399999618530273,9.4375,1926000.0,0.00530787583119996,-1.5581292194139618,-1.0833518771655313,49.776780202366574,50.1395357513053,0.12355962179973545,0.09776902252967012,-0.005043597891566165,0.15251716641131807,18.043455786747423,0.13750076293945312,0.028670419117673873,-0.09712471961975311,-0.3053961371887812,0.11114669794927501,-0.20126042840426628,0.007010989164760062,-0.31431602138538395,24.80623364333924,-21.910786224485378,0.10413570878451367,8,0.12500000000000178,-0.15125036239623846,0.08437466621399103,-0.07125043869018377,-0.2875003814697248,3,-0.05095037620789078,-2.2222398830149093,9.420000076293944,-1.3555461365659305,9.49250030517578,-2.1666596024245335,9.602499961853027,-0.05095037620789078
8210,2005-08-26,9.4375,9.489999771118164,9.3125,9.489999771118164,1702000.0,-0.003431918280082935,5.761925522252498,-1.615364300595763,44.39252211502041,48.58801552138887,0.11833896987343273,0.13315843971286512,0.0227840916999007,0.1746409815403176,17.537301088264506,0.17749977111816406,0.024556286834540586,-0.1271249771118157,-0.3405571796456819,0.0863072254220505,-0.2338410783787488,-0.0204088758448826,-0.25594313333758834,31.25002980235081,-14.37629499530864,0.10671610126693305,8,0.09124994277954102,-0.11875009536743164,0.11687493324279785,-0.03875017166137695,-0.27250003814697266,4,-0.03814565898566846,-1.5581292194139618,9.470000267028807,-2.2222398830149093,9.420000076293944,-1.3555461365659305,9.49250030517578,-0.03814565898566846
8211,2005-08-29,9.420000076293944,9.442500114440918,9.2475004196167,9.369999885559082,1924400.0,-0.0018542965516351595,3.105245193996888,-0.9523887375113195,46.45475335954814,48.447774293993376,0.09442757914169952,0.15153635074327454,0.03555355421599593,0.17984087864897624,17.09430527019837,0.19499969482421875,0.004750061349280799,-0.1402499198913585,-0.36203618685772554,0.08153634707500856,-0.2511430533745429,-0.029356786408174074,-0.2136054934533025,47.586212339650345,-0.3272531303842072,0.1108931334831837,8,0.05999994277954279,-0.10125017166137518,0.12312483787536799,-0.02125024795532049,-0.4099998474121076,0,-0.026273929682819053,5.761925522252498,9.4375,-1.5581292194139618,9.470000267028807,-2.2222398830149093,9.420000076293944,-0.026273929682819053
8212,2005-08-30,9.375,9.40999984741211,9.292499542236328,9.337499618530273,1796800.0,-0.004777078124148737,1.1860506378524156,0.7500047683534189,36.11861140872371,46.783147964353084,0.12427870600793511,0.1866112608936703,0.08269805175463318,0.21379101493275776,16.97564602327561,0.1275005340576154,-0.0208341111969208,-0.17287497520446848,-0.40729613331386005,0.061546182904923086,-0.29008555425916427,-0.0556643961497727,-0.14476120962825867,43.96537832922815,0.7480626541367812,0.11721057905469552,8,0.10500001907348633,-0.06750011444091797,0.14937496185302734,0.023749828338623047,-0.3625001907348633,1,-0.023733317057291647,3.105245193996888,9.420000076293944,5.761925522252498,9.4375,-1.5581292194139618,9.470000267028807,-0.023733317057291647
8213,2005-08-31,9.3774995803833,9.412500381469727,9.267499923706056,9.412500381469727,2990400.0,0.00026662190755200044,7.28555080243035,-0.9333452011596561,22.548992719656923,43.74629797565276,0.11024987800142938,0.17538290552336733,0.08491457048784312,0.2060117803321333,17.194987270896483,0.1450004577636701,-0.05234164178554934,-0.15912537574768137,-0.4038768950335143,0.08562614353815157,-0.28150113539059696,-0.03674961610476579,-0.12999916076660156,44.82730271271051,8.272922418459679,0.12237575964291629,8,0.10250043869018555,-0.06999969482421875,0.14500021934509277,0.021250247955322266,-0.10249996185302734,2,-0.021327626575800007,1.1860506378524156,9.375,3.105245193996888,9.420000076293944,5.761925522252498,9.4375,-0.021327626575800007
8214,2005-09-01,9.477499961853027,9.4975004196167,9.352499961853027,9.362500190734863,2684400.0,0.010663864136972734,-1.1481512878113564,-3.2856325440723686,33.03031529058167,41.38873714639543,0.010140131941959396,0.0769658625159586,-0.006128433110621501,0.09455343821091233,17.003621640446443,0.14500045776367188,-0.056394407962185866,-0.05762500762939382,-0.3034932604627052,0.18824324520391755,-0.1805591340460495,0.06530911878726187,-0.21000003814697088,91.99981689453125,59.143628865503054,0.12293412641665556,9,0.0025000572204589844,-0.1700000762939453,0.04499983787536621,-0.0787501335144043,-0.3549995422363281,3,-0.030862521067121063,7.28555080243035,9.3774995803833,1.1860506378524156,9.375,3.105245193996888,9.420000076293944,-0.030862521067121063
8215,2005-09-02,9.462499618530273,9.522500038146973,9.3774995803833,9.479999542236328,1543200.0,-0.0015827320900163588,1.8292519538518794,-0.15217355248536316,32.83129519176302,39.58845968015653,0.003130316389805543,0.09589842347053512,0.01937095469521566,0.10244290608746454,16.462469013421398,0.14500045776367188,-0.06366565084317877,-0.07200031280517649,-0.3185746749770537,0.17457404936670073,-0.1952874938911151,0.05128686828076212,-0.19499969482421697,78.18163532830718,49.51122285029253,0.1232871810859382,9,-0.03374958038330078,0.0625004768371582,-0.11374974250793457,-0.08374977111816406,-0.25499916076660156,4,-0.029590461744682384,-1.1481512878113564,9.477499961853027,7.28555080243035,9.3774995803833,1.1860506378524156,9.375,-0.029590461744682384
8216,2005-09-06,9.470000267028807,9.520000457763672,9.362500190734863,9.487500190734863,1867600.0,0.0007926709432932721,2.818167105932399,1.0000000000001015,43.41086417489606,39.39954303994276,-0.028096627697852483,0.08591112273218648,0.027025103151162355,0.09055713470858784,16.34344198041359,0.1575002670288086,-0.06660208938039425,-0.06012468338012944,-0.30808191696835685,0.18783255020809797,-0.18410330017424315,0.06385393341398427,-0.1811003494262664,79.41186370317097,45.525272729480506,0.12397861679411377,9,-0.07749986648559393,0.05499982833862482,-0.12125039100646795,-0.09125041961669744,-0.41499996185302734,1,-0.03220700069435933,1.8292519538518794,9.462499618530273,-1.1481512878113564,9.477499961853027,7.28555080243035,9.3774995803833,-0.03220700069435933
8217,2005-09-07,9.404999732971193,9.454999923706056,9.34000015258789,9.420000076293944,1632800.0,-0.006863836560165981,1.7058757531218083,0.8571662125337699,41.17649533752301,38.86006997778661,0.025911543176569296,0.15180325323341748,0.10294961579491435,0.15282578347894216,16.22326235808373,0.1300001144409162,-0.0873213869863676,-0.12075018882751287,-0.37452221234657834,0.1330218346915526,-0.2476362005870456,0.006135822932019863,-0.09555582122802697,53.9214696301619,16.70847484611513,0.12688601175953276,9,-0.012499332427980292,0.12000036239623846,-0.056249856948854315,-0.026249885559083808,-0.3874998092651367,2,-0.04199888519981598,2.818167105932399,9.470000267028807,1.8292519538518794,9.462499618530273,-1.1481512878113564,9.477499961853027,-0.04199888519981598
8218,2005-09-08,9.397500038146973,9.442500114440918,9.3125,9.362500190734863,1723600.0,-0.0007974157402608206,1.0800018310546875,-2.333269756501284,43.24328305010351,38.134125849757375,0.03339590086973665,0.14840338885217363,0.118851727622312,0.15832060849898077,16.39165340276346,0.13000011444091797,-0.1026219570508271,-0.1164999008178711,-0.37122055950037236,0.13822075786463017,-0.24386023015912173,0.01086042852337954,0.4049997329711914,40.47620128882248,-1.0112320634868652,0.12736032934125038,9,-0.012499809265136719,0.12750005722045898,-0.04875016212463379,-0.01875019073486328,-0.3950004577636719,3,-0.0409683668336277,1.7058757531218083,9.404999732971193,2.818167105932399,9.470000267028807,1.8292519538518794,9.462499618530273,-0.0409683668336277
8219,2005-09-09,9.425000190734863,9.475000381469727,9.375,9.422499656677246,1516400.0,0.0029263264140739764,-1.0512930865839822,0.0714441416893733,33.78387898845445,36.95538772458339,-0.0012949782833775458,0.09651396695178249,0.10580784691608613,0.12368598645821294,17.146057001909348,0.10000038146972656,-0.10460494430825484,-0.07037477493286204,-0.2898495014212301,0.14909995155550604,-0.18011213817704608,0.039362588311322,0.36769958496093835,53.57150966616864,11.40448909854097,0.10973736324418434,9,-0.039999961853027344,0.09999990463256836,-0.07625031471252441,-0.046250343322753906,-0.27250003814697266,4,-0.015915179752680086,1.0800018310546875,9.397500038146973,1.7058757531218083,9.404999732971193,2.818167105932399,9.470000267028807,-0.015915179752680086
8220,2005-09-12,9.539999961853027,9.607500076293944,9.300000190734863,9.362500190734863,4023200.0,0.012201566980466927,-1.0330586328871172,70.98474446987032,45.31836222686396,36.82912204317403,-0.11200457240480688,-0.037540532892546,0.008349420986434097,0.0037846655380135985,17.59979213676609,0.30749988555908025,-0.09976691426938622,0.055499982833861594,-0.12787205710621308,0.23887202277393627,-0.03618603713617574,0.14718600280389893,0.2430958183288574,78.04873510174126,35.012503622748554,0.0916860199700375,9,-0.10249996185302734,-0.014999866485595703,-0.19125008583068848,-0.16125011444091797,-0.47749996185302734,0,-0.043763054916745925,-1.0512930865839822,9.425000190734863,1.0800018310546875,9.397500038146973,1.7058757531218083,9.404999732971193,-0.043763054916745925
8221,2005-09-13,9.47249984741211,9.552499771118164,9.425000190734863,9.552499771118164,1314000.0,-0.007075483722308817,2.1874925494122976,-0.4507043766991543,48.39996826181573,38.193717249073146,-0.04053711512860403,0.008749471460424374,0.0961919615903497,0.06166974773763734,18.078047682118044,0.12749958038330078,-0.10533156645503183,0.0017498970031741834,-0.13351880600906796,0.13701860001541633,-0.06588445450294778,0.06938424850929614,0.29127210919189395,56.09747020348193,8.19632851048246,0.06763435150612121,9,-0.034999847412109375,0.052500247955322266,-0.15187501907348633,-0.09375,-0.30749988555908203,1,-0.027975655203714256,-1.0330586328871172,9.539999961853027,-1.0512930865839822,9.425000190734863,1.0800018310546875,9.397500038146973,-0.027975655203714256
8222,2005-09-14,9.267499923706056,9.479999542236328,9.192500114440918,9.475000381469727,2664400.0,-0.021641586382506905,1.643687736775642,2.5937581956464504,39.93400461791432,40.12538523776841,0.16495732409510566,0.20143384374325102,0.3110285817807785,0.25660323259377904,18.38136113624869,0.28749942779541016,-0.10672482100432745,-0.18887500762939347,-0.3458150445717898,-0.03193497068699713,-0.26734502610059074,-0.11040498915819619,0.4777211622631814,18.072244857627258,-33.27750337541539,0.07847001847119799,9,0.13250017166137518,0.23000001907348455,0.04937505722045721,0.11124992370605291,-0.3400001525878924,2,-0.02292955168920019,2.1874925494122976,9.47249984741211,-1.0330586328871172,9.539999961853027,-1.0512930865839822,9.425000190734863,-0.02292955168920019
8223,2005-09-15,9.25,9.292499542236328,9.202500343322754,9.262499809265137,2146400.0,-0.0018883111788641216,1.4827613422606911,0.06023991175659579,34.82759573228242,40.32508306462405,0.18156272836140985,0.20793613635446206,0.3365109859275002,0.26211629006604475,18.448125233155068,0.08999919891357422,-0.1106932402747347,-0.1926249504089359,-0.3709760867782439,-0.014273814039627908,-0.2818005185935899,-0.1034493822242819,0.46205782767753867,13.855395384215944,-39.164377884266706,0.08917556818465397,9,0.15000009536743164,0.24749994277954102,0.06687498092651367,0.12874984741210938,-0.3125,3,-0.025135143383129055,1.643687736775642,9.267499923706056,2.1874925494122976,9.47249984741211,-1.0330586328871172,9.539999961853027,-0.025135143383129055
8224,2005-09-16,9.34749984741211,9.380000114440918,9.237500190734863,9.262499809265137,2703200.0,0.010540524044552413,-1.1111213150886214,-6.800106813153277,44.30379441219926,41.599805200228076,0.07116707713876558,0.10498986125747045,0.232333359156776,0.15986088149542432,18.26562329846399,0.1424999237060547,-0.09744519653146355,-0.08825011253356863,-0.2702860932866482,0.09378586821951096,-0.17926810291010753,0.002767877842970279,0.33338451747123266,37.34933667923694,-17.66307957012439,0.09101799037653939,9,0.052500247955322266,0.15000009536743164,0.10062503814697266,0.03125,-0.26000022888183594,4,-0.03690829341113311,1.4827613422606911,9.25,1.643687736775642,9.267499923706056,2.1874925494122976,9.47249984741211,-0.03690829341113311
8225,2005-09-19,9.225000381469727,9.324999809265137,9.202500343322754,9.287500381469727,2116000.0,-0.013105051397919731,-1.279058214013236,-0.735293787656094,39.10616787216725,41.121505611035985,0.17481842606076015,0.20823751577501248,0.3445790398304265,0.27389024925100713,18.403648499549373,0.14499950408935547,-0.076624129500658,-0.19174962043762278,-0.3786642998107759,-0.004834941064469689,-0.2852069601241993,-0.09829228075104623,0.42658092838706985,9.027860562085582,-44.98554178328051,0.09345733968657659,9,0.17499971389770508,0.27124977111816406,0.253124475479126,0.1537494659423828,-0.07999992370605469,0,-0.00785910307683746,-1.1111213150886214,9.34749984741211,1.4827613422606911,9.25,1.643687736775642,9.267499923706056,-0.00785910307683746
8226,2005-09-20,9.15999984741211,9.332500457763672,9.109999656677246,9.282500267028807,2331200.0,-0.007046128061759638,1.0,1.960006713867159,38.25136953748401,40.79649163325387,0.21369310803130936,0.2512700416927913,0.3932010034380191,0.33299048686221866,19.281602323535324,0.22250080108642578,-0.07367515420422954,-0.23462514877319407,-0.43334658254103076,-0.035903715005357384,-0.3339858656571124,-0.13526443188927573,0.4640365907197346,13.513569243220532,-40.04533022705671,0.09936071688391879,9,0.19875001907348633,0.2950000762939453,0.33375000953674316,0.21875,0.10249996185302734,1,-0.010644088322736667,-1.279058214013236,9.225000381469727,-1.1111213150886214,9.34749984741211,1.4827613422606911,9.25,-0.010644088322736667
8227,2005-09-21,9.029999732971193,9.192500114440918,9.022500038146973,9.06999969482422,2340800.0,-0.01419215246795491,-5.18189384612677,0.32652918233412437,33.33336382647451,39.695389497295096,0.3183872628528768,0.36347999994053204,0.5104546931452294,0.4541987283971185,19.93794744153291,0.1700000762939453,-0.07359915514317805,-0.34150023460387935,-0.5929194302171972,-0.09008103899056152,-0.46720983241053915,-0.21579063679721955,0.5529137626442822,2.097816286353487,-50.3941419161769,0.12570959780665927,9,0.2850003242492658,0.35375022888183416,0.46375012397765936,0.3487501144409162,0.40500068664550604,2,0.014950191901878851,1.0,9.15999984741211,-1.279058214013236,9.225000381469727,-1.1111213150886214,9.34749984741211,0.014950191901878851
8228,2005-09-22,9.015000343322754,9.114999771118164,8.957500457763672,9.074999809265137,2210800.0,-0.0016610620256910513,1.25,1.4999880790596762,25.848595435114234,38.813691324701736,0.3055555984998435,0.3653118471075807,0.5172674600823335,0.4609482905009763,20.361856964416702,0.1574993133544922,-0.08862053926674385,-0.3362496376037605,-0.6324692001954251,-0.04003007501209588,-0.4843594188995919,-0.18813985630792907,0.5118718065458712,13.609451428029695,-32.485272787858044,0.14810978129583222,9,0.2674999237060547,0.31999969482421875,0.4674994945526123,0.36374950408935547,0.8849992752075195,3,-0.00970610858261367,-5.18189384612677,9.029999732971193,1.0,9.15999984741211,-1.279058214013236,9.225000381469727,-0.00970610858261367
8229,2005-09-23,8.987500190734863,9.0649995803833,8.975000381469727,9.020000457763672,2044400.0,-0.003050488246321481,-2.1304131491217886,0.5416759385828274,25.51550015288271,36.6133733164816,0.2955502745613181,0.37398532092175785,0.5364956132221206,0.4787973276829689,20.823868158488914,0.08999919891357422,-0.09927035163818942,-0.3396247863769535,-0.671561876874657,-0.0076876958792500005,-0.5055933316258052,-0.17365624112810174,0.47104735608116677,7.999928792317708,-32.63002421321168,0.16596854524885216,9,0.2674999237060547,0.3474998474121094,0.47624969482421875,0.3912496566772461,0.8549995422363299,4,-0.005563303440750733,1.25,9.015000343322754,-5.18189384612677,9.029999732971193,1.0,9.15999984741211,-0.005563303440750733
8230,2005-09-26,9.077500343322754,9.140000343322754,9.024999618530273,9.087499618530273,1658400.0,0.010013924971113974,1.0,0.3076674785058247,31.353918809451812,34.719367821774505,0.14868060501357938,0.269446720513594,0.4383733656586912,0.37885290324543774,20.732256192930336,0.15250015258789062,-0.11093678221159209,-0.2316246509552009,-0.57712670417623,0.11387740226582821,-0.40437567756571546,-0.05887362434468635,0.3209215528069933,31.999969482421875,-3.5704843039361123,0.1727510266105146,9,0.1412496566772461,0.25749969482421875,0.40124964714050293,0.30124950408935547,0.7199993133544922,0,0.0011015450101166113,-2.1304131491217886,8.987500190734863,1.25,9.015000343322754,-5.18189384612677,9.029999732971193,0.0011015450101166113
8231,2005-09-27,9.172499656677246,9.212499618530273,9.074999809265137,9.100000381469727,1807600.0,0.010465360480473196,-1.2448871554133483,-7.250453028135431,39.26095207218502,34.644584205582355,0.0074326600030296675,0.16332852293370514,0.339412171309327,0.27759413130029387,20.18270160368094,0.13749980926513672,-0.11829324924332774,-0.1242503166198734,-0.4707594652441962,0.2222588320044494,-0.2975048909320339,0.04900425769228711,0.17301166684857172,84.3136888243962,48.955092678710855,0.1732545743121612,9,-0.003749370574951172,0.16250038146972656,0.30625033378601074,0.20625019073486328,0.6649999618530273,1,-0.002998004899739115,1.0,9.077500343322754,-2.1304131491217886,8.987500190734863,1.25,9.015000343322754,-0.002998004899739115
8232,2005-09-28,9.15250015258789,9.272500038146973,9.130000114440918,9.212499618530273,1674400.0,-0.0021803766517228818,-1.7142960944595822,-0.827587114086897,38.81277385517541,35.08738177479269,0.01050909000383804,0.17476448417717094,0.3498164572637741,0.29035597291686877,19.451123599313846,0.1424999237060547,-0.14449529167492514,-0.13312482833862305,-0.483323399940625,0.21707374326337892,-0.3082241141396249,0.04197445746237882,0.1464498670464689,61.9047474878974,26.070158789446474,0.17509928580100123,9,0.016250133514404297,0.13124990463256836,0.3262498378753662,0.22624969482421875,0.6649999618530273,2,0.012018536448332506,-1.2448871554133483,9.172499656677246,1.0,9.077500343322754,-2.1304131491217886,8.987500190734863,0.012018536448332506
8233,2005-09-29,9.177499771118164,9.210000038146973,9.082500457763672,9.135000228881836,2119200.0,0.0027314524024568687,1.3720835329394439,-0.7083320087738818,38.67272712988415,34.46170763231323,-0.028894799006767613,0.14125536775267378,0.31225170536961677,0.2573123872445535,18.66933802914767,0.12749958038330078,-0.17086209456311785,-0.09812521934509277,-0.4486993531547441,0.2524489144645585,-0.2734122862499184,0.07716184755973288,0.0950002670288086,68.06710028177501,33.051940141021134,0.17528706690482557,9,-0.03249931335449219,0.10500049591064453,0.3012502193450928,0.2012500762939453,0.6100006103515625,3,0.028057821293430818,-1.7142960944595822,9.15250015258789,-1.2448871554133483,9.172499656677246,1.0,9.077500343322754,0.028057821293430818
8234,2005-09-30,9.1850004196167,9.207500457763672,9.100000381469727,9.154999732971193,1425600.0,0.0008172866996019046,1.8666395402065001,0.7059061125571793,31.97969494000074,33.66987730651695,-0.06914097541582365,0.11670115098370815,0.2963661118501548,0.24532233811944693,18.4477752548282,0.10750007629394531,-0.17542440994687247,-0.07599959373474086,-0.41533860147119306,0.26333941400171135,-0.24566909760296696,0.09366991013348525,0.08749961853027344,64.64667871441067,33.62606529420759,0.16966950386822635,9,-0.039999961853027344,0.09749984741210938,0.27187466621398926,0.19374942779541016,0.5399999618530273,4,0.07784422060411966,1.3720835329394439,9.177499771118164,-1.7142960944595822,9.15250015258789,-1.2448871554133483,9.172499656677246,0.07784422060411966
8235,2005-10-03,9.182499885559082,9.220000267028807,9.039999961853027,9.135000228881836,2464000.0,-0.00027224103901801744,1.938770426076926,1.5832856507089754,34.23911747723878,33.224071522045264,-0.08191765044585608,0.10239932395747076,0.2856052824881168,0.2416766328218607,18.507176851134748,0.18000030517577947,-0.175273310586892,-0.06450014114379954,-0.3917236305103824,0.2627233482227833,-0.22811188582709008,0.099111603539491,0.05220020294189531,61.29026965388812,32.06026742206754,0.16361174468329123,10,-0.06749963760375977,0.10000038146972656,0.27437520027160645,0.19624996185302734,0.43000030517578125,0,0.07187583508169326,1.8666395402065001,9.1850004196167,1.3720835329394439,9.177499771118164,-1.7142960944595822,9.15250015258789,0.07187583508169326
8236,2005-10-04,9.164999961853027,9.385000228881836,9.157500267028807,9.225000381469727,2148400.0,-0.0019057907894532988,-5.066681077781635,-1.263175858815026,43.00340719273087,34.29852078496263,-0.07111206505366674,0.10105916208348731,0.29323561838862844,0.25885383890512514,18.074370316613976,0.22749996185302912,-0.19222861393131296,-0.06675004959106445,-0.37826617272199137,0.24476607353986246,-0.2225081111565288,0.08900801197439989,-0.20749950408935547,36.23185601463958,5.359535862447746,0.15575806156546373,10,0.0062503814697265625,0.11750030517578125,0.25874996185302734,0.21374988555908203,0.5450000762939453,1,0.06901251472524139,1.938770426076926,9.182499885559082,1.8666395402065001,9.1850004196167,1.3720835329394439,9.177499771118164,0.06901251472524139
8237,2005-10-05,9.010000228881836,9.149999618530273,8.942500114440918,9.06999969482422,3080400.0,-0.01691213678301562,-1.128203372588912,0.9999841055392492,36.20689277179751,35.44944271126077,0.09024234383261032,0.2371057655887796,0.43861780823329966,0.41458224449335823,17.90580624163038,0.22249984741210938,-0.19893117765590063,-0.20199980735778844,-0.5173299337018022,0.11333031898622536,-0.35966487052979446,-0.044334744185782426,0.375,15.25425920537937,-17.036502846098813,0.15766506317200654,10,0.15374994277954102,0.2649998664855957,0.3893747329711914,0.36874961853027344,0.6574993133544922,2,0.09184232726164221,-5.066681077781635,9.164999961853027,1.938770426076926,9.182499885559082,1.8666395402065001,9.1850004196167,0.09184232726164221
8238,2005-10-06,9.012499809265137,9.28499984741211,8.962499618530273,8.9975004196167,2425200.0,0.00027742289897925154,-6.5881521373275,-0.24999205264328345,28.387057079044354,35.7685045919454,0.09761614128979801,0.21532381413195623,0.42600908131565873,0.41147606104291157,17.290466229299646,0.32250022888183594,-0.20046486846473321,-0.18025021553039622,-0.494904914090716,0.13440448302992358,-0.33757756481055523,-0.022922866250237206,0.3725004196166992,15.819135982068772,-15.17775712170419,0.15732734928015987,10,0.15125036239624023,0.2625002861022949,0.38125014305114746,0.36625003814697266,0.7624998092651367,3,0.08932042410122598,-1.128203372588912,9.010000228881836,-5.066681077781635,9.164999961853027,1.938770426076926,9.182499885559082,0.08932042410122598
8239,2005-10-07,9.274999618530273,9.279999732971193,9.100000381469727,9.100000381469727,2278400.0,0.02912619304527242,-1.0571444141689577,11.66709053916582,52.732201708069034,38.143869358458424,-0.13389345192089586,-0.06217773690539374,0.15954635321470434,0.15028908656860906,16.901675553238753,0.26749992370605646,-0.1771816440306111,0.08974962234497141,-0.20830930835463057,0.3878085530445734,-0.05927984300482869,0.23877908769477152,0.10115060806274379,75.14111143439047,39.65652627387842,0.14902946534980072,10,-0.11124944686889648,4.76837158203125e-07,0.11875033378601074,0.10375022888183594,0.3725004196166992,4,0.05525614922026967,-6.5881521373275,9.012499809265137,-1.128203372588912,9.010000228881836,-5.066681077781635,9.164999961853027,0.05525614922026967
8240,2005-10-10,9.1225004196167,9.350000381469727,9.1225004196167,9.270000457763672,1846000.0,-0.016441962823254497,-2.084744447677238,-0.8428610354223434,48.12970000808604,39.12928579578076,0.02867586646534548,0.060543835818730685,0.30671242161573886,0.30035359661360417,17.32192011132867,0.22749996185302734,-0.14747950102106344,-0.0418745994567864,-0.2895418325428487,0.2057926336292759,-0.16570821599981755,0.08195901708624476,0.24497680473327677,40.67802454767831,2.3145233100892355,0.12383361654303093,10,0.041249752044677734,0.15249967575073242,0.27124953269958496,0.25624942779541016,0.5449991226196289,0,0.06604548469599769,-1.0571444141689577,9.274999618530273,-6.5881521373275,9.012499809265137,-1.128203372588912,9.010000228881836,0.06604548469599769
8241,2005-10-11,9.207500457763672,9.287500381469727,9.15250015258789,9.15250015258789,2110400.0,0.009317625019144016,-3.9090719933416564,-0.37288332848414313,59.26899061661788,41.40219876927438,-0.05681152528384459,-0.0477767611654194,0.21661226079285356,0.21606291333278804,17.764875207530213,0.16499996185302734,-0.11062200305788039,0.05637540817260778,-0.14611861353730404,0.2588694298825196,-0.04487160268234902,0.15762241902756458,0.15147722438812217,65.03071648392796,21.16775417353302,0.10124701085495624,10,-0.04375028610229492,0.06749963760375977,0.2693746089935303,0.1712493896484375,0.42999935150146484,1,0.043985849887164585,-2.084744447677238,9.1225004196167,-1.0571444141689577,9.274999618530273,-6.5881521373275,9.012499809265137,0.043985849887164585
8242,2005-10-12,9.05500030517578,9.40999984741211,8.977499961853027,9.182499885559082,2719200.0,-0.016562600598005517,-2.0619431981986542,-2.31816132612016,51.826485012484795,42.86372742289667,0.08985281097110231,0.09274212505407853,0.35842768783442835,0.36883194037608824,17.307726324700756,0.43249988555908203,-0.08736145936851614,-0.08549976348877131,-0.28455396806317346,0.11355444108563084,-0.18502686577597238,0.014027338798429767,-0.1125001907348615,20.670533929476758,-25.903154874738792,0.0995271022872009,10,0.1212496757507342,0.21999979019165217,0.4037499427795428,0.3237495422363299,0.7524995803833026,2,0.07233569419062302,-3.9090719933416564,9.207500457763672,-2.084744447677238,9.1225004196167,-1.0571444141689577,9.274999618530273,0.07233569419062302
8243,2005-10-13,9.017499923706056,9.074999809265137,8.875,9.012499809265137,1566000.0,-0.004141400354043978,2.3333333333333335,-0.03921671291692003,51.357455714501555,45.01681195339676,0.11428915513867466,0.11797998752767036,0.3852320633333459,0.4033521115217997,16.993341872626406,0.19999980926513672,-0.08155537084199338,-0.11137514114379776,-0.31065976918676164,0.08790948689916611,-0.2110174551652797,-0.011732827122315825,0.3924999237060529,26.635507354881366,-23.79231723148958,0.09964231402148155,10,0.12499999999999822,0.2237501144409162,0.4412503242492658,0.3612499237060529,0.8225002288818342,3,0.0720820209625388,-2.0619431981986542,9.05500030517578,-3.9090719933416564,9.207500457763672,-2.084744447677238,9.1225004196167,0.0720820209625388
8244,2005-10-14,9.0024995803833,9.087499618530273,8.899999618530273,9.00749969482422,2758400.0,-0.0016634703021534136,1.272727798167789,-1.0,46.35918195016445,46.36348578372183,0.11251105225844427,0.11152656779417924,0.39220417802550145,0.414855574717544,17.272497933574137,0.1875,-0.07403646890474924,-0.10912547111511195,-0.28734233040313484,0.06909138817291094,-0.19823390075912428,-0.020017041471099617,0.4075002670288086,23.83170406497109,-27.732170758465077,0.08910842964401147,10,0.1400003433227539,0.23875045776367188,0.452500581741333,0.3762502670288086,1.0875005722045898,4,0.08580950559889744,2.3333333333333335,9.017499923706056,-2.0619431981986542,9.05500030517578,-3.9090719933416564,9.207500457763672,0.08580950559889744
8245,2005-10-17,9.15250015258789,9.15999984741211,9.0,9.0,2590000.0,0.0166621026599596,-1.098356555019136,-30.499332443246843,49.078363899253326,47.03848097333544,-0.047150924001439165,-0.04657179143888257,0.23680058256139347,0.26391133708381176,17.211903386705195,0.15999984741210938,-0.06464650790124793,0.044500112533569336,-0.12682286759607564,0.2158230926632143,-0.04116137753125315,0.13016160259839182,0.24679969787597678,51.8692021932733,4.2642180043618865,0.08566149006482213,10,-0.010000228881835938,0.08874988555908203,0.30250000953674316,0.22624969482421875,1.079999923706053,0,0.054083570314841234,1.272727798167789,9.0024995803833,2.3333333333333335,9.017499923706056,-2.0619431981986542,9.05500030517578,0.054083570314841234
8246,2005-10-18,9.0625,9.22249984741211,9.0625,9.162500381469727,2466000.0,-0.00983339536601291,-2.199984741269145,-0.6557395502413887,46.10389181458932,48.138147533645636,0.029927802380269597,0.03768133724874545,0.31758089111471044,0.35091801407570955,16.540439353542695,0.15999984741210938,-0.05132342331327244,-0.04062504768371511,-0.21126525975813415,0.13001516439070393,-0.12594515372092552,0.0446950583534953,0.3263138534545895,35.04673896767845,-10.30537382842698,0.08532010603720977,10,0.07999992370605469,0.15124988555908203,0.4187500476837158,0.3162498474121094,1.1125001907348633,1,0.06675857017780173,-1.098356555019136,9.15250015258789,1.272727798167789,9.0024995803833,2.3333333333333335,9.017499923706056,0.06675857017780173
8247,2005-10-19,9.164999961853027,9.175000190734863,8.922499656677246,9.012499809265137,2905200.0,0.01131034061826508,1.9275320654577621,-1.524995708481947,49.4929087700049,50.48324216597459,-0.05394627913454819,-0.057114464234517826,0.20895750187172624,0.24575072106374662,15.67178370437745,0.2525005340576172,-0.03934452687493106,0.05512490272522008,-0.11400963086552984,0.22425943631597,-0.02944236407015488,0.13969216952059504,0.2135376145324699,83.45326307700752,39.281831438365444,0.0845672667953751,10,-0.022500038146972656,0.012499809265136719,0.3162500858306885,0.21374988555908203,1.0600004196166992,2,0.051554811716177706,-2.199984741269145,9.0625,-1.098356555019136,9.15250015258789,1.272727798167789,9.0024995803833,0.051554811716177706
8248,2005-10-20,8.927499771118164,9.162500381469727,8.864999771118164,9.114999771118164,2220800.0,-0.025913823428630356,1.1061899103381225,-1.2295069665057408,41.19656247004486,49.20150447286078,0.19023379047289346,0.18287013829535503,0.43293495116491876,0.48081208147900334,14.564884812025692,0.3000001907348633,-0.04384847322944552,-0.17800025939941477,-0.36139373694070365,0.005393218141874101,-0.2696969981700601,-0.08630352062876945,0.4409670537396231,17.482513751580562,-23.10343461407006,0.0916967387706448,10,0.21000003814697266,0.21000003814697266,0.5212502479553223,0.4512500762939453,1.2849998474121094,3,0.09857184396552476,1.9275320654577621,9.164999961853027,-2.199984741269145,9.0625,-1.098356555019136,9.15250015258789,0.09857184396552476
8249,2005-10-21,8.9375,9.037500381469727,8.765000343322754,8.992500305175781,2192800.0,0.0011201600826906688,2.7586093499250217,0.2933349609375,41.66667207298267,48.4833902578493,0.14228768838371408,0.1780612500000558,0.4039301189885496,0.46828664966347233,13.550868164494636,0.27250003814697266,-0.028099072799482983,-0.1655000209808346,-0.35685672467634255,0.02585668271467334,-0.2611783728285886,-0.06982166913308063,0.410828142708203,37.70488386006091,-0.2512797332301844,0.0956783518477539,10,0.15000009536743164,0.15000009536743164,0.5112500190734863,0.4412498474121094,1.3924999237060565,4,0.10097903805179187,1.1061899103381225,8.927499771118164,1.9275320654577621,9.164999961853027,-2.199984741269145,9.0625,0.10097903805179187
8250,2005-10-24,9.087499618530273,9.135000228881836,8.954999923706055,8.977499961853027,1449600.0,0.016783174101289378,-1.322588584191129,-1.999982660563185,47.58189250647041,47.184823801166246,-0.014750039597050346,0.030408206393151005,0.23756658769975836,0.3164886835621008,12.865686533812706,0.19750022888183594,-0.001820656169762458,-0.016000366210937145,-0.207128663090824,0.17512793066894972,-0.11156451465087969,0.0795637822290054,0.2258288562148021,70.4917212641462,30.982444068487425,0.09556414843994335,10,4.76837158203125e-07,4.76837158203125e-07,0.3612504005432129,0.29125022888183594,1.217500686645506,0,0.1103164320374137,2.7586093499250217,8.9375,1.1061899103381225,8.927499771118164,1.9275320654577621,9.164999961853027,0.1103164320374137
8251,2005-10-25,9.145000457763672,9.335000038146973,9.039999961853027,9.114999771118164,2564000.0,0.006327465380702613,-2.2777730682829653,0.2727343661947409,54.48505425484188,47.48022038365037,-0.09169114600257977,-0.030839597441937983,0.1643549678962941,0.2577451168656104,12.293043094735163,0.2950000762939453,-0.01772584108042352,0.042875432968140004,-0.14655092940034464,0.23230179533662465,-0.05183774821610143,0.13758861415238144,-0.38000011444091797,66.66672243712438,23.094242448803897,0.09471318118424189,10,-0.0950002670288086,-0.057500362396240234,0.30312466621398926,0.2337493896484375,1.2799997329711914,1,0.11891739355868869,-1.322588584191129,9.087499618530273,2.7586093499250217,8.9375,1.1061899103381225,8.927499771118164,0.11891739355868869
8252,2005-10-26,9.262499809265137,9.345000267028807,9.0625,9.095000267028807,3036800.0,0.012848479564778303,-1.4301090264731546,5.583190285460038,57.71604538545495,48.186730347089636,-0.19742241173426756,-0.1472237523296691,0.03839206979437115,0.13867572768812586,12.107229531162858,0.2825002670288068,-0.01472073365568427,0.1548748016357422,-0.04670765837862767,0.35645726165011205,0.05408357162855815,0.25566603164292623,-0.48609947204589865,85.77578127312276,37.09433481208079,0.10079123000718485,10,-0.20749950408935547,-0.17499971389770508,0.14437508583068848,0.11625003814697266,1.1599998474121094,2,0.09851556278111517,-2.2777730682829653,9.145000457763672,-1.322588584191129,9.087499618530273,2.7586093499250217,8.9375,0.09851556278111517
8253,2005-10-27,9.4350004196167,9.6875,9.282500267028807,9.287500381469727,4252400.0,0.01862354805978117,-4.142845032727531,0.8805996492746269,55.22877874343259,49.17224110189721,-0.3402538776116746,-0.3156262569933759,-0.13977495522171246,-0.03356950538479708,12.057272701746843,0.4250001907348633,-0.027372779098499223,0.31450037956237864,0.06656345316746126,0.562437305957296,0.19053191636491995,0.43846884275983733,-0.635856085205079,72.62876158753492,26.166786043597853,0.12396846319745909,10,-0.20875024795532227,-0.20875024795532227,-0.08562541007995605,-0.056250572204589844,0.8824996948242188,3,0.08373078184612548,-1.4301090264731546,9.262499809265137,-2.2777730682829653,9.145000457763672,-1.322588584191129,9.087499618530273,0.08373078184612548
8254,2005-10-28,9.899999618530273,9.9975004196167,9.604999542236328,9.800000190734863,6505200.0,0.04928449159861992,1.6610136067836718,0.6779620470048169,71.09900968062678,51.61897952204982,-0.742652117006859,-0.7634557914830165,-0.6038645510630651,-0.49544711158024946,12.365382510625661,0.5625,-0.007667798935774073,0.7437496185302734,0.3158063073210453,1.1716929297395016,0.5297779629256585,0.9577212741348884,-1.0475539441833508,90.64740962053386,41.658771389325665,0.21397165560461426,10,-0.5187492370605469,-0.5187492370605469,-0.5912494659423828,-0.5437498092651367,0.4450006484985334,4,0.03156565778195386,-4.142845032727531,9.4350004196167,-1.4301090264731546,9.262499809265137,-2.2777730682829653,9.145000457763672,0.03156565778195386
8255,2005-10-31,9.842499732971193,9.912500381469727,9.59749984741211,9.899999618530273,3862400.0,-0.005808069472190147,6.6362459397288145,-0.5750021457794724,67.49307864207404,53.995555836214784,-0.6447892577616248,-0.6893167755202274,-0.5499730089233221,-0.43504846373577344,12.331806810808457,0.3150005340576172,0.017350514854049592,0.6532497406005877,0.12641946368153256,1.1800800175196429,0.38983460214105925,0.9166648790601162,-0.8984496790026881,83.81194647075951,35.33018352787247,0.26341513845952785,10,-0.4612493515014666,-0.4612493515014666,-0.5474996566772479,-0.5237498283386248,0.35750007629394354,0,0.04953011978266009,1.6610136067836718,9.899999618530273,-4.142845032727531,9.4350004196167,-1.4301090264731546,9.262499809265137,0.04953011978266009
8256,2005-11-01,9.797499656677246,9.970000267028807,9.765000343322754,9.850000381469727,2420400.0,-0.004572017019538466,-2.489379661869831,0.9130579005855025,71.74227636146328,56.46770779082127,-0.5415108322300561,-0.6266294337274161,-0.5090979958163491,-0.3871822832840053,13.56483466862413,0.2049999237060529,0.052780068547185977,0.5766246795654304,-0.015914897647025583,1.1691642567778864,0.2803548909592024,0.8728944681716584,-0.7691735734568859,78.60955367042051,25.510631542594567,0.2962697886062282,11,-0.41624927520751953,-0.41624927520751953,-0.5206246376037598,-0.47874975204467773,0.37250041961669744,1,0.051798996303374034,6.6362459397288145,9.842499732971193,1.6610136067836718,9.899999618530273,-4.142845032727531,9.4350004196167,0.051798996303374034
8257,2005-11-02,9.837499618530273,9.960000038146973,9.787500381469727,9.787500381469727,2781600.0,0.004082670401092114,-5.9000915541313805,-0.9523532724201196,73.97658535714795,60.10993255605494,-0.5320337969581175,-0.6339600429171703,-0.5492971074188873,-0.4276071340512573,13.714160782481047,0.1724996566772461,0.07816885996845535,0.5752496719360352,-0.06863001478955866,1.219129358661629,0.25330982857323825,0.8971895152988321,-0.7316395883982061,77.62227035794129,20.30114947769937,0.32193984336279646,11,-0.4562492370605469,-0.4562492370605469,-0.5856244564056396,-0.5187497138977051,0.2700004577636701,2,0.05972051791473021,-2.489379661869831,9.797499656677246,6.6362459397288145,9.842499732971193,1.6610136067836718,9.899999618530273,0.05972051791473021
8258,2005-11-03,9.817500114440918,9.912500381469727,9.789999961853027,9.824999809265137,2599200.0,-0.002032986517395474,-2.920013427734375,-0.14999618524452582,73.76094640072779,63.67596303691551,-0.4162884108346603,-0.5803126564282444,-0.5273959984419658,-0.4086720651700908,14.721680941265546,0.12250041961669922,0.11791241330973357,0.5150001525878913,-0.16288919335458196,1.1928894985303646,0.1760554796166538,0.8539448255591289,-0.6403088531500796,54.999988079088105,-6.286442723006942,0.3389446729712369,11,-0.341249942779541,-0.4362497329711914,-0.591249942779541,-0.4987502098083496,0.23999977111816406,3,0.06162460251428081,-5.9000915541313805,9.837499618530273,-2.489379661869831,9.797499656677246,6.6362459397288145,9.842499732971193,0.06162460251428081
8259,2005-11-04,9.787500381469727,9.885000228881836,9.6875,9.800000190734863,1464400.0,-0.003055740526762385,1.1643874271679775,1.6667090539165819,69.90597185732787,66.1564162981219,-0.28277290472534666,-0.5375072843362858,-0.49741595533184224,-0.37844506375413545,15.563876311654088,0.19750022888183594,0.1484499412192335,0.45937538146972656,-0.2520535175069192,1.1708042804463723,0.10366093198140369,0.8150898309580494,-0.5446843875128184,51.00679732203458,-10.997000601366572,0.35571444948832315,11,-0.2687501907348633,-0.40625,-0.5737500190734863,-0.4687504768371582,0.21499919891357422,4,0.05415067303339449,-2.920013427734375,9.817500114440918,-5.9000915541313805,9.837499618530273,-2.489379661869831,9.797499656677246,0.05415067303339449
8260,2005-11-07,9.725000381469727,9.880000114440918,9.675000190734863,9.837499618530273,1946800.0,-0.006385695791984669,1.0759461886872628,9.000076295109483,71.13239987783227,68.00612136734306,-0.13447504370073737,-0.45066075448152176,-0.4346145655715894,-0.3171567068522805,16.849925024937836,0.2049999237060547,0.21560062406179625,0.36675038337707555,-0.3589000924507033,1.0924008592048544,0.0039251454631870075,0.7295756212909641,-0.4218096334600343,16.949212814793366,-46.4624544328442,0.362825237913889,11,-0.19500017166137695,-0.34375,-0.5112500190734863,-0.4062504768371582,0.2474994659423828,0,0.0637531990991429,1.1643874271679775,9.787500381469727,-2.920013427734375,9.817500114440918,-5.9000915541313805,9.837499618530273,0.0637531990991429
8261,2005-11-08,9.612500190734863,9.71500015258789,9.602499961853027,9.699999809265137,1323200.0,-0.011568142552387362,-1.0930253189262078,0.777779661591672,64.18384792470715,68.72476609392663,0.05734423159485047,-0.32281414181690593,-0.32254987195821805,-0.2064148792064131,18.05253092120329,0.12250041961669922,0.28538895784053153,0.23400020599365234,-0.49652482645932494,0.9645252384466296,-0.1312623102328363,0.599262722220141,-0.2537646689966113,2.7972662231303986,-55.68007904340137,0.36526251622648825,11,0.027500152587890625,-0.23124980926513672,-0.41374993324279785,-0.2937502861022949,0.2924995422363299,1,0.06111829460316076,1.0759461886872628,9.725000381469727,1.1643874271679775,9.787500381469727,-2.920013427734375,9.817500114440918,0.06111829460316076
8262,2005-11-09,9.710000038146973,9.74250030517578,9.612500190734863,9.612500190734863,1389200.0,0.01014302683770918,-1.666673187526862,-1.1142888283378747,77.21741864903899,71.16794830566069,0.03352315772664305,-0.3886534990402222,-0.4179105298446366,-0.30141162080447437,18.41684169362373,0.1300001144409162,0.34238255119681327,0.2987500667572025,-0.42943533757786767,1.0269354710922727,-0.0653426354103317,0.6628427689247367,-0.3001633245784454,34.67739702638598,-27.788156841000195,0.3640927021675349,11,0.08750009536743164,-0.3287496566772461,-0.4831247329711914,-0.3912501335144043,0.3249998092651367,2,0.04737384514313092,-1.0930253189262078,9.612500190734863,1.0759461886872628,9.725000381469727,1.1643874271679775,9.787500381469727,0.04737384514313092
8263,2005-11-10,9.667499542236328,9.699999809265137,9.515000343322754,9.6850004196167,1638000.0,-0.004376982053931555,6.789507498945931,-0.17949645917289409,74.82992800079927,71.58249478567984,0.12568953848176712,-0.31089984542955307,-0.37380117970523763,-0.25539230108513955,18.11698657296596,0.19499969482421875,0.38652909610864583,0.22374958992004323,-0.4882832577795462,0.9357824376196326,-0.13226683392975147,0.5797660137698379,-0.21064973218394734,41.21601245447493,-23.374420912299364,0.356016423849795,11,0.07500076293945312,-0.28624916076660156,-0.44812440872192383,-0.34874963760375977,0.2975006103515625,3,0.04551337521510068,-1.666673187526862,9.710000038146973,-1.0930253189262078,9.612500190734863,1.0759461886872628,9.725000381469727,0.04551337521510068
8264,2005-11-11,9.774999618530273,9.792499542236328,9.592499732971193,9.662500381469727,1076000.0,0.01111973947599254,1.7118786530802015,-6.428205547381614,74.08056428133364,72.31443763448647,-0.0015717515073419008,-0.37688170913016705,-0.481633874810413,-0.3572357498561516,18.02987585007466,0.19999980926513494,0.4223384934863681,0.2926246643066399,-0.40222750810569785,0.9874768367189777,-0.05480142189952808,0.6400507505128079,-0.2748977597127471,71.2327228072009,7.08354050665352,0.3474260862061686,11,-0.03249931335449219,-0.3937492370605469,-0.5556244850158691,-0.4674997329711914,0.14750003814697266,4,0.02890028419983559,6.789507498945931,9.667499542236328,-1.666673187526862,9.710000038146973,-1.0930253189262078,9.612500190734863,0.02890028419983559
8265,2005-11-14,9.647500038146973,9.84749984741211,9.61750030517578,9.824999809265137,1207600.0,-0.01304343584235057,1.0674130334150724,-1.5777864433216913,66.7779659300706,71.76284758655395,0.10656464064833848,-0.2217666502833886,-0.35547174749677346,-0.22400508450762757,18.50731098947028,0.2299995422363299,0.4516546086438762,0.14037508964538503,-0.5401186144757659,0.820868793766536,-0.19987176241519045,0.4806219417059605,-0.13249969482421875,39.84959171205589,-22.9905025903427,0.34024685206057537,11,0.09000015258789062,-0.2662496566772461,-0.42812490463256836,-0.3400001525878906,0.39999961853027344,0,0.03679705009926226,1.7118786530802015,9.774999618530273,6.789507498945931,9.667499542236328,-1.666673187526862,9.710000038146973,0.03679705009926226
8266,2005-11-15,9.667499542236328,9.697500228881836,9.550000190734863,9.63249969482422,1984800.0,0.0020730245151878712,2.105224060391905,-0.19718249320337272,64.4642899717644,70.70592587706687,0.07396339549744901,-0.2046074814511485,-0.37684568937043217,-0.23594345565252972,19.26757984964693,0.14750003814697266,0.4085640637193251,0.13012461662292552,-0.5202708791836024,0.7805201124294534,-0.19507313128033843,0.45532236452618946,0.3300008773803711,45.86448913096478,-13.492996281016808,0.32519774790326367,11,0.04625082015991211,-0.28624916076660156,-0.44812440872192383,-0.3599996566772461,0.4025001525878924,1,0.031549037457231366,1.0674130334150724,9.647500038146973,1.7118786530802015,9.774999618530273,6.789507498945931,9.667499542236328,0.031549037457231366
8267,2005-11-16,9.637499809265137,9.729999542236328,9.592499732971193,9.682499885559082,788000.0,-0.0031031532859273625,-1.0370307577106477,-1.2857220708447519,58.05167975901385,68.96045180576533,0.08114269616089231,-0.1448192094905707,-0.3465018495430847,-0.19985134335449395,19.416490306253166,0.13749980926513494,0.375324246750143,0.07649989128112722,-0.5508616687020087,0.7038614512642631,-0.23718088871044074,0.3901806712726952,0.351050605773926,36.84199959271592,-19.97601363193887,0.3136807799915684,11,0.0625004768371582,-0.25624942779541016,-0.4181246757507324,-0.2649998664855957,0.5349998474121094,2,0.027756153463047717,2.105224060391905,9.667499542236328,1.0674130334150724,9.647500038146973,1.7118786530802015,9.774999618530273,0.027756153463047717
8268,2005-11-17,9.807499885559082,9.8100004196167,9.65999984741211,9.662500381469727,1923200.0,0.017639437578044204,1.0,-3.2222057389903784,45.19481240085489,66.21476742171278,-0.1010517625832641,-0.25877933175728174,-0.5139335339336188,-0.36402594421181966,19.43245554686132,0.1725006103515625,0.3409733702676139,0.202499961853027,-0.35761972288566923,0.7626196465917232,-0.07755988051632023,0.4825598042223742,0.17227952499389687,86.55461915493137,32.610639569683585,0.28005984236934806,11,-0.1099996566772461,-0.42624950408935547,-0.5818748474121094,-0.434999942779541,0.1724996566772461,3,0.02319652964646024,-1.0370307577106477,9.637499809265137,2.105224060391905,9.667499542236328,1.0674130334150724,9.647500038146973,0.02319652964646024
8269,2005-11-18,9.84000015258789,9.875,9.725000381469727,9.869999885559082,1804000.0,0.0033138177321483386,6.499988079059676,-0.20689541774366463,49.866688910612815,63.851910647577284,-0.140049474470608,-0.23209969092549443,-0.5443213461887453,-0.3876982640593436,19.108873178212736,0.14999961853027344,0.2976956897046037,0.18987522125244105,-0.2823380276325196,0.6620884701374017,-0.04623140319003838,0.4259818456949205,0.13118367356872618,89.23080986070478,37.45119536561174,0.23610662444248,11,-0.14499998092651367,-0.45874977111816406,-0.648125171661377,-0.5012502670288086,0.10249996185302734,4,0.012703251835532337,1.0,9.807499885559082,-1.0370307577106477,9.637499809265137,2.105224060391905,9.667499542236328,0.012703251835532337
8270,2005-11-21,10.09000015258789,10.100000381469727,9.772500038146973,9.772500038146973,5199200.0,0.02540650367106445,-1.0629935450539614,-10.583431350732747,62.8009085164654,63.6982507133282,-0.37194320430260674,-0.4249304097057838,-0.7929676688792089,-0.6266084331000279,19.713754059053354,0.3275003433227539,0.26051142338416966,0.38975019454955984,-0.042105781839818945,0.8216061709389386,0.17382220635487045,0.6056781827442492,-0.5399999618530273,98.18177719748161,47.73894942883177,0.21592798819468978,11,-0.2824997901916504,-0.6574997901916504,-0.898125171661377,-0.7512502670288086,-0.15999984741211115,0,-0.016600643545846117,6.499988079059676,9.84000015258789,1.0,9.807499885559082,-1.0370307577106477,9.637499809265137,-0.016600643545846117
8271,2005-11-22,10.232500076293944,10.232500076293944,10.042499542236328,10.100000381469727,2727200.0,0.014122886179491756,1.8679391950250976,0.41732172304105797,65.86348580900756,62.43670261999138,-0.4662818665139987,-0.5078162300509224,-0.9302540804549491,-0.7554806038521722,21.658636626989733,0.1900005340576154,0.23950170144678573,0.47787513732910014,0.0670407013606944,0.8887095732975059,0.2724579193448964,0.6832923553133039,-0.6714998817443831,100.0,50.806012337399764,0.20541721798420295,11,-0.3587498664855939,-0.7337498664855939,-1.0406250953674299,-0.8937501907348615,-0.30249977111816406,1,-0.018079689053244752,-1.0629935450539614,10.09000015258789,6.499988079059676,9.84000015258789,1.0,9.807499885559082,-0.018079689053244752
8272,2005-11-23,10.175000190734863,10.270000457763672,10.149999618530273,10.1875,1706800.0,-0.005619338883983249,-2.8399682622030302,-0.09433840041458064,63.937632268935594,61.226447538673185,-0.37535801279233816,-0.39890081132811517,-0.8614925737674692,-0.6887802573949298,23.80140921229802,0.12000083923339844,0.2202991833513206,0.37475023269653285,-0.007658696166597423,0.7571591615596631,0.1835457682649686,0.5659546971280971,-0.587140000915527,84.42620131575656,34.48088912210082,0.19120446443156508,11,-0.2649998664855957,-0.6574997901916504,-0.9968752861022949,-0.8362503051757812,-0.12250041961669922,2,-0.010319458864114228,1.8679391950250976,10.232500076293944,-1.0629935450539614,10.09000015258789,6.499988079059676,9.84000015258789,-0.010319458864114228
8273,2005-11-25,10.225000381469727,10.260000228881836,10.197500228881836,10.212499618530273,428400.0,0.0049140235673303945,-1.9412081500762948,-1.0000762951094835,66.79462867100614,60.41689913752568,-0.37767700876998234,-0.4075783501832504,-0.8988537853974918,-0.730113942889778,24.873682890242918,0.08500003814697266,0.2254900465153291,0.38525042533874476,-0.0014834004528676559,0.7719842511303572,0.19188351244293855,0.578617338234551,-0.59621177557373,91.74310642303936,40.1998946095696,0.19336691289580615,11,-0.315000057220459,-0.7074999809265137,-1.0650005340576172,-0.8862504959106445,0.26999950408935547,4,-0.005134545020421211,-2.8399682622030302,10.175000190734863,1.8679391950250976,10.232500076293944,-1.0629935450539614,10.09000015258789,-0.005134545020421211
8274,2005-11-28,10.212499618530273,10.2524995803833,10.167499542236328,10.225000381469727,1481600.0,-0.0012225684570249529,1.5185509621633841,-1.0,69.46103908958982,60.71501837747226,-0.33144553993381365,-0.39048589415952506,-0.876741907329075,-0.7168351339818244,24.892144300330937,0.08500003814697266,0.20402984407034452,0.35712466239929164,-0.06361503048601236,0.7778643552845956,0.14675481595664053,0.5674945088419427,-0.5452383015222164,88.44205211370472,31.17944330903819,0.21036984644265194,11,-0.30249929428100586,-0.6949992179870605,-1.0749998092651367,-0.8787498474121094,0.24250030517578303,0,-0.022766226191292205,-1.9412081500762948,10.225000381469727,-2.8399682622030302,10.175000190734863,1.8679391950250976,10.232500076293944,-0.022766226191292205
8275,2005-11-29,10.329999923706056,10.447500228881836,10.260000228881836,10.260000228881836,2756000.0,0.011505538268278936,-4.35716621253406,-5.599633811413019,78.52880170789152,62.277741903708616,-0.3821379927473192,-0.4949685930952299,-0.9791184450724391,-0.8338641825654722,25.1633130740963,0.2350006103515625,0.19331281653175658,0.45024995803833257,-0.02082367353548875,0.9213235896121539,0.2147131422514228,0.6857867738252423,-0.6265742582526617,70.98762815712803,6.553151544453996,0.23553681578691044,11,-0.3099999427795428,-0.6287498474121112,-1.2424998283386248,-1.0462498664855975,0.19750022888183416,1,-0.03751208249052107,1.5185509621633841,10.212499618530273,-1.9412081500762948,10.225000381469727,-2.8399682622030302,10.175000190734863,-0.03751208249052107
8276,2005-11-30,10.30500030517578,10.399999618530273,10.255000114440918,10.324999809265137,1856800.0,-0.0024200986171264427,-1.4166607061965049,-0.28570844686650315,75.10548760907886,64.17260944260474,-0.287424815710013,-0.4532365329407373,-0.9368782554506225,-0.8110886360744178,25.260096891142958,0.14499950408935547,0.1782532719324621,0.39987530708312846,-0.10593704271533966,0.9056876568815966,0.1469691321838944,0.6527814819823625,-0.5420486746481092,52.1009642509098,-15.432608260651008,0.25290617489923406,11,-0.2512502670288068,-0.5612502098083478,-1.2175002098083478,-1.0212502479553205,0.10750007629394709,2,-0.036390100814616466,-4.35716621253406,10.329999923706056,1.5185509621633841,10.212499618530273,-1.9412081500762948,10.225000381469727,-0.036390100814616466
8277,2005-12-01,10.425000190734863,10.487500190734863,10.387499809265137,10.412500381469727,1522000.0,0.011644821155299967,-2.199963379465035,-0.6250059606122186,80.00003021542837,68.03985586644623,-0.31734222509470733,-0.5554434869329743,-1.033696764103297,-0.9299229629098988,25.450267520266845,0.1824998855590838,0.1896098468433074,0.4905001640319817,-0.06461164274076125,1.0456119708047247,0.21294426064561023,0.7680560674183532,-0.6072846723388601,80.4687895811292,9.20939956699091,0.2775559033863715,12,-0.31874990463256836,-0.6500000953674316,-1.3562500476837158,-1.1424999237060547,-0.0625,3,-0.047482002542216795,-1.4166607061965049,10.30500030517578,-4.35716621253406,10.329999923706056,1.5185509621633841,10.212499618530273,-0.047482002542216795
8278,2005-12-02,10.422499656677246,10.442500114440918,10.3125,10.387499809265137,972800.0,-0.0002398593776371527,2.4666344539952187,2.800030518043793,77.96975761435635,71.16241905575106,-0.24409942749305813,-0.5326006608105818,-1.0070824106487812,-0.9237846586141263,25.450681093220336,0.13000011444091797,0.20944640967620387,0.45774965286254954,-0.1351667338349305,1.0506660395600296,0.16129145951380863,0.7542078462112904,-0.5378056710473569,79.68737427170723,8.07659904354,0.29645819334874035,12,-0.2924995422363281,-0.5374994277954102,-1.3512494564056396,-1.1399993896484375,-0.16249942779541016,4,-0.03550011012205112,-2.199963379465035,10.425000190734863,-1.4166607061965049,10.30500030517578,-4.35716621253406,10.329999923706056,-0.03550011012205112
8279,2005-12-05,10.317500114440918,10.420000076293944,10.260000228881836,10.362500190734863,1098800.0,-0.010074314770455173,1.0000000000000222,-1.2857220708446866,79.5154159111494,73.01958654404929,-0.07179327953105741,-0.40671130463784344,-0.8778054304018035,-0.8155213956799532,25.945014213592405,0.16249942779541016,0.24627236783396356,0.32625012397766184,-0.28052425943650405,0.9330245073918277,0.022862932270578895,0.6296373156847448,-0.3725255083005319,26.88171160898135,-46.732966323377255,0.3033871917070826,12,-0.052500247955322266,-0.3162498474121094,-1.091249942779541,-1.0625,-0.21250057220458984,0,0.017203757610792403,2.4666344539952187,10.422499656677246,-2.199963379465035,10.425000190734863,-1.4166607061965049,10.30500030517578,0.017203757610792403
8280,2005-12-06,10.345000267028807,10.484999656677246,10.329999923706056,10.397500038146973,1914400.0,0.0026653891236112504,-2.7575484348269557,1.1666596024244873,79.64989954081753,74.55141029202817,-0.06628868614590111,-0.4062075146130244,-0.8831094604410463,-0.8399240430424921,26.619399717599702,0.16749954223632812,0.2943160391647588,0.32275028228759517,-0.2900710421872308,0.9355716067624211,0.01633962005018219,0.6291609445250081,-0.3457731024289732,38.709730346111115,-36.82826921163485,0.3064106622374134,12,-0.026250362396238458,-0.3437499999999982,-0.9637498855590803,-0.9637498855590803,-0.09000015258788885,1,0.010633122652285998,1.0000000000000222,10.317500114440918,2.4666344539952187,10.422499656677246,-2.199963379465035,10.425000190734863,0.010633122652285998
8281,2005-12-07,10.199999809265137,10.352499961853027,10.18000030517578,10.324999809265137,2100800.0,-0.01401647694740138,-1.0909174980059182,2.380962761126168,72.3657766728905,75.48787078135649,0.08226816512475921,-0.22655175002302919,-0.7202027425207369,-0.6910410984210564,27.39971605419454,0.17249965667724787,0.33543368688872555,0.14837484359741282,-0.437476709553442,0.7342263967482676,-0.1445509329780137,0.44130062017283933,-0.15194534205179977,6.503906189426692,-70.87495146329954,0.29292577657542734,12,0.12750005722045898,-0.19874954223632812,-0.8187494277954102,-0.8187494277954102,0.025000572204589844,2,0.032107877396749585,-2.7575484348269557,10.345000267028807,1.0000000000000222,10.317500114440918,2.4666344539952187,10.422499656677246,0.032107877396749585
8282,2005-12-08,10.170000076293944,10.287500381469727,10.092499732971193,10.237500190734863,1559200.0,-0.002941150346291499,1.3283590587404492,0.540000915527358,66.21922963683599,75.42393755533759,0.12458554398673094,-0.1689870448427584,-0.6716314181815957,-0.6599284887325165,27.91054908845993,0.19500064849853338,0.34159916174123595,0.095375108718871,-0.4697573443204206,0.6605075617581626,-0.18719111780077569,0.3779413352385177,-0.0780010367284536,19.7453142387847,-54.14003523437657,0.28256622651964586,12,0.11999988555908381,-0.16874980926513494,-0.788749694824217,-0.788749694824217,-0.10249996185302557,3,0.023844670929850542,-1.0909174980059182,10.199999809265137,-2.7575484348269557,10.345000267028807,1.0000000000000222,10.317500114440918,0.023844670929850542
8283,2005-12-09,10.107500076293944,10.1875,10.010000228881836,10.175000190734863,1588400.0,-0.006145526010927549,2.837843968121411,1.0,61.65576002167467,74.55668432556925,0.1884867164159445,-0.0757151077699234,-0.5917091120209772,-0.5981846164867815,28.85996680912343,0.17749977111816406,0.32955918986441723,0.01087508201598908,-0.5207914957995605,0.5425416598315387,-0.2549582068917857,0.2767083709237639,0.38000011444091975,20.526308392544493,-49.29392133677915,0.265833288907775,12,0.14125013351440607,-0.10624980926513494,-0.726249694824217,-0.726249694824217,0.14750003814697443,4,0.025228801634045617,1.3283590587404492,10.170000076293944,-1.0909174980059182,10.199999809265137,-2.7575484348269557,10.345000267028807,0.025228801634045617
8284,2005-12-12,10.057499885559082,10.21500015258789,10.012499809265137,10.175000190734863,1328400.0,-0.004946840500365868,1.050634011608255,1.740742310572299,48.284948471455735,71.19625618818749,0.2393591734502607,-0.0036528330929286312,-0.5247502168131888,-0.5470834250297401,29.49101041536063,0.2025003433227539,0.32259468042688866,-0.05325012207031321,-0.5635187786781692,0.4570185345375428,-0.3083844503742412,0.2018842062336148,0.42045030593872035,9.999939767865353,-53.90982826090608,0.25513432830392774,12,0.19125032424926758,-0.05624961853027344,-0.6287496089935303,-0.6762495040893555,0.050000190734861505,0,0.02013426255301387,2.837843968121411,10.107500076293944,1.3283590587404492,10.170000076293944,-1.0909174980059182,10.199999809265137,0.02013426255301387
8285,2005-12-13,10.0024995803833,10.024999618530273,9.952500343322754,10.0,2712000.0,-0.005468586209456783,2.052623125263517,-0.02127296928770859,36.62790246369127,66.92096894981108,0.27157735571934083,0.08359262814341939,-0.4530000517471997,-0.4936059942929134,29.792946536074005,0.10499954223632812,0.3050524552425742,-0.12600040435791016,-0.5911191489307761,0.3391183402149558,-0.35855977664434313,0.10655896792852282,0.46609161186218273,12.499821185895144,-44.90966587682374,0.2325593722864329,12,0.2175006866455078,-0.0012493133544921875,-0.5524992942810059,-0.6212491989135742,0.14500045776367188,1,0.01024743475661305,1.050634011608255,10.057499885559082,2.837843968121411,10.107500076293944,1.3283590587404492,10.170000076293944,0.01024743475661305
8286,2005-12-14,9.97249984741211,10.02750015258789,9.90999984741211,10.0024995803833,2007200.0,-0.0029992236170672815,1.9374754133536782,-12.001907668828691,37.83783783783789,62.23628090785659,0.2787671996540819,0.14505062336777996,-0.40568955141808694,-0.4634029872470862,30.437599953464485,0.11750030517578125,0.2835362840083828,-0.17125015258789134,-0.590461629599341,0.24796132442355834,-0.3808558910936153,0.03835558591783261,0.4754477108764643,16.55626796820922,-35.88935271770238,0.20960573850572464,12,0.22499990463256836,0.02875041961669922,-0.5168745517730713,-0.5912494659423828,0.3424997329711914,2,0.02832792893971492,2.052623125263517,10.0024995803833,1.050634011608255,10.057499885559082,2.837843968121411,10.107500076293944,0.02832792893971492
8287,2005-12-15,9.904999732971193,10.052499771118164,9.885000228881836,9.975000381469727,2263200.0,-0.0067686252668565094,-2.0454557276991236,2.333375719235723,31.176462008479973,57.03702584053699,0.29586114520135887,0.2462437408172935,-0.3163092471614579,-0.3949723493877375,30.96841126797425,0.16749954223632812,0.23511662669671196,-0.25212526321410955,-0.6168577161607303,0.11260718973251116,-0.4344914896874208,-0.06975903674079831,0.5106709626647934,6.060457185793677,-39.70351400403115,0.18236622647331066,12,0.28000020980834783,0.09625053405761541,-0.39437437057495295,-0.5237493515014666,0.625,3,0.03230698204194127,1.9374754133536782,9.97249984741211,2.052623125263517,10.0024995803833,1.050634011608255,10.057499885559082,0.03230698204194127
8288,2005-12-16,10.03499984741211,10.039999961853027,9.904999732971193,9.94499969482422,4232400.0,0.013124696410458103,1.6999942779758939,-1.2857045544338706,40.82689172378851,52.73830093083023,0.1174665487585127,0.14141147794666864,-0.42254801825843913,-0.5234362091435152,31.170007730704597,0.13500022888183416,0.19634899754571755,-0.13350014686584544,-0.46499767180842255,0.19799737807673168,-0.299248909337134,0.03224861560544312,0.3382172108835455,45.45444036644221,4.878739723443104,0.16574876247128822,12,0.15000009536743164,-0.03374958038330078,-0.44562458992004395,-0.6537494659423828,-0.07250022888183594,4,0.003238691332635213,-2.0454557276991236,9.904999732971193,1.9374754133536782,9.97249984741211,2.052623125263517,10.0024995803833,0.003238691332635213
8289,2005-12-19,9.96500015258789,10.09000015258789,9.912500381469727,10.015000343322754,1706000.0,-0.00697555514584991,-1.2903235730238911,-0.5555567329292697,30.163057562532913,47.23976293324306,0.14774242959835782,0.23321296597285546,-0.33757292337329403,-0.4506550759487542,31.203377741230685,0.17749977111816406,0.13324037349432416,-0.20974984169006383,-0.5191462600451349,0.0996465766650072,-0.36444805086759935,-0.055051632512528315,0.3691595593546584,39.0243675508704,2.2007435274401104,0.15469820917753535,12,0.15374994277954102,0.053750038146972656,-0.4031248092651367,-0.5837497711181641,0.09749984741210938,0,0.029101852224027835,1.6999942779758939,10.03499984741211,-2.0454557276991236,9.904999732971193,1.9374754133536782,9.97249984741211,0.029101852224027835
8290,2005-12-20,9.922499656677246,10.012499809265137,9.914999961853027,9.954999923706056,1322800.0,-0.004264976945294596,-3.105286405525328,0.6500028610120708,29.59998616537864,42.4880084324084,0.13858197047062148,0.27670831201993096,-0.27536586942670027,-0.4053525447809889,30.396185891362126,0.09749984741210938,0.07131126357094608,-0.2438753128051765,-0.5714642911168646,0.0837136655065116,-0.40766980196102054,-0.08008082364933244,0.375727296620445,18.292410610444833,-15.91305609783187,0.16379448915584416,12,0.16375064849853516,0.09625053405761719,-0.3606243133544922,-0.5412492752075195,0.11999988555908203,1,0.01864453776949282,-1.2903235730238911,9.96500015258789,1.6999942779758939,10.03499984741211,-2.0454557276991236,9.904999732971193,0.01864453776949282
8291,2005-12-21,10.047499656677246,10.199999809265137,9.970000267028807,9.970000267028807,1945600.0,0.01259763208113407,-4.935518802913733,-2.384577012236199,29.97346916473387,38.46070171328594,-0.011538479009864488,0.14454901420161903,-0.38154071845582926,-0.5271145288627022,29.47096698465997,0.2775001525878906,0.014481749138122169,-0.10962529182434011,-0.4397900390130651,0.2205394553643849,-0.2747076654187026,0.0554570817700224,0.21766915866717618,51.58718865519633,22.273960096316344,0.1650823735943629,12,0.0025005340576171875,-0.028749465942382812,-0.48812437057495117,-0.6662492752075195,0.0775003433227539,2,0.009952762865064635,-3.105286405525328,9.922499656677246,-1.2903235730238911,9.96500015258789,1.6999942779758939,10.03499984741211,0.009952762865064635
8292,2005-12-22,10.06999969482422,10.100000381469727,9.947500228881836,10.074999809265137,1338400.0,0.0022393668988105464,4.545333171501396,-0.06451811380190511,31.68832455623206,35.13098666157009,-0.05555781670628335,0.11992804179847205,-0.3796497315034788,-0.5480490751660252,28.324782501929707,0.15250015258789062,-0.04846790192687678,-0.08187522888183452,-0.41417555014996843,0.2504250923862994,-0.24802538951590059,0.08427493175223155,0.16475563360319434,55.932175993276125,31.628116459529615,0.16615016063406693,12,-0.019999504089357245,-0.029999732971193183,-0.5224993228912371,-0.688749313354494,0.01500034332275213,3,0.02432968152769699,-4.935518802913733,10.047499656677246,-3.105286405525328,9.922499656677246,-1.2903235730238911,9.96500015258789,0.02432968152769699
8293,2005-12-23,10.172499656677246,10.192500114440918,10.06999969482422,10.125,1104400.0,0.010178745278980328,1.799991280748943,-9.499713904256666,42.447900627238845,34.48242578999044,-0.16524526739265255,0.014011569167456273,-0.4548557853061084,-0.6480522694315738,27.270333696617193,0.12250041961669744,-0.09447391254838067,0.023249769210815785,-0.3074438789473035,0.3539434173689351,-0.14209705486824298,0.18859659328987455,0.03427526378652246,90.43471049707263,63.71144861634849,0.16534682407905948,12,-0.12999963760375977,-0.09874963760375977,-0.6318743228912354,-0.7912492752075195,-0.10249996185302557,4,0.03514377865417595,4.545333171501396,10.06999969482422,-4.935518802913733,10.047499656677246,-3.105286405525328,9.922499656677246,0.03514377865417595
8294,2005-12-27,9.979999542236328,10.210000038146973,9.962499618530273,10.197500228881836,1437200.0,-0.018923580333036538,1.0412380053484347,-4.578994920392716,33.77775931654247,34.16574321808501,0.016880481286683846,0.19837084571334707,-0.2362523098206495,-0.4526325351077105,26.10898057503399,0.24750041961669922,-0.13311500579463065,-0.15762534141540563,-0.49523121846409524,0.17998053563328398,-0.32642827993974954,0.011177597108938286,-0.09499931335449219,22.033750363689265,-3.0422179604217234,0.16880293852434455,12,0.06750059127807617,0.1262507438659668,-0.4406242370605469,-0.5987491607666016,-0.08999919891357422,1,-0.0017534994497738765,1.799991280748943,10.172499656677246,4.545333171501396,10.06999969482422,-4.935518802913733,10.047499656677246,-0.0017534994497738765
8295,2005-12-28,9.942500114440918,10.024999618530273,9.942500114440918,10.0,1068400.0,-0.0037574578672783243,-1.8695536795316205,0.26436645532433595,37.34645139400479,34.11114472432578,0.05025924418840333,0.21644871275780275,-0.1773827794617091,-0.41188298284520286,24.230995255661636,0.08249950408935547,-0.16445644891228284,-0.1757497787475586,-0.5113409847829153,0.15984142728779815,-0.34354538176523697,-0.00795417572988022,-0.050999889373779084,0.0,-26.292302173951786,0.16779560301767824,12,0.10500001907348633,0.1875,-0.4043748378753662,-0.5612497329711914,-0.005000114440917969,2,0.01206938739530794,1.0412380053484347,9.979999542236328,1.799991280748943,10.172499656677246,4.545333171501396,10.06999969482422,0.01206938739530794
8296,2005-12-29,9.93000030517578,9.975000381469727,9.895000457763672,9.954999923706056,1154400.0,-0.0012572098688722333,1.4615158895507496,0.43477683976587206,38.00001144409175,34.86931688383821,0.0626889195665914,0.21019057245969996,-0.14031609346931972,-0.3974900208398626,22.172990067426657,0.07999992370605469,-0.17533903863729527,-0.16949958801269638,-0.5030555059820436,0.16405632995665087,-0.3362775469973691,-0.002721629028023642,0.2799997329711932,11.111077471760042,-15.348043892310498,0.16677795898467349,12,0.12249994277954279,0.25624990463257014,-0.30999994277953924,-0.49749994277953924,-0.19750022888183594,3,0.011329227956006216,-1.8695536795316205,9.942500114440918,1.0412380053484347,9.979999542236328,1.799991280748943,10.172499656677246,0.011329227956006216
8297,2005-12-30,9.93000030517578,9.979999542236328,9.875,9.880000114440918,1357600.0,0.0,-2.499960263848049,-2.0000381475543865,40.53334554036454,34.83670064123554,0.07443592772982477,0.1804571335953593,-0.11854708664531977,-0.3945397904722565,19.70227568943323,0.10499954223632812,-0.1704013996529845,-0.14474959373474228,-0.44876181189546926,0.1592626244259847,-0.29675570281510666,0.007256515345622105,0.2736997413635276,16.417999675465563,-10.345793482308675,0.1520061090803637,12,0.11249971389770685,0.25124979019165217,-0.24375009536742986,-0.43125009536742986,-0.02750015258788885,4,0.019637430899431152,1.4615158895507496,9.93000030517578,-1.8695536795316205,9.942500114440918,1.0412380053484347,9.979999542236328,0.019637430899431152
8298,2006-01-03,10.052499771118164,10.095000267028807,9.90999984741211,10.0625,1751200.0,0.012336300320004545,3.9332943390470305,-0.20000381468272088,49.75246940450078,37.01330195700975,-0.05064609870038517,0.030374244177158616,-0.20974874909369667,-0.5155821373827898,17.895165930717667,0.18500041961669744,-0.1616708061641834,-0.0037501335144050074,-0.25992912733319784,0.2524288603043878,-0.13183963042380142,0.12433936339499141,0.1380522735595715,52.98500027044493,23.105117659701847,0.12808949690939664,1,-0.009999752044677734,0.12875032424926758,-0.33874940872192383,-0.5349993705749512,-0.12749958038330078,1,0.0032330532473310303,-2.499960263848049,9.93000030517578,1.4615158895507496,9.93000030517578,-1.8695536795316205,9.942500114440918,0.0032330532473310303
8299,2006-01-04,10.494999885559082,10.845000267028807,10.457500457763672,10.5625,6893200.0,0.044018913157527706,-4.438633123858067,6.749856952126645,67.6207738039995,41.237833916856516,-0.45824933687003977,-0.4196625269644123,-0.6154862637310643,-0.9566718021832656,17.26944577213429,0.7925004959106428,-0.12803653721511843,0.4298749923706051,0.1274615318123793,0.7322884529288309,0.2786682620914931,0.5810817226497171,-0.619999885559082,63.9174963794798,30.523910323391803,0.15120673027911283,1,-0.13499975204467773,-0.13499975204467773,-0.7812495231628418,-0.9774994850158691,-0.4375,2,-0.040495492650710174,3.9332943390470305,10.052499771118164,-2.499960263848049,9.93000030517578,1.4615158895507496,9.93000030517578,-0.040495492650710174
8300,2006-01-05,10.454999923706056,10.539999961853027,10.399999618530273,10.512499809265137,3022400.0,-0.0038113351395139272,1.488890772686814,0.8518487121886172,67.1403307879421,45.3674852083241,-0.37411262206876295,-0.3910483841561998,-0.5432662158228201,-0.9148409840134875,16.264230675462493,0.1400003433227539,-0.11148172132254608,0.3843750476837169,0.05751652407395724,0.7112335712934765,0.22094578587883618,0.5478043094885976,-0.5605999183654795,59.7937901071559,23.267811504577352,0.16342926180488013,1,-0.09499979019165217,-0.09499979019165217,-0.7412495613098162,-0.9374995231628436,-0.6724996566772496,3,-0.0540410889054338,-4.438633123858067,10.494999885559082,3.9332943390470305,10.052499771118164,-2.499960263848049,9.93000030517578,-0.0540410889054338
8301,2006-01-06,10.52750015258789,10.600000381469727,10.447500228881836,10.517499923706056,2406400.0,0.006934503052213659,-1.0333405388909376,-0.17391737017561676,72.03542201033949,49.85049603655825,-0.4150068125704056,-0.46141192628097194,-0.5838932987968306,-0.9849105241551932,16.311878743851953,0.15250015258789062,-0.0738572562239348,0.44050025939941406,0.058233427844301744,0.8227670909545264,0.2493668436218588,0.6316336751769693,-0.6140881420135482,67.26803844977837,25.77764519257166,0.19113341577755583,1,-0.16750001907348633,-0.16750001907348633,-0.6668751239776611,-0.9212498664855957,-0.4200000762939471,4,-0.05604370876621223,1.488890772686814,10.454999923706056,-4.438633123858067,10.494999885559082,3.9332943390470305,10.052499771118164,-0.05604370876621223
8302,2006-01-09,10.412500381469727,10.5649995803833,10.40250015258789,10.537500381469727,1616000.0,-0.010923749176094288,-1.2413643419010287,-12.499713904255511,63.506289136499376,52.190316982031646,-0.2752606960403359,-0.3450015439309322,-0.4414874687587833,-0.8650504275672706,16.820502274700345,0.16249942779541016,-0.03124457126770963,0.31337547302246094,-0.09450193051015177,0.7212528765550736,0.10943677125615459,0.5173141747887673,-0.48045660576629423,53.74334850711797,12.227510245346906,0.20393870176630657,1,-0.052500247955322266,-0.052500247955322266,-0.5137503147125244,-0.8062500953674316,0.125,0,-0.06530614936503853,-1.0333405388909376,10.52750015258789,1.488890772686814,10.454999923706056,-4.438633123858067,10.494999885559082,-0.06530614936503853
8303,2006-01-10,10.362500190734863,10.442500114440918,10.274999618530273,10.337499618530273,1873600.0,-0.004801938910258707,-1.2333314259919765,-0.20000457763671875,64.42831793953668,55.59593460680877,-0.21844660657579595,-0.2897747671043511,-0.36965823318890045,-0.8099522916229933,17.58431804612295,0.16750049591064453,0.0035990449765801458,0.2506252765655521,-0.1739547711719691,0.6752053243030733,0.0383352526967915,0.4629153004343127,-0.4121972852049236,15.350960114708535,-25.386169610649787,0.21229002386876036,1,-0.0025000572204589844,-0.0025000572204589844,-0.421875,-0.7362499237060547,0.2200002670288086,1,-0.04439083519228881,-1.2413643419010287,10.412500381469727,-1.0333405388909376,10.52750015258789,1.488890772686814,10.454999923706056,-0.04439083519228881
8304,2006-01-11,10.260000228881836,10.43000030517578,10.220000267028807,10.425000190734863,2140800.0,-0.009891431601098843,1.3999978201754155,-6.599847415601754,61.73915812560911,58.30623535476481,-0.08051910407114882,-0.18058480935354027,-0.2610608248817208,-0.7022599761519128,18.15273497049423,0.21000003814697266,0.03505463913181295,0.13800029754638743,-0.290757559799399,0.5667581548921738,-0.07637863112650578,0.35237922621928064,-0.2918033761219192,10.526302580692533,-31.68467451573869,0.2143789286728933,1,0.09999990463256836,0.09999990463256836,-0.252500057220459,-0.6337499618530273,0.15250015258789062,2,-0.03265107511439913,-1.2333314259919765,10.362500190734863,-1.2413643419010287,10.412500381469727,-1.0333405388909376,10.52750015258789,-0.03265107511439913
8305,2006-01-12,10.104999542236328,10.239999771118164,10.104999542236328,10.192500114440918,1369200.0,-0.01510727906313114,-2.085699338426829,0.5303066208132243,51.95911059699698,59.857246371754286,0.11170295761017002,-0.018457689659900467,-0.09978442039213675,-0.5448315995395632,18.893258594557256,0.1550006866455078,0.04336599976072897,-0.022125387191772816,-0.4473043695318193,0.40305359514827366,-0.23471487836179605,0.19046410397825042,-0.11926662119103426,0.0,-39.3302510517093,0.2125894911700229,1,0.25500059127807617,0.25500059127807617,0.028125524520874023,-0.47874927520751953,0.4825000762939453,3,-0.004700609483326512,1.3999978201754155,10.260000228881836,-1.2333314259919765,10.362500190734863,-1.2413643419010287,10.412500381469727,-0.004700609483326512
8306,2006-01-13,10.255000114440918,10.274999618530273,9.90250015258789,9.90250015258789,1892000.0,0.014844193864396171,-1.1134723759073435,-4.028544648014735,55.79938522396988,61.55347300326599,0.01413859010467533,-0.1541102056486494,-0.24018615438214752,-0.691467678207836,19.578188169375785,0.3724994659423828,0.08498659061402414,0.11375017166137624,-0.3085603577068916,0.5360607010296441,-0.09740509302275768,0.32490543634551017,0.5900001525878888,53.20758736743916,15.317359568301185,0.21115526468413373,1,0.11875009536743164,0.10500001907348633,-0.09500002861022949,-0.6287498474121094,0.4799995422363281,4,-0.046075069930691215,-2.085699338426829,10.104999542236328,1.3999978201754155,10.260000228881836,-1.2333314259919765,10.362500190734863,-0.046075069930691215
8307,2006-01-17,10.225000381469727,10.420000076293944,10.217499732971193,10.3125,1829600.0,-0.0029253761712734194,-2.9511909192408567,-0.24822589503358827,51.724161690543504,61.772549923937405,0.10100665181719393,-0.10425271394176328,-0.20202779107842872,-0.6564873608035757,20.486626375159776,0.20250034332275035,0.1253958499360941,0.06775040626525808,-0.3408993147652666,0.47640012729578274,-0.13657445425000425,0.2720752667805204,0.6011498832702618,59.72226882668028,27.302144574403293,0.20432486051526244,1,0.14874982833862305,0.13499975204467773,-0.060625314712524414,-0.598750114440918,0.6999998092651367,1,-0.01149147196011091,-1.1134723759073435,10.255000114440918,-2.085699338426829,10.104999542236328,1.3999978201754155,10.260000228881836,-0.01149147196011091
8308,2006-01-18,10.067500114440918,10.227499961853027,10.067500114440918,10.225000381469727,1772400.0,-0.015403448523507057,-1.031740649466246,1.8000108991825614,52.941195327220846,60.141485648739774,0.2915143300413128,0.0588231255774172,-0.037386104862118685,-0.49371417989712896,21.207872281477258,0.15999984741210938,0.16529760104974578,-0.09137487411499023,-0.4982322665010255,0.315482518271045,-0.29480357030800697,0.1120538220780265,0.7401771480560289,31.27960457329651,-2.3529404429012004,0.20342869619301757,1,0.18375015258789062,0.29250001907348633,0.078125,-0.4412498474121094,0.8999996185302752,2,0.04668490307287265,-2.9511909192408567,10.225000381469727,-1.1134723759073435,10.255000114440918,-2.085699338426829,10.104999542236328,0.04668490307287265
8309,2006-01-19,10.255000114440918,10.31999969482422,10.067500114440918,10.125,2786800.0,0.018624285857325118,-1.0612220271622288,-0.8253961526118522,59.54198028705147,59.29722448197415,0.0741922984249257,-0.11155639568785425,-0.2144515496749797,-0.6755957914850068,21.803410514625643,0.25249958038330256,0.20961598697361694,0.08162512779235875,-0.31672120212991395,0.47997145771463146,-0.1175480371687776,0.2807982927534951,0.5345736058578474,68.11594469978168,28.980375623373376,0.19917316496113607,1,-0.003749847412109375,0.10500001907348633,-0.12999987602233887,-0.6287498474121094,0.4099998474121094,3,0.03193567427284316,-1.031740649466246,10.067500114440918,-2.9511909192408567,10.225000381469727,-1.1134723759073435,10.255000114440918,0.03193567427284316
8310,2006-01-20,10.107500076293944,10.354999542236328,10.074999809265137,10.255000114440918,1783600.0,-0.01438323125313934,-1.6352845083317251,-1.1346146792356078,55.00704292796414,57.40518236171022,0.18686671410534927,0.05324388507225919,-0.056000911678504295,-0.5227590948660801,22.4757528886172,0.2799997329711914,0.2337831504398391,-0.07512493133545028,-0.45720204067477077,0.3069521780038702,-0.26616348600511053,0.11591362333420996,0.6643321726506048,39.613517667395,-2.940268120808682,0.19103855466966035,1,0.12624979019165217,0.25250005722046076,0.017500162124635565,-0.48124980926513494,0.5424995422363299,4,0.030175642134411484,-1.0612220271622288,10.255000114440918,-1.031740649466246,10.067500114440918,-2.9511909192408567,10.225000381469727,0.030175642134411484
8311,2006-01-23,10.147500038146973,10.2475004196167,10.100000381469727,10.100000381469727,1076400.0,0.003957453529666033,-5.210572811050656,-0.3220314874082656,55.99998947670278,56.57114906617726,0.09755395620591578,0.02226116953659485,-0.08073292071106053,-0.5568561977250663,22.19859892641261,0.14750003814697266,0.19454864667654803,-0.04012498855590785,-0.41734299260010843,0.33709301548829274,-0.22873399057800903,0.14848401346619333,0.6069455688704419,22.695016273338084,-22.207857902490282,0.18860900202210043,1,0.02500009536743164,0.21250009536743164,-0.03687477111816406,-0.5212497711181641,0.4875001907348633,0,0.04336039208960174,-1.6352845083317251,10.107500076293944,-1.0612220271622288,10.255000114440918,-1.031740649466246,10.067500114440918,0.04336039208960174
8312,2006-01-24,10.3149995803833,10.34000015258789,10.15250015258789,10.175000190734863,1490800.0,0.016506483528618388,-1.0270328786613467,2.947376874736483,57.06593980380248,55.75310705109568,-0.09524674794097088,-0.13274857770657178,-0.23384655108722718,-0.7167004293995021,22.19579066905756,0.19250011444091797,0.16013936851098975,0.11512455940246547,-0.2619224342513924,0.4921715530563233,-0.07339893742446435,0.3036480562293953,0.4224071175455233,86.08694209941451,40.46289956777144,0.1885234968269291,1,-0.14874935150146484,0.045000553131103516,-0.21562457084655762,-0.6887493133544922,0.5550003051757812,1,0.04071741089477943,-5.210572811050656,10.147500038146973,-1.6352845083317251,10.107500076293944,-1.0612220271622288,10.255000114440918,0.04071741089477943
8313,2006-01-25,10.529999732971193,10.654999732971193,10.350000381469727,10.362500190734863,3314400.0,0.02084344753603018,-2.1688382462224607,1.1964305177111842,51.073614247767985,54.56804662022444,-0.31736248560274305,-0.3368636471747095,-0.43029573728488835,-0.9227572489737295,22.108271406984997,0.3400001525878924,0.11407427292638772,0.31224970817566167,-0.09223141959427039,0.7167308359455937,0.11000914429069653,0.5144902720606268,0.1907088340508114,78.72339044020018,33.95045796326434,0.202240563884966,1,-0.25124979019165217,-0.16999959945678889,-0.4368746280670184,-0.9037494659423846,0.29500007629394354,2,0.03751191526879705,-1.0270328786613467,10.3149995803833,-5.210572811050656,10.147500038146973,-1.6352845083317251,10.107500076293944,0.03751191526879705
8314,2006-01-26,9.962499618530273,10.422499656677246,9.854999542236328,10.399999618530273,8000400.0,-0.05389364946173569,1.35233170862833,-2.6119474367441478,38.58632615245341,53.082181681941826,0.2274142659100047,0.24164759297593008,0.14607784439732185,-0.35111971347971327,22.070071491641208,0.6750001907348651,0.07489178387893247,-0.25437541007995534,-0.6610916136070593,0.15234079344714857,-0.4577335118435073,-0.05101730831640339,0.7418447802030492,13.437506332991966,-28.219443132067184,0.20335810176355226,1,0.29250001907348633,0.3875002861022949,0.13062548637390137,-0.33624935150146484,0.8500003814697266,3,0.10087830895085981,-2.1688382462224607,10.529999732971193,-1.0270328786613467,10.3149995803833,-5.210572811050656,10.147500038146973,0.10087830895085981
8315,2006-01-27,10.0625,10.112500190734863,9.922499656677246,10.050000190734863,5384000.0,0.010037679829239421,2.3777815453736277,-0.028570992606026784,39.359270930628455,51.25550231601501,0.13494192608055577,0.1592637892238873,0.06040621642325661,-0.44611965992811164,22.169756391805013,0.1900005340576172,0.03746431757505064,-0.16037502288818395,-0.5533571145682572,0.2326070687918893,-0.3568660687282197,0.03611602295185179,0.6078706044734421,25.93755103646486,-11.964241577348972,0.19649104584003652,1,0.19249963760375977,0.28749990463256836,0.006250143051147461,-0.4362497329711914,0.6899995803833008,4,0.059875772606512,1.35233170862833,9.962499618530273,-2.1688382462224607,10.529999732971193,-1.0270328786613467,10.3149995803833,0.059875772606512
8316,2006-01-30,10.042499542236328,10.077500343322754,9.977499961853027,10.05500030517578,2582000.0,-0.001987623131793459,2.478223372143165,-1.0000762951093414,41.14831400585714,50.08040812882763,0.13592297025832423,0.19829102996653525,0.09415370603823092,-0.421304067395436,22.607549345596684,0.10000038146972656,0.008486668437468481,-0.18600044250488246,-0.564277088872597,0.19227620386283206,-0.3751387656887406,0.003137880678975691,0.595256219747629,23.43749441206583,-11.945719671604763,0.1891383231838575,1,0.21250009536743164,0.30750036239624023,0.01000070571899414,-0.41624927520751953,0.7450008392333984,0,0.06049291550763303,2.3777815453736277,10.0625,1.35233170862833,9.962499618530273,-2.1688382462224607,10.529999732971193,0.06049291550763303
8317,2006-01-31,10.125,10.19499969482422,10.037500381469727,10.037500381469727,2906400.0,0.008215131842097101,-2.6000000000000405,-6.999542264267092,44.40518420833887,49.13196244895186,0.04218155170105753,0.13823593160608283,0.027609505694577763,-0.4974228968593941,23.352677900311868,0.15749931335449396,0.009649932206180267,-0.11324996948242116,-0.4684820640290468,0.24198212506420447,-0.290866016755734,0.06436607779089165,0.4814455131940516,33.75004917382014,-3.9949712834774047,0.17761604727331298,1,0.12999963760375977,0.22499990463256836,-0.09062480926513672,-0.4987497329711914,0.6850004196166992,1,0.05037039297598378,2.478223372143165,10.042499542236328,2.3777815453736277,10.0625,1.35233170862833,9.962499618530273,0.05037039297598378
8318,2006-02-01,10.085000038146973,10.109999656677246,9.982500076293944,10.077500343322754,3041200.0,-0.0039506135163484,3.4348503947456335,0.08571117166212534,45.75242735301512,47.59978990072559,0.0949052302581137,0.19056599117267403,0.07794945633217054,-0.45108936823992174,23.418636654816428,0.14249992370605646,-0.009822216770951187,-0.15487494468689,-0.5068113434341139,0.19706145406033393,-0.33084314406050197,0.021093254686721963,0.4913876362087706,40.52871357342955,-0.6320569809798045,0.17596819937361166,2,0.1699995994567871,0.2649998664855957,-0.039999961853027344,-0.45874977111816406,0.7449998855590838,2,0.07783835839789899,-2.6000000000000405,10.125,2.478223372143165,10.042499542236328,2.3777815453736277,10.0625,0.07783835839789899
8319,2006-02-02,10.06999969482422,10.114999771118164,9.954999923706056,10.087499618530273,4134400.0,-0.0014873914988609016,3.413774959879986,-2.333418107832927,49.08854658197523,46.94217919561572,0.09041124364319941,0.18139401833877677,0.1022809302648664,-0.43021748382089164,20.898842473016586,0.1599998474121076,-0.020513607330212125,-0.14862527847289897,-0.4867529329731024,0.18950237602730446,-0.3176891057230016,0.020438548777203636,0.47753245424674695,54.12844678848061,7.44051190266768,0.1690638272501018,2,0.18499994277953924,0.28000020980834783,-0.011874675750734198,-0.44374942779541193,0.8150005340576154,3,0.07497518742021136,3.4348503947456335,10.085000038146973,-2.6000000000000405,10.125,2.478223372143165,10.042499542236328,0.07497518742021136
8320,2006-02-03,9.890000343322754,10.114999771118164,9.885000228881836,9.899999618530273,3511200.0,-0.017874812011561714,-22.00052453388012,0.5713896457766248,40.64103517149506,45.2356287172593,0.26408509235177036,0.3340200957563848,0.28165271161010885,-0.2471698880746267,18.494303503320175,0.22999954223632812,-0.026558725701750774,-0.30037465095520055,-0.6495778884026251,0.04882858649222399,-0.4749762696789137,-0.1257730322314874,0.629830501474828,1.6129429209556356,-42.422365534703644,0.1746016187237126,2,0.36499929428100586,0.45999956130981445,0.1868748664855957,-0.2637500762939453,1.0824995040893555,4,0.0932759984482785,3.413774959879986,10.06999969482422,3.4348503947456335,10.085000038146973,-2.6000000000000405,10.125,0.0932759984482785
8321,2006-02-06,9.9375,10.012499809265137,9.84749984741211,9.925000190734863,2552800.0,0.004802796261712539,1.0307759121560158,-1.250071530758226,42.69376668020636,43.6387205924153,0.2052483261430389,0.25302551713338417,0.22947059450304153,-0.2902363615770458,15.80860203846249,0.16499996185302734,-0.06085919561322406,-0.22337498664855993,-0.5517253006412588,0.10497532734413895,-0.38755014364491025,-0.0591998296522096,0.5557375926951309,25.89933585816991,-15.484468470303593,0.1641751569963497,2,0.3137497901916504,0.408750057220459,0.15125012397766113,-0.3112497329711914,1.1125001907348633,0,0.08201253639077244,-22.00052453388012,9.890000343322754,3.413774959879986,10.06999969482422,3.4348503947456335,10.085000038146973,0.08201253639077244
8322,2006-02-07,9.732500076293944,9.895000457763672,9.675000190734863,9.895000457763672,2609200.0,-0.020628923140232125,1.707689237883963,-13.000228885328593,41.68734538291555,42.59580182965391,0.3564118168410708,0.4263275027085438,0.4291630753384119,-0.07867704843070022,13.49682283322493,0.2624998092651367,-0.08283965963891937,-0.3943748950958277,-0.7524945061260802,-0.03625528406557521,-0.5734347006109548,-0.21531508958070056,0.7219932516842054,13.06816827165832,-28.37126211112762,0.17905980551512657,2,0.31624984741211115,0.5275001525878924,0.3868751525878924,-0.10624980926513494,1.3275003433227557,1,0.10839972226103689,1.0307759121560158,9.9375,-22.00052453388012,9.890000343322754,3.413774959879986,10.06999969482422,0.10839972226103689
8323,2006-02-08,9.90250015258789,9.922499656677246,9.647500038146973,9.732500076293944,3435200.0,0.01746725661045989,1.61905540417802,-1.0461518598072697,41.176473396669756,42.88359596790016,0.09838666000265661,0.23199279160391661,0.2541096417345905,-0.24078317703245133,11.868434408968914,0.27499961853027344,-0.10790740154435419,-0.20137481689453196,-0.5548331234173407,0.15208348962827678,-0.37810397015593544,-0.02464566363312848,0.4896337244107958,54.54551018035164,15.799687842388145,0.176729153261404,2,0.018749713897705078,0.34375,0.20937490463256836,-0.27624988555908203,1.1800003051757812,2,0.09164354991619406,1.707689237883963,9.732500076293944,1.0307759121560158,9.9375,-22.00052453388012,9.890000343322754,0.09164354991619406
8324,2006-02-09,9.925000190734863,10.012499809265137,9.904999732971193,9.90999984741211,2932000.0,0.002272157313836898,-7.5998092695032735,0.08823727406343522,45.12683992892143,43.52443696771051,0.07823520052526689,0.19300398545088981,0.22711650801534766,-0.25673508451101057,10.327964915490414,0.1099996566772461,-0.1504850341031876,-0.16212477684021032,-0.5161811259709168,0.19193157229049618,-0.33915295140556445,0.014903397725143819,0.39267030237865086,59.35835531375393,19.86627415019217,0.1770281745653535,2,-0.003750324249267578,0.32124996185302734,0.1868748664855957,-0.2987499237060547,1.2725000381469727,3,0.09118385043619681,1.61905540417802,9.90250015258789,1.707689237883963,9.732500076293944,1.0307759121560158,9.9375,0.09118385043619681
8325,2006-02-10,10.057499885559082,10.072500228881836,9.789999961853027,9.93000030517578,2056800.0,0.013350094939837742,2.5872988961616943,8.49977748108601,47.70991995930991,44.25350429587192,-0.061517580077779854,0.05983083529869759,0.08778277218428698,-0.379893724298336,9.498593092811856,0.2825002670288086,-0.19637615189256152,-0.027250099182129617,-0.3814388241965272,0.32693862583226796,-0.2043444616893293,0.14984426332507006,0.19315356205777867,96.47050903746256,52.58776186686327,0.17709436250719907,2,-0.13625001907348633,0.09375,0.30250024795532227,-0.2524995803833008,1.0349998474121112,4,0.08227694285245857,-7.5998092695032735,9.925000190734863,1.61905540417802,9.90250015258789,1.707689237883963,9.732500076293944,0.08227694285245857
8326,2006-02-13,9.782500267028807,10.045000076293944,9.739999771118164,10.037500381469727,1631600.0,-0.02734274140287385,1.2592656694276343,-2.000007479823163,37.15321460683775,43.44772989570512,0.19302082528838937,0.3137005489280664,0.3534178627224218,-0.09601945466731543,9.69158392673202,0.31750011444091797,-0.17608798163773898,-0.27862472534179794,-0.6477183039221721,0.09046885323857623,-0.46317151463198414,-0.09407793605161174,0.4078378396410649,31.764745481268303,-6.49940258336456,0.18454678929018697,2,0.09874963760376154,0.3687496185302752,0.5774998664855975,0.022500038146974433,1.3724994659423864,0,0.1216457498492598,2.5872988961616943,10.057499885559082,-7.5998092695032735,9.925000190734863,1.61905540417802,9.90250015258789,0.1216457498492598
8327,2006-02-14,10.107500076293944,10.107500076293944,9.63249969482422,9.782500267028807,2253200.0,0.03322257095770542,1.923080986070456,-1.2745084839577003,40.32074046205464,42.844209130042856,-0.15055485303054894,-0.021664170224191537,0.018768428520111513,-0.4080889264236802,9.497014299771406,0.475000381469723,-0.15662580989063102,0.05225009918212642,-0.3095285538437267,0.4140287522079795,-0.12863922733079924,0.23313942569505208,0.028554223523638456,100.0,64.09201767970318,0.18088932651292636,2,-0.23375034332275213,0.03624963760376332,0.25250005722046076,-0.2074999809265119,0.9949998855590838,1,0.09324759904295754,1.2592656694276343,9.782500267028807,2.5872988961616943,10.057499885559082,-7.5998092695032735,9.925000190734863,0.09324759904295754
8328,2006-02-15,10.537500381469727,10.574999809265137,10.324999809265137,10.324999809265137,10325600.0,0.04254269620875917,-1.3529348406582804,0.6538482982038634,64.05869783588216,44.50755926936584,-0.5695076626894551,-0.4370559287818505,-0.41600320282080183,-0.8222876944678124,9.625501151729686,0.4674997329711932,-0.1299059941437548,0.4587503910064701,0.03745704538257222,0.880043736630368,0.24810371819452115,0.669397063818419,-0.905000686645506,96.02128135362035,54.90513169753426,0.21064667281194924,2,-0.43375062942504883,-0.3937506675720197,-0.17750024795532227,-0.5950002670288086,0.5625,2,0.049584817957947,1.923080986070456,10.107500076293944,1.2592656694276343,9.782500267028807,2.5872988961616943,10.057499885559082,0.049584817957947
8329,2006-02-16,10.582500457763672,10.585000038146973,10.397500038146973,10.524999618530273,3362400.0,0.004270469719088066,5.0,0.2705914559987075,63.065339637488655,46.99914865447624,-0.5969388108987914,-0.48091948078159064,-0.4619651079132172,-0.8506250410296197,9.431386349619656,0.1875,-0.11490540543107564,0.48737545013427663,0.014889082093089812,0.9598618181754635,0.25113226611368233,0.7236186341548709,-0.9500007629394513,99.73757695723435,54.35915879832184,0.2362431840205934,2,-0.47375059127807617,-0.438750743865965,-0.22250032424926758,-0.6287503242492676,0.4174995422363281,3,0.04724781274478307,-1.3529348406582804,10.537500381469727,1.923080986070456,10.107500076293944,1.2592656694276343,9.782500267028807,0.04724781274478307
8330,2006-02-17,10.412500381469727,10.574999809265137,10.404999732971193,10.5600004196167,2746400.0,-0.01606426354267032,-1.0922914404765638,-2.565180614986566,58.64488188695656,48.77149478855959,-0.38557509298945014,-0.3024022855424615,-0.2958086547326211,-0.6662186596520492,9.09893548446349,0.1775007247924787,-0.1038430162989048,0.3021253585815433,-0.1912686281578999,0.7955193453209866,0.05542836521182082,0.5488223519512658,-0.7419006729125961,81.88980635161882,32.34240917196719,0.246696993369722,2,-0.30375051498413086,-0.2687506675720197,-0.052500247955322266,-0.34875011444091975,0.5374994277954102,4,0.07539013864615152,5.0,10.582500457763672,-1.3529348406582804,10.537500381469727,1.923080986070456,10.107500076293944,0.07539013864615152
8331,2006-02-21,10.587499618530273,10.635000228881836,10.425000190734863,10.425000190734863,2940400.0,0.01680664880185545,-1.5846249552505092,-1.1016907509779201,60.35834261733725,50.84605003682868,-0.5125786938755361,-0.46667434397286556,-0.46802274234790175,-0.8271645921129593,8.826550911196964,0.22249984741210938,-0.09494360359324716,0.4551246166229248,-0.08249554976092632,0.9927447830067759,0.18631453343099835,0.7239346998148513,-0.8803238967895499,95.26178702775309,41.91026326786553,0.2688100831919259,2,-0.4537496566772461,-0.4437499046325666,-0.22749948501586914,-0.4074993133544922,0.4500007629394531,1,0.047697769316285665,-1.0922914404765638,10.412500381469727,5.0,10.582500457763672,-1.3529348406582804,10.537500381469727,0.047697769316285665
8332,2006-02-22,10.734999656677246,10.81999969482422,10.630000114440918,10.670000076293944,2114800.0,0.013931527127407639,-1.6206928303177635,0.39999882624287303,63.88889115307458,53.36965200976254,-0.5620220881528208,-0.6124988369192366,-0.6099991149466923,-0.9592916131540505,8.414256267428911,0.2325000762939471,-0.04548555463042803,0.5816246509552006,-0.015544652439624329,1.1787939543500254,0.2830399992577881,0.880209302652613,-0.9721544645080566,82.82827115182661,26.70409722890843,0.29858465169741233,2,-0.5087499618530256,-0.5087499618530256,-0.36812448501586914,-0.5549993515014648,0.2975006103515607,2,0.03912436792978413,-1.5846249552505092,10.587499618530273,-1.0922914404765638,10.412500381469727,5.0,10.582500457763672,0.03912436792978413
8333,2006-02-23,10.925000190734863,10.975000381469727,10.755000114440918,10.770000457763672,2585200.0,0.017699165359491786,-1.3783758705480265,2.3846266707747636,66.99803235820855,55.799784501905556,-0.6612672469198717,-0.8130764846630072,-0.7901394045636572,-1.1330573889903945,7.129252319708162,0.24000072479248047,0.005214707476621783,0.7518751621246338,0.08071574687133776,1.4230345773779298,0.4162954544979858,1.0874548697512818,-1.077582638353272,91.34196346149717,33.52096120655493,0.3355797076266476,2,-0.6212501525878906,-0.6212501525878906,-0.5581250190734863,-0.744999885559082,0.032500267028808594,3,0.016247118354166812,-1.6206928303177635,10.734999656677246,-1.5846249552505092,10.587499618530273,-1.0922914404765638,10.412500381469727,0.016247118354166812
8334,2006-02-24,10.967499732971193,10.970000267028807,10.862500190734863,10.912500381469727,1984400.0,0.003890118214585625,2.583310816180714,0.35483513711400344,72.6603577714774,58.57205536992417,-0.6038367086062291,-0.8183823683742002,-0.8204696548811352,-1.1590299857388136,7.866707745964717,0.10750007629394354,0.08194975378266456,0.7441246986389185,-0.006429890602770882,1.4946792878806079,0.3688474040180729,1.119401993259764,-1.007323897680788,98.6840982517667,32.358846516938925,0.37527729462084497,2,-0.6637496948242205,-0.6637496948242205,-0.6618745326995867,-0.7874994277954119,-0.1349992752075213,4,0.012081208272127997,-1.3783758705480265,10.925000190734863,-1.6206928303177635,10.734999656677246,-1.5846249552505092,10.587499618530273,0.012081208272127997
8335,2006-02-27,10.664999961853027,10.982500076293944,10.65999984741211,10.942500114440918,2819200.0,-0.02758147057061433,-1.2434768763309836,-5.045516810875321,63.81766970067467,61.53477260257271,-0.23032148376058714,-0.4937450201027822,-0.5072916656775845,-0.8415545793306372,8.318090981813665,0.32250022888183416,0.14694233856851113,0.4114999294280999,-0.3599415646233446,1.1829414234795443,0.025779182402377643,0.7972206764538221,-0.6033416719446905,43.04929513617459,-27.216819510342816,0.38572074702572196,2,-0.3575000762939453,-0.3575000762939453,-0.3593747615814209,-0.4849996566772461,0.24250030517577947,0,0.0314111616826267,2.583310816180714,10.967499732971193,-1.3783758705480265,10.925000190734863,-1.6206928303177635,10.734999656677246,0.0314111616826267
8336,2006-02-28,10.649999618530273,10.8125,10.5649995803833,10.664999961853027,1874400.0,-0.001406501957469053,-1.6756741431126827,0.05405526153000206,68.78198275303319,64.6971328571259,-0.08864776682776032,-0.4541850359275639,-0.4806001188198863,-0.8112343674908225,8.654048068978101,0.24750041961669922,0.20553553616160514,0.3661245822906487,-0.4180702507535212,1.1503194153348186,-0.025972834231437147,0.7582219988127346,-0.47784031425566376,20.359266391186548,-54.78152655920549,0.39209741652208535,2,0.003750324249267578,-0.3424997329711914,-0.35312461853027344,-0.4699993133544922,0.22250080108642578,1,0.02816903300286344,-1.2434768763309836,10.664999961853027,2.583310816180714,10.967499732971193,-1.3783758705480265,10.925000190734863,0.02816903300286344
8337,2006-03-01,10.635000228881836,10.702500343322754,10.529999732971193,10.642499923706056,1918400.0,-0.001408393444666367,1.7058805929959182,0.4999682115838173,66.01094130948842,64.9140487986377,0.010109591179263688,-0.42058213276314405,-0.4516667092005946,-0.7783718959251562,8.545860490078717,0.17250061035156072,0.2536934129304562,0.3256251811981201,-0.46990309861513246,1.1211534610113727,-0.07213895870850706,0.7233893211047473,-0.365600031964906,23.204511877187706,-52.288394965444716,0.3977641399066264,3,0.05499982833862305,-0.3275003433227539,-0.36875009536743164,-0.4549999237060547,0.05249977111816406,2,0.03784674602025939,-1.6756741431126827,10.649999618530273,-1.2434768763309836,10.664999961853027,2.583310816180714,10.967499732971193,0.03784674602025939
8338,2006-03-02,10.869999885559082,10.875,10.59000015258789,10.600000381469727,2862800.0,0.022096817265602864,1.035715137210023,-36.00139877923868,68.90000831604632,65.56234531847743,-0.19306815598611315,-0.6258435084598091,-0.6739052734899467,-0.9940005207818743,8.872941910905798,0.2849998474121094,0.36320466291387277,0.5213748455047611,-0.30442680454697957,1.3471764955565018,0.10847402047889076,0.9342756705306314,-0.5150277031169104,75.13809825893996,-2.29675608408688,0.41290082502587044,3,-0.17624998092651367,-0.5625,-0.6068747043609619,-0.6899995803833008,-0.2624998092651385,3,0.01494943727511977,1.7058805929959182,10.635000228881836,-1.6756741431126827,10.649999618530273,-1.2434768763309836,10.664999961853027,0.01494943727511977
8339,2006-03-03,10.824999809265137,10.850000381469727,10.729999542236328,10.845000267028807,1580400.0,-0.00413984146897084,6.999872846334796,-0.07407590555074135,65.90674423090906,66.36921891224993,-0.12298530077518421,-0.5495566242961409,-0.6141472589064918,-0.9338858008689517,9.330455600669383,0.1400003433227539,0.4494293449866369,0.4386247634887699,-0.4024340070880168,1.2796835340655566,0.018095378200376544,0.8591541487771632,-0.3947242795607533,65.1933375625158,-9.427417187125783,0.420529385288393,3,-0.12124967575073242,-0.5174999237060547,-0.5056247711181641,-0.6449995040893555,-0.3450002670288086,4,0.012240244880662887,1.035715137210023,10.869999885559082,1.7058805929959182,10.635000228881836,-1.6756741431126827,10.649999618530273,0.012240244880662887
8340,2006-03-06,10.8125,10.8774995803833,10.739999771118164,10.792499542236328,1769600.0,-0.0011547168115826345,-1.1999969482421875,-1.0000000000000888,73.953497037176,67.87979162556535,-0.05339347888404511,-0.4894987551886203,-0.5853603558759204,-0.9037556095295614,10.136093949578525,0.13749980926513672,0.4457772485311011,0.37999997138977015,-0.44751357303458583,1.2075135158141261,-0.03375680082240784,0.7937567436019481,-0.31595752470486893,81.29507656841749,1.2015513125790136,0.4137567722121781,3,-0.05625009536743164,-0.505000114440918,-0.5100002288818359,-0.6324996948242188,-0.3450002670288068,0,0.001849753319183467,6.999872846334796,10.824999809265137,1.035715137210023,10.869999885559082,1.7058805929959182,10.635000228881836,0.001849753319183467
8341,2006-03-07,10.7524995803833,10.792499542236328,10.637499809265137,10.75,1341600.0,-0.005549171756457749,2.757591871178055,0.12497615868777417,67.10874673992507,68.23755335743763,0.036289821076954,-0.3850517970075913,-0.5134639881580974,-0.8276519284811794,10.833637602895456,0.17500019073486328,0.44169434120826345,0.2792495727539066,-0.5255860931774397,1.0840852386852529,-0.12316826021176652,0.6816674057195797,-0.19764219296831165,64.0287611833798,-12.987127499361804,0.4024178329656731,3,0.003750324249267578,-0.44499969482421875,-0.4499998092651367,-0.5549993515014648,-0.18999958038330078,1,0.014415316688622504,-1.1999969482421875,10.8125,6.999872846334796,10.824999809265137,1.035715137210023,10.869999885559082,0.014415316688622504
8342,2006-03-08,10.787500381469727,10.832500457763672,10.55500030517578,10.75,1416400.0,0.003255131592869942,3.3529253369635414,15.002670736360168,58.389263033657656,67.28102343248753,0.010638136784224983,-0.35517194817349385,-0.5366422145512857,-0.8437474640779747,10.765740625767192,0.2775001525878924,0.4624795733837175,0.26150035858154297,-0.4742418285259671,0.997242545689053,-0.10637073497221117,0.6293714521352971,0.19499969482421697,72.09320893646608,-2.4145835753388667,0.36787109355375486,3,-0.0312504768371582,-0.48000049591064453,-0.4850006103515625,-0.5900001525878906,-0.2825002670288086,2,0.007879493408221139,2.757591871178055,10.7524995803833,-1.1999969482421875,10.8125,6.999872846334796,10.824999809265137,0.007879493408221139
8343,2006-03-09,10.8100004196167,10.88249969482422,10.729999542236328,10.800000190734863,2133600.0,0.002085750855278956,-1.0333146838919927,0.2666700574741875,57.75127779384382,65.62445899052824,-0.03340277743066622,-0.322745746103287,-0.5501188553995284,-0.8464206959538991,10.66449605571123,0.1525001525878924,0.46736769653550425,0.23862538337707484,-0.4453229046529028,0.9225736714070525,-0.10334876063791398,0.5805995273920637,0.16394966125488075,77.86277547407136,6.2759567672549395,0.34197414401498893,3,-0.05375051498413086,-0.5025005340576172,-0.5075006484985352,-0.6125001907348633,-0.26000022888183594,3,-0.011332138285064297,3.3529253369635414,10.787500381469727,2.757591871178055,10.7524995803833,-1.1999969482421875,10.8125,-0.011332138285064297
8344,2006-03-10,10.829999923706056,10.925000190734863,10.787500381469727,10.8125,2240800.0,0.001850092813415971,-3.07411907654921,1.7499523173757259,65.84439499731451,65.84965069015489,-0.08376673908562537,-0.2861391075047681,-0.5544707197992143,-0.8460362992656805,11.027299529196796,0.13749980926513672,0.4507916422512306,0.21337490081787358,-0.407340332475691,0.8340901341114382,-0.0969827158289096,0.5237325174646568,0.1355711616516082,74.32424421287108,3.8737676571662973,0.31035761664678246,3,-0.10249996185302912,-0.5225000381469744,-0.5275001525878924,-0.6112499237060565,0.18000030517577947,4,-0.0205447690655175,-1.0333146838919927,10.8100004196167,3.3529253369635414,10.787500381469727,2.757591871178055,10.7524995803833,-0.0205447690655175
8345,2006-03-13,10.885000228881836,10.887499809265137,10.765000343322754,10.824999809265137,1648400.0,0.005078513902422754,2.7692386695423803,3.428610354223085,62.42173500999463,65.14295649648393,-0.1165328439539266,-0.29088009772094026,-0.5916527529059366,-0.8825210196306159,10.926074846686184,0.12249946594238281,0.40731118873862293,0.22700018882751394,-0.34521280888936623,0.7992131865443941,-0.059106310030927034,0.5131066876859549,0.07235944087219082,89.18919615540261,20.973459624474145,0.28610649885844025,3,-0.1575002670288086,-0.5775003433227539,-0.5825004577636719,-0.632500171661377,-0.034999847412109375,0,-0.03720722812397326,-3.07411907654921,10.829999923706056,-1.0333146838919927,10.8100004196167,3.3529253369635414,10.787500381469727,-0.03720722812397326
8346,2006-03-14,10.97249984741211,11.017499923706056,10.850000381469727,10.887499809265137,1802800.0,0.008038549994524136,-1.0937587544927534,1.416657394897878,60.439570574007206,64.5239153036527,-0.17151116570134306,-0.300040051796298,-0.659547004119343,-0.949371227641528,10.823189391489377,0.1674995422363299,0.34610487319362804,0.25499982833862234,-0.15970030969047677,0.6696999663677214,0.047649759324071894,0.4623498973531728,-0.4174995422363299,90.27024574918623,22.915492571593788,0.2073500690145496,3,-0.1862497329711914,-0.6475000381469709,-0.6700000762939453,-0.6874995231628418,-0.23750019073486328,1,-0.04602416235713336,2.7692386695423803,10.885000228881836,-3.07411907654921,10.829999923706056,-1.0333146838919927,10.8100004196167,-0.04602416235713336
8347,2006-03-15,11.050000190734863,11.125,10.97249984741211,10.97249984741211,2231200.0,0.007063143713875952,-2.9354703747000555,0.9117683357829662,56.09756324491294,63.101421406860105,-0.20557102614366407,-0.3197015324131698,-0.7161371991611318,-1.007198494970245,10.469708926624463,0.15250015258789062,0.32981796196050084,0.28537516593933177,-0.04259405019124607,0.6133443820699096,0.12139055787404196,0.44935977400462157,-0.48574989318847805,81.0127285194163,16.00265871582866,0.16398460806528894,3,-0.21000003814697266,-0.6712503433227539,-0.7512502670288086,-0.7412500381469727,-0.23750019073486328,2,-0.04411766355837887,-1.0937587544927534,10.97249984741211,2.7692386695423803,10.885000228881836,-3.07411907654921,10.829999923706056,-0.04411766355837887
8348,2006-03-16,11.0600004196167,11.125,10.987500190734863,11.06999969482422,1699600.0,0.0009049980732327434,1.291665673254973,-0.12902233433829893,54.65998278101905,61.85178124576122,-0.20761868462611588,-0.3041439313517902,-0.708629082385885,-0.9934755711948355,11.081113083025604,0.13749980926513672,0.30387155447705005,0.26925039291381836,-0.06570876806300774,0.6042095538906445,0.10177081242540531,0.4367299734022314,-0.47332013397216954,81.94454378561382,20.318509331246645,0.1674795804884131,3,-0.2200002670288086,-0.6812505722045898,-0.9056253433227539,-0.8000001907348633,-0.1775007247924787,3,-0.05018085751528534,-2.9354703747000555,11.050000190734863,-1.0937587544927534,10.97249984741211,2.7692386695423803,10.885000228881836,-0.05018085751528534
8349,2006-03-17,11.082500457763672,11.22249984741211,11.0625,11.162500381469727,2489600.0,0.0020343614189259895,-1.6666454740522927,8.000572246064387,79.29825688552303,62.4456434511331,-0.21205037311668917,-0.3027887325850358,-0.7272636220827202,-0.9920404530709455,11.821117980810628,0.16249942779541016,0.2921539398438604,0.26675043106079066,-0.07727809247873196,0.6107789546003133,0.09473616929102846,0.43876469283055286,-0.47428738354492417,69.39900734382132,5.199115969927874,0.17201426176976167,3,-0.19375038146972656,-0.6550006866455078,-0.9987504482269287,-0.8362503051757812,-0.2325000762939453,4,-0.04804874757805888,1.291665673254973,11.0600004196167,-2.9354703747000555,11.050000190734863,-1.0937587544927534,10.97249984741211,-0.04804874757805888
8350,2006-03-20,11.197500228881836,11.202500343322754,11.072500228881836,11.074999809265137,1891200.0,0.010376698972983434,-1.0392241927400836,-1.5312567055289321,83.69234525240384,64.28826550807518,-0.29803635967391706,-0.37519957808139104,-0.8356923735444095,-1.0845884216429234,12.601113662795976,0.13000011444091797,0.2528471363804865,0.3425002098083496,0.013386272969352575,0.6716141466473466,0.1779432413888511,0.5070571782278481,-0.5524299482714863,93.28868338991383,22.570700520135134,0.1645569684194984,3,-0.3087501525878906,-0.7700004577636719,-1.1137502193450928,-0.9512500762939453,-0.27500057220458984,0,-0.016744808766904873,-1.6666454740522927,11.082500457763672,1.291665673254973,11.0600004196167,-2.9354703747000555,11.050000190734863,-0.016744808766904873
8351,2006-03-21,11.092499732971193,11.25,11.077500343322754,11.162500381469727,2184800.0,-0.009377137197087437,-2.450012874676941,-0.5714319078870397,75.3462018447897,66.1723698204232,-0.1561564351760527,-0.24287840907844505,-0.7275427493812199,-0.9584368852653302,13.26427048176678,0.1724996566772461,0.22488991923713897,0.21224970817566025,-0.10781584934732003,0.5323152656986405,0.05221692941417011,0.3722824869371504,-0.41278367835273855,43.24317822530822,-32.1017108809255,0.16003277876149039,3,-0.10249996185302912,-0.6512498855590838,-1.0562498569488543,-0.8462495803833026,-1.29249954223633,1,-0.021861560273980896,-1.0392241927400836,11.197500228881836,-1.6666454740522927,11.082500457763672,1.291665673254973,11.0600004196167,-0.021861560273980896
8352,2006-03-22,11.154999732971193,11.232500076293944,11.0625,11.100000381469727,2082800.0,0.005634437818756499,-1.6153834867769232,-0.7856977425376129,69.5204987314852,67.48006103571667,-0.17997031170716227,-0.28701514578734155,-0.7823950839176792,-1.0010838104273088,13.284285859167412,0.17000007629394354,0.18284928578071025,0.25374970436096334,-0.08096747233543411,0.5884668810573608,0.08639111601276461,0.42110829270916206,-0.429660962722215,63.809395787845226,-11.084051094347338,0.16735858834819864,3,-0.14749956130981623,-0.7137498855590838,-1.138749837875368,-0.9087495803833026,-1.1599998474121112,2,-0.03765128519479377,-2.450012874676941,11.092499732971193,-1.0392241927400836,11.197500228881836,-1.6666454740522927,11.082500457763672,-0.03765128519479377
8353,2006-03-23,11.102499961853027,11.172499656677246,11.039999961853027,11.130000114440918,1217200.0,-0.0047063892761010084,1.3555661049133634,-0.500008669868722,68.81354047322861,67.80996608859603,-0.09120759570232373,-0.23245373949055192,-0.7210881187644329,-0.9315890386423362,12.768820699266687,0.13249969482421875,0.16821726835625306,0.19237494468688965,-0.15419659475750436,0.5389464841312837,0.019089174964692646,0.36566071440908665,-0.33518829322396826,29.761899355588756,-44.44352239810851,0.17328576972219717,3,-0.09499979019165039,-0.315000057220459,-1.093750238418579,-0.8637499809265137,-1.5900001525878906,3,-0.02612023984232703,-1.6153834867769232,11.154999732971193,-2.450012874676941,11.092499732971193,-1.0392241927400836,11.197500228881836,-0.02612023984232703
8354,2006-03-24,11.100000381469727,11.15250015258789,11.057499885559082,11.15250015258789,1724400.0,-0.0002251367162250384,2.6190735694822886,1.9090719933416562,69.7594515232552,68.62526792340276,-0.05183136219220508,-0.23138163079817708,-0.7063244187433746,-0.9193611672916759,12.225499161612147,0.0950002670288086,0.17687731714757504,0.18325033187866246,-0.17287329439063015,0.5393739581479551,0.005188518744015269,0.36131214501330966,-0.2940736463309914,28.57162319880473,-42.88896537628905,0.1780618131346467,3,-0.05000019073486328,-0.27625036239624023,-0.9762506484985352,-0.8612504005432129,-1.7274999618530273,4,-0.019594655781147607,1.3555661049133634,11.102499961853027,-1.6153834867769232,11.154999732971193,-2.450012874676941,11.092499732971193,-0.019594655781147607
8355,2006-03-27,11.0,11.077500343322754,10.949999809265137,11.050000190734863,1700000.0,-0.009009043066040445,1.42857013106148,0.9523887375113533,66.1237874060461,69.25684757140708,0.07397667403147956,-0.11067123857857908,-0.5899721713196033,-0.8091971194388599,12.33153884884396,0.15000057220458984,0.1846461944436104,0.06649994850158691,-0.2707818711679977,0.4037817681711715,-0.10214096133320538,0.2351408583363792,-0.15854740367236353,16.66671964853945,-53.431633327874856,0.16864090983479235,3,0.09999990463256836,-0.1725001335144043,-0.8737502098083496,-0.7612500190734863,-1.3625001907348633,0,-0.013636328957297605,2.6190735694822886,11.100000381469727,1.3555661049133634,11.102499961853027,-1.6153834867769232,11.154999732971193,-0.013636328957297605
8356,2006-03-28,10.949999809265137,11.05500030517578,10.90999984741211,11.0,1881600.0,-0.004545471884987551,-1.2307743095036956,1.0,60.38334647554999,69.73304570814453,0.13460471575280053,-0.03904528107835148,-0.5286996877736385,-0.7485023045315966,12.753778379625496,0.1450004577636701,0.1792931607276138,0.0014997482299801135,-0.3082557117599336,0.31125520821989383,-0.15337798176497586,0.15637747822493608,-0.07586342064371188,12.403080144071323,-55.070028497006476,0.15487772999495655,3,0.13000011444091797,-0.11249971389770508,-0.8237500190734863,-0.711249828338623,-1.0024995803833008,1,-0.0025114295038272116,1.42857013106148,11.0,2.6190735694822886,11.100000381469727,1.3555661049133634,11.102499961853027,-0.0025114295038272116
8357,2006-03-29,11.037500381469727,11.157500267028807,10.885000228881836,10.885000228881836,2277600.0,0.007990919975227051,-2.573767416264329,-3.049991416963894,63.42181397123113,70.70658250705698,0.05044992981158991,-0.09997101202911374,-0.6027116635898082,-0.8253295524079967,13.525795658702144,0.2725000381469709,0.18044629097228793,0.06887531280517578,-0.2053868389114335,0.34313746452178506,-0.06825576305312886,0.20600638866348042,0.21249961853027344,53.04363690644022,-12.573471357523424,0.1371310758583043,3,0.029999732971191406,-0.14750051498413086,-0.8987505435943604,-0.7987504005432129,-1.2450008392333984,2,-0.11211779370014219,-1.2307743095036956,10.949999809265137,1.42857013106148,11.0,2.6190735694822886,11.100000381469727,-0.11211779370014219
8358,2006-03-30,11.032500267028807,11.225000381469727,10.949999809265137,11.0625,1534800.0,-0.00045301148521947887,-1.8205093092975602,-0.19671936363410125,62.16216216216195,68.80257198223907,0.05714871416527245,-0.08661327929029028,-0.5789254677079878,-0.8092574963076391,13.824531224456498,0.27500057220458984,0.17951304305503868,0.05575017929077042,-0.21582476059630018,0.327325119177841,-0.08003729065276488,0.19153764923430572,0.21019973754883026,43.382344691401826,-20.260371742202217,0.1357874699435354,3,0.03499984741211115,-0.14250040054321111,-0.8062505722045863,-0.7937502861022931,-1.3474998474121076,3,-0.09404036767353163,-2.573767416264329,11.037500381469727,-1.2307743095036956,10.949999809265137,1.42857013106148,11.0,-0.09404036767353163
8359,2006-03-31,10.957500457763672,11.109999656677246,10.90250015258789,11.022500038146973,1853600.0,-0.006798079079977537,-1.3714203192353176,2.1666719649043444,54.25220827106024,65.53144565097868,0.12577967248717137,-0.0012415395697349396,-0.4916683632407697,-0.7230304508786496,14.025533739733575,0.20749950408935547,0.17813780869024498,-0.025874662399292703,-0.28816862485748374,0.23641930005889833,-0.15702164362838822,0.10527231882980281,0.2780455513000497,21.323587160183553,-37.47300001318989,0.13114698122909513,3,0.1099996566772461,-0.06750059127807617,-0.6537504196166992,-0.6537504196166992,-1.2575006484985352,4,-0.1318731999207643,-1.8205093092975602,11.032500267028807,-2.573767416264329,11.037500381469727,-1.2307743095036956,10.949999809265137,-0.1318731999207643
8360,2006-04-03,10.832500457763672,11.085000038146973,10.822500228881836,11.00749969482422,2608400.0,-0.011407711136478649,-1.6923099495285419,2.6923133353874418,42.134877211931844,61.841298469550026,0.21630654488621026,0.13210685873082184,-0.35085576549348474,-0.5864181557026384,13.952375695990277,0.2624998092651367,0.1746355476339403,-0.15187468528747594,-0.41156516468349835,0.10781579410854647,-0.28171992498548626,-0.022029445589465624,0.3960346356964113,2.484527972856425,-50.16911950395873,0.12984523969801082,4,0.19499969482421875,0.05749940872192383,-0.5287504196166992,-0.5287504196166992,-1.1625003814697283,0,-0.13477959625661384,-1.3714203192353176,10.957500457763672,-1.8205093092975602,11.032500267028807,-2.573767416264329,11.037500381469727,-0.13477959625661384
8361,2006-04-04,10.907500267028807,10.954999923706056,10.762499809265137,10.832500457763672,2483600.0,0.006923591608194446,1.264718917069149,-0.42857220708445415,41.97184218557239,58.78033663111527,0.12550280807854364,0.0730605620836915,-0.41013496677799743,-0.6474553519687927,14.22588049201144,0.19250011444091975,0.15010324115867135,-0.08462491035461639,-0.3236043847123149,0.15435456400308212,-0.20411464753346564,0.034864826824232864,0.30479343184814667,31.351411539341466,-16.983214414869774,0.11948973717884932,4,0.08624982833862482,-0.017500400543211114,-0.6000003814697248,-0.6000003814697248,-1.4700002670288068,1,-0.11643368569081114,-1.6923099495285419,10.832500457763672,-1.3714203192353176,10.957500457763672,-1.8205093092975602,11.032500267028807,-0.11643368569081114
8362,2006-04-05,10.8725004196167,10.942500114440918,10.8100004196167,10.887499809265137,2149600.0,-0.003208787215701947,1.1199951171875,-0.1999923705860709,39.72603169228257,55.54839121101015,0.12987355987192828,0.12095640356149673,-0.3648969248153655,-0.6001114573221393,14.885907986850173,0.13249969482421875,0.10570575267142956,-0.12387475967407191,-0.35022133779296105,0.10247181844481723,-0.23704804873351648,-0.01070147061462734,0.31280564588354487,23.78388632628612,-19.460767461581757,0.11317328905944421,4,0.12124967575073242,0.017499446868896484,-0.3918755054473877,-0.5650005340576172,-1.405000686645506,2,-0.08507704346149603,1.264718917069149,10.907500267028807,-1.6923099495285419,10.832500457763672,-1.3714203192353176,10.957500457763672,-0.08507704346149603
8363,2006-04-06,10.6875,10.850000381469727,10.602499961853027,10.832500457763672,2234800.0,-0.01701544377803954,1.75,9.66709053916582,31.627898724295108,51.3115520111257,0.2791735928022252,0.3123217419346318,-0.1785281002498902,-0.4030388279413408,15.500209322792568,0.2700004577636719,0.06724788193409559,-0.30275015830993723,-0.5554299771246569,-0.05007033949521755,-0.4290900677172971,-0.1764102489025774,0.4724376901261369,16.748786061125394,-22.22966545436025,0.12633990940736006,4,0.22625017166137695,0.21500015258789062,-0.1887500286102295,-0.38000011444091797,-1.3575000762939435,3,-0.08374273289016809,1.1199951171875,10.8725004196167,1.264718917069149,10.907500267028807,-1.6923099495285419,10.832500457763672,-0.08374273289016809
8364,2006-04-07,10.607500076293944,10.712499618530273,10.547499656677246,10.619999885559082,2562000.0,-0.007485372978344507,-1.4905532723464592,0.08620530898951528,21.634633019110012,46.368312634799466,0.31510184015273346,0.3950523987194767,-0.07976614023929152,-0.3130258003728006,16.067225988640658,0.16499996185302734,0.029644427127136552,-0.3716250896453879,-0.6695533254266923,-0.07369685386408342,-0.5205892075360392,-0.22266097175473654,0.5078425955703452,11.162860843490737,-20.080465857755186,0.14896411789065214,4,0.2787499427795428,0.2912497520446795,-0.10687518119811834,-0.3000001907348615,-1.3800001144409162,4,-0.08696673580412062,1.75,10.6875,1.1199951171875,10.8725004196167,1.264718917069149,10.907500267028807,-0.08696673580412062
8365,2006-04-10,10.479999542236328,10.727499961853027,10.462499618530273,10.625,2132000.0,-0.012019847573940479,-1.9444432670707412,11.600213626304905,21.176487483764973,42.01199496904558,0.40351741186865553,0.5171712244249509,0.06217789091477144,-0.17411611206815003,16.919465708810932,0.2650003433227539,-0.01031830491261232,-0.47887558937072683,-0.8498434462877142,-0.10790773245373941,-0.6643595178292205,-0.2933916609122331,0.5785588281092569,3.5532817994516006,-25.09100010026969,0.18548392845849376,4,0.3637504577636719,0.3762502670288086,0.02562546730041504,-0.1724996566772461,-1.3849992752075213,0,-0.07442745868715439,-1.4905532723464592,10.607500076293944,1.75,10.6875,1.1199951171875,10.8725004196167,-0.07442745868715439
8366,2006-04-11,10.467499732971193,10.552499771118164,10.43000030517578,10.475000381469727,2468400.0,-0.0011927299438094785,-1.9697018738367145,0.0517284470284795,16.049408298514308,36.74839433874371,0.3803777098958019,0.5163725472756067,0.08991851520153737,-0.15048334140593767,17.32365026463876,0.12249946594238459,-0.05501574236625295,-0.46612539291381694,-0.8970837766259727,-0.03516700920166116,-0.6816045847698948,-0.25064620105773905,0.5195315871565551,7.3169642441786005,-16.18190626035441,0.215479191856078,4,0.3600006103515607,0.37250041961669744,0.06437516212463201,-0.15999984741211115,-1.4674997329711932,1,-0.07618817072096351,-1.9444432670707412,10.479999542236328,-1.4905532723464592,10.607500076293944,1.75,10.6875,-0.07618817072096351
8367,2006-04-12,10.5625,10.619999885559082,10.49250030517578,10.529999732971193,2113200.0,0.009075736274400725,-1.3721045767868887,-4.332994278449613,24.407615283719863,32.55344468558348,0.23569914242366963,0.4036739501934363,0.008917563939331075,-0.23320619089848194,17.171466184432663,0.15250015258788885,-0.0911270976164964,-0.34675011634826625,-0.804318573551992,0.1108183408554595,-0.5755343449501282,-0.11796588774640426,0.346546978034473,31.547540656037278,8.475692671630277,0.22878422860186248,4,0.20749998092651367,0.2775001525878906,-0.030625104904174805,-0.25500011444091797,-1.510000228881836,2,-0.10650887573964496,-1.9697018738367145,10.467499732971193,-1.9444432670707412,10.479999542236328,-1.4905532723464592,10.607500076293944,-0.10650887573964496
8368,2006-04-13,10.505000114440918,10.592499732971193,10.4350004196167,10.574999809265137,3155600.0,-0.005443776147605384,1.9999999999999323,-2.1538190674610176,23.19822393444211,29.103001981514794,0.23524244764825397,0.4400229115225347,0.08132676275009487,-0.16635302056588408,17.11077649758347,0.15749931335449396,-0.12262823439219517,-0.3764999866485592,-0.8620367780457503,0.10903680474863187,-0.6192683823471548,-0.13373159094996367,0.336980329393338,25.21004901410843,2.71682071495864,0.24276839569859512,4,0.252500057220459,0.33500003814697266,0.026874780654907227,-0.19750022888183594,-1.5825004577636719,3,-0.09876252928769635,-1.3721045767868887,10.5625,-1.9697018738367145,10.467499732971193,-1.9444432670707412,10.479999542236328,-0.09876252928769635
8369,2006-04-17,10.550000190734863,10.68000030517578,10.380000114440918,10.482500076293944,2254400.0,0.004283681656708005,-1.2018359540416406,-0.9642915531335403,28.673020269396716,27.607240099010895,0.14120927002138295,0.37216486862934417,0.05254988215212819,-0.20216211904076786,16.468486795970993,0.3000001907348615,-0.1671104685640632,-0.30487489700317383,-0.8022589179756334,0.19250912396928577,-0.5535669074894045,-0.05618288651694314,0.2343030336872065,48.92090674570503,24.62940944659373,0.24869201048623021,4,0.11749982833862305,0.2649998664855957,-0.018125295639038086,-0.24250030517578125,-1.697500228881836,0,-0.11563983364665964,1.9999999999999323,10.505000114440918,-1.3721045767868887,10.5625,-1.9697018738367145,10.467499732971193,-0.11563983364665964
8370,2006-04-18,11.010000228881836,11.010000228881836,10.454999923706056,10.547499656677246,5759200.0,0.04360189856213936,1.3999983504032156,6.851848712188463,52.04779434500852,28.72679033894824,-0.3251584746767566,-0.10814719731308031,-0.37974442762277505,-0.6541947801460619,15.80906530552384,0.5550003051757795,-0.2020158767979261,0.16450014114379918,-0.31233605826909816,0.6413363405566965,-0.07391795856264949,0.40291824085024786,-0.630000114440918,100.0,71.13937835923755,0.23841809970644903,4,-0.315000057220459,-0.19500017166137695,-0.49250030517578125,-0.7025003433227539,-2.1125001907348633,1,-0.16189829518376286,-1.2018359540416406,10.550000190734863,1.9999999999999323,10.505000114440918,-1.3721045767868887,10.5625,-0.16189829518376286
8371,2006-04-19,10.850000381469727,10.9375,10.717499732971193,10.9375,2480000.0,-0.014532229253946038,4.0285994550408315,-0.18918813032639334,43.90244053725807,29.190835766167737,-0.19464135356860446,0.03452375636551963,-0.19485812212782605,-0.4893523780889275,14.928957213255945,0.29250049591064275,-0.2297185323916473,0.01662526130676234,-0.44588317303100666,0.47913369564453134,-0.21462895586212127,0.24787947847564595,-0.4700002670288086,74.60320343685996,46.785628045680724,0.2312542171688845,4,-0.1550002098083496,-0.03500032424926758,-0.3325004577636719,-0.5425004959106445,-1.5625,2,-0.16175115693435482,1.3999983504032156,11.010000228881836,-1.2018359540416406,10.550000190734863,1.9999999999999323,10.505000114440918,-0.16175115693435482
8372,2006-04-20,10.734999656677246,10.837499618530273,10.657500267028807,10.787500381469727,2426400.0,-0.010599144769514068,1.360659633411944,0.6000108991825613,40.97115534896645,30.228975391131222,-0.1130887595513439,0.12273867793926385,-0.04918538150148599,-0.36921055046044593,13.97903885391701,0.19250011444091975,-0.23951877158835444,-0.07737545967102122,-0.5159154016212462,0.3611644822792037,-0.2966454306461337,0.14189451130409125,-0.34239953994750927,56.34912345236095,29.240447185652886,0.21926997097511242,4,-0.03999948501586914,0.08000040054321289,-0.17937469482421875,-0.4099998474121076,-1.4474992752075195,3,-0.16162083951237616,4.0285994550408315,10.850000381469727,1.3999983504032156,11.010000228881836,-1.2018359540416406,10.550000190734863,-0.16162083951237616
8373,2006-04-21,10.8125,10.859999656677246,10.699999809265137,10.762499809265137,2881200.0,0.007219408085825885,1.2069019948304098,-0.9523714373944161,45.60605079784896,32.89246625543555,-0.19108813440381667,0.023608733510616986,-0.09996120675360132,-0.44186529722178136,13.168155246579861,0.15999984741210938,-0.2544703847172034,0.014624881744385476,-0.40216224654967014,0.4314120100384411,-0.19376868240264145,0.2230184458914124,-0.40755188102722073,68.65076301500295,39.124479996167345,0.20839356414702756,4,-0.11749982833862305,0.0025000572204589844,-0.203125,-0.4337501525878906,-1.630000114440918,4,-0.16277458764225072,1.360659633411944,10.734999656677246,4.0285994550408315,10.850000381469727,1.3999983504032156,11.010000228881836,-0.16277458764225072
8374,2006-04-24,10.88249969482422,10.890000343322754,10.725000381469727,10.8125,2664400.0,0.006473960214956831,2.8823067429597216,1.3999885559518943,51.56737300296572,36.26923131312452,-0.24359328543339132,-0.06695379857596606,-0.14259733372193217,-0.5063635556797301,12.366725970551778,0.16499996185302734,-0.263940981800431,0.09549961090088033,-0.2988408753831049,0.48984009718486554,-0.10167063224111139,0.29266985404287205,-0.46545053365326083,77.02694343253856,42.25915844690312,0.19717024314199233,4,-0.18749952316284357,-0.06749963760376154,-0.2731246948242205,-0.5037498474121112,-1.5275001525878924,0,-0.18010568280366335,1.2069019948304098,10.8125,1.360659633411944,10.734999656677246,4.0285994550408315,10.850000381469727,-0.18010568280366335
8375,2006-04-25,10.850000381469727,10.99250030517578,10.80500030517578,10.88249969482422,2744800.0,-0.0029863831165509724,-2.06123783573366,-0.46427792915532695,48.14815269839033,39.835758468666306,-0.1710808779057711,-0.04876866162117288,-0.08681943458724461,-0.4703720810597787,12.428081331722469,0.1875,-0.24774289479994493,0.07050027847290075,-0.31232057279803804,0.45332112974383953,-0.12091014716256865,0.26191070410837014,-0.4210921989445495,57.46271418526384,21.343128419254647,0.19141042563546917,4,-0.1550002098083496,-0.03500032424926758,-0.19187545776367188,-0.4225006103515625,-1.5225000381469727,1,-0.18410141469009977,2.8823067429597216,10.88249969482422,1.2069019948304098,10.8125,1.360659633411944,10.734999656677246,-0.18410141469009977
8376,2006-04-26,10.922499656677246,10.979999542236328,10.837499618530273,10.862500190734863,2601200.0,0.00668196061369164,-1.5908933277847135,-1.8461764188038194,51.5723029013289,42.85405709284509,-0.19249376587443834,-0.13010433104861718,-0.12585230608692832,-0.5385229895153572,12.751016272041188,0.1424999237060547,-0.21006800672821058,0.14437456130981374,-0.23605787390947697,0.5248069965291045,-0.04584165629983161,0.3345907789194591,-0.481969633224935,79.10428640971605,39.713121795990915,0.19021621760964524,4,-0.22749948501586914,-0.10749959945678711,-0.2643747329711914,-0.49499988555908203,-1.6224994659423828,2,-0.18539708694724755,-2.06123783573366,10.850000381469727,2.8823067429597216,10.88249969482422,1.2069019948304098,10.8125,-0.18539708694724755
8377,2006-04-27,9.800000190734863,10.5024995803833,9.729999542236328,10.5,14958000.0,-0.10276946680938237,1.191492671577082,-11.666767333184982,32.44312382677269,43.88126819199293,0.9057163209299173,0.9432943650880006,1.007282708236115,0.5799256530033858,13.142500778516302,1.192500114440918,-0.18715027365146675,-0.9162498950958256,-1.4782658966119868,-0.3542338935796643,-1.197257895853907,-0.635241894337744,1.2100000381469727,5.54460247101588,-35.19419080969731,0.2810080007580809,4,0.5699996948242188,0.6812496185302734,0.9156246185302734,0.6412496566772461,-0.7950000762939453,3,-0.05229589788678424,-1.5908933277847135,10.922499656677246,-2.06123783573366,10.850000381469727,2.8823067429597216,10.88249969482422,-0.05229589788678424
8378,2006-04-28,9.994999885559082,10.074999809265137,9.890000343322754,9.975000381469727,6777600.0,0.019897927656019387,1.055557027280482,-0.028570727912556215,38.41058790029527,44.963220150981655,0.7048921468493035,0.7026053853625527,0.8115414413406885,0.3820078501077582,13.236180760567843,0.27499961853027344,-0.15331470940165204,-0.6693751811981201,-1.2962658802278604,-0.042484482168379856,-0.9828205307129902,-0.35592983168325,0.9894003295898433,20.990113519278967,-22.519495397285358,0.31344534951486985,4,0.375,0.4825000762939453,0.7293751239776611,0.44624996185302734,-0.9974994659423828,4,-0.07078534389095503,1.191492671577082,9.800000190734863,-1.5908933277847135,10.922499656677246,-2.06123783573366,10.850000381469727,-0.07078534389095503
8379,2006-05-01,9.512499809265137,9.920000076293944,9.399999618530273,9.920000076293944,6918000.0,-0.04827414525447549,1.5521478135714337,-20.375518573267758,33.86154773703073,42.94252608342857,1.1451731590836243,1.1291933539601473,1.2862272540025934,0.8604310220221834,13.995375860254388,0.5950002670288086,-0.14774657779578781,-1.0796252250671383,-1.8747689758283101,-0.2844814743059665,-1.4771971004477251,-0.6820533496865515,1.446812392425537,7.064373138314763,-39.785143276801726,0.39757187538058597,5,0.6837501525878906,0.8000001907348633,1.385000228881836,0.9287500381469727,-0.557499885559082,0,-0.03469118847021013,1.055557027280482,9.994999885559082,1.191492671577082,9.800000190734863,-1.5908933277847135,10.922499656677246,-0.03469118847021013
8380,2006-05-02,9.3725004196167,9.524999618530273,9.324999809265137,9.489999771118164,5226400.0,-0.014717413135932889,1.1333421495674112,0.2883417779285986,32.480000292968896,41.673366056285325,1.1493302904302887,1.2165796432960878,1.4221049107377581,0.9950589291053049,15.367293623595346,0.19999980926513672,-0.13976986949935366,-1.1466246128082282,-2.1009861659271447,-0.1922630596893118,-1.6238053893676874,-0.6694438362487691,1.5244392787475576,2.8701279767752896,-46.95667753557242,0.4771807765594585,5,0.7862496376037598,0.9024996757507324,1.5643746852874756,1.0687494277954102,-0.3450002670288086,1,-0.001867258105824332,1.5521478135714337,9.512499809265137,1.055557027280482,9.994999885559082,1.191492671577082,9.800000190734863,-0.001867258105824332
8381,2006-05-03,9.637499809265137,9.6899995803833,9.362500190734863,9.375,6231600.0,0.02827414006765916,-1.2782611580117096,-2.234053259960879,35.96356642658367,41.116967287131686,0.7758379676383402,0.8975757883865363,1.1503365114358957,0.7284897269366155,16.92840679889522,0.3274993896484375,-0.1398052196514854,-0.8181252002716057,-1.8308974279986039,0.19464702745539242,-1.3245113141351048,-0.31173908640810666,1.165123495753173,26.539283290326864,-24.542228004561487,0.506386113863499,5,0.5212502479553223,0.6375002861022949,1.3262500762939453,0.8037500381469727,-0.6999998092651367,2,-0.032165963380290874,1.1333421495674112,9.3725004196167,1.5521478135714337,9.512499809265137,1.055557027280482,9.994999885559082,-0.032165963380290874
8382,2006-05-04,9.947500228881836,9.962499618530273,9.600000381469727,9.637499809265137,9420000.0,0.03216606233482633,1.1323534774132926,1.1809548375846046,42.14235039804335,40.732111687153285,0.3826198622749253,0.5425398125961145,0.8322746572187505,0.4191852052678584,18.185706705201067,0.3624992370605469,-0.2032216727446059,-0.4618747711181648,-1.4789640594932667,0.5552145172569372,-0.9704194153057148,0.046669873069385304,0.7664656663912837,83.00005594889322,27.462642841443696,0.5085446441875509,5,0.21124982833862305,0.3274998664855957,1.0112497806549072,0.49374961853027344,-1.2700004577636719,3,-0.06509173392798762,-1.2782611580117096,9.637499809265137,1.1333421495674112,9.3725004196167,1.5521478135714337,9.512499809265137,-0.06509173392798762
8383,2006-05-05,9.792499542236328,9.975000381469727,9.767499923706056,9.957500457763672,4040800.0,-0.015581873141904956,1.0749966621526077,-0.5322602973614021,39.644552450807204,39.407353848024556,0.42210674457465913,0.6609380221676062,0.9711213561987702,0.5749854801186061,19.13067131373652,0.2075004577636701,-0.25007764994992776,-0.5721254348754883,-1.6160921586143004,0.4718412888633239,-1.0941087967448944,-0.0501420730060822,0.8381283878763117,71.92297252686791,14.906318580726783,0.521983361869406,5,0.36625051498413086,0.4825005531311035,1.1862504482269287,0.6487503051757812,-1.0274991989135742,4,-0.0804186330975889,1.1323534774132926,9.947500228881836,-1.2782611580117096,9.637499809265137,1.1333421495674112,9.3725004196167,-0.0804186330975889
8384,2006-05-08,9.6850004196167,9.850000381469727,9.65999984741211,9.725000381469727,2514800.0,-0.010977700040318727,-3.2221821919404916,0.24242266611180469,29.954601604771113,37.385848170955754,0.38205406434809497,0.7333831654761802,1.0595141848348444,0.6834655668486871,19.935394885512903,0.1900005340576172,-0.29042156788925055,-0.6334995746612542,-1.7131892879654185,0.44619013864291013,-1.1733444313133372,-0.09365471800917113,0.8672898232450912,55.384660528921984,3.647925577194812,0.5398448566520825,5,0.4674992561340332,0.5324993133544922,1.2937495708465576,0.7562494277954102,-0.880000114440918,0,-0.07098605784337275,1.0749966621526077,9.792499542236328,1.1323534774132926,9.947500228881836,-1.2782611580117096,9.637499809265137,-0.07098605784337275
8385,2006-05-09,9.699999809265137,9.71500015258789,9.61750030517578,9.672499656677246,3208800.0,0.0015487236962898887,2.391249543901611,-0.6875044703526214,31.803771061208167,35.189344633164566,0.20872133236085766,0.6924544765581793,1.0349408287822897,0.6704225190236901,20.407166603676856,0.09749984741211115,-0.3526870717620838,-0.5795001983642578,-1.6905222324930786,0.531521835764563,-1.1350112154286691,-0.023989181299846507,0.7786530075808553,55.10196137659147,5.999182558952462,0.5555110170644108,5,0.21374988555908203,0.505000114440918,1.2787501811981201,0.7412500381469727,-0.7100000381469727,1,-0.07680411342353655,-3.2221821919404916,9.6850004196167,1.0749966621526077,9.792499542236328,1.1323534774132926,9.947500228881836,-0.07680411342353655
8386,2006-05-10,9.670000076293944,9.6899995803833,9.539999961853027,9.662500381469727,3088400.0,-0.003092756037225697,5.315945869975505,0.27271466222770624,32.682911095418106,35.215987663014054,0.047349216160871066,0.6952921259866027,1.0553041812682302,0.7027030182011718,20.81420710644847,0.15999984741210938,-0.4420356098756475,-0.5696249485015894,-1.7091172912363586,0.5698673942331798,-1.139371119868974,0.0001212228657951897,0.7394335600971971,29.885054951318402,-17.54511002829188,0.5697461713673844,5,0.029999732971193183,0.4974999427795428,1.2887499332427996,0.7712497711181658,-0.7499999999999982,2,-0.0664425975839592,2.391249543901611,9.699999809265137,-3.2221821919404916,9.6850004196167,1.0749966621526077,9.792499542236328,-0.0664425975839592
8387,2006-05-11,9.4375,9.699999809265137,9.40999984741211,9.649999618530273,6393200.0,-0.02404344099892186,-1.1682246322559484,-28.33443540183784,28.715142124234134,34.13871591011837,0.24923030245528643,0.8845394092100136,1.2757510737264681,0.937232823255119,21.80526682477357,0.28999996185302734,-0.5386696075328175,-0.7458750247955326,-1.928510649754772,0.43676060016370677,-1.3371928372751523,-0.1545572123159129,0.9068676067635799,4.8672790431532995,-38.23127822143209,0.5913178124796196,5,0.21250009536743164,0.7300000190734863,1.5043749809265137,1.0037498474121094,-0.689999580383299,3,-0.052980132450331174,5.315945869975505,9.670000076293944,2.391249543901611,9.699999809265137,-3.2221821919404916,9.6850004196167,-0.052980132450331174
8388,2006-05-12,9.467499732971193,9.539999961853027,9.352499961853027,9.387499809265137,5841600.0,0.0031787796525768464,-1.500006357844945,-0.3764709050273396,27.82128777295229,33.46757591410966,0.1525812847905641,0.814592003479655,1.2262223455072476,0.9073821410736986,22.60769812982058,0.1875,-0.6591207895433335,-0.6640002727508527,-1.8778408705261533,0.5498403250244479,-1.2709205716385021,-0.05707997386320329,0.8157058059424802,23.115512386254423,-15.043139462402223,0.6069202988876501,5,0.18250036239623846,0.7000002861022931,1.4743752479553205,0.9737501144409162,-0.6674995422363299,4,-0.08344335718350238,-1.1682246322559484,9.4375,5.315945869975505,9.670000076293944,2.391249543901611,9.699999809265137,-0.08344335718350238
8389,2006-05-15,9.329999923706056,9.47249984741211,9.225000381469727,9.470000267028807,3195200.0,-0.014523349685058307,2.4137974125740747,-1.7500059604700786,26.934716505154526,32.851433271019175,0.29219889350322603,0.9022657568978492,1.3436434630595304,1.0453506551763763,24.1346264370787,0.2474994659423828,-0.6481547465356226,-0.7405000686645486,-1.9879423089790347,0.5069421716499374,-1.3642211888217926,-0.11677894850730475,0.8957132714287042,21.42848801678504,-13.698093609593435,0.6237211201572433,5,0.2700004577636701,0.7875003814697248,1.5781252384185773,1.111249923706053,-0.34749984741211115,0,-0.06055729742802329,-1.500006357844945,9.467499732971193,-1.1682246322559484,9.4375,5.315945869975505,9.670000076293944,-0.06055729742802329
8390,2006-05-16,9.227499961853027,9.385000228881836,9.074999809265137,9.3125,2244800.0,-0.010986062453504752,1.695650010573323,0.6071416407245336,24.51125939047394,31.578954711451424,0.4156807831465468,0.9110903079622918,1.4248626634252322,1.1484066597122062,25.797634625807625,0.3100004196166992,-0.674185710929919,-0.7538750171661377,-1.9730771441693875,0.4653271098371121,-1.3634760806677626,-0.1442739536645128,0.918156208188531,24.4000244140625,-4.950367306269698,0.6096010635016252,5,0.2975001335144043,0.815000057220459,1.6649999618530273,1.213749885559082,-0.18500041961669922,1,-0.04578701256286988,2.4137974125740747,9.329999923706056,-1.500006357844945,9.467499732971193,-1.1682246322559484,9.4375,-0.04578701256286988
8391,2006-05-17,9.095000267028807,9.18000030517578,9.02750015258789,9.157500267028807,4078800.0,-0.014359219222105812,1.83721012757045,0.735293787656094,34.90362364004244,30.77465173834021,0.5175613284308653,0.9542956287771052,1.5360374643234067,1.2787016694225475,27.582441391750645,0.19999980926513672,-0.6473641953292795,-0.7986247062683116,-2.0071735922000986,0.4099241796634754,-1.4028991492342051,-0.1943502633024181,0.9435902669351091,10.037196862586896,-21.402266386827367,0.604274442965893,5,0.4062500000000018,0.9237499237060565,1.7549996376037615,1.3462495803833026,-0.07499980926513494,2,-0.011544859024500531,1.695650010573323,9.227499961853027,2.4137974125740747,9.329999923706056,-1.500006357844945,9.467499732971193,-0.011544859024500531
8392,2006-05-18,9.0,9.142499923706056,8.977499961853027,9.085000038146973,2568000.0,-0.010445328668455489,-1.5384587169424035,1.3600006103515625,27.740472314614735,29.451976167652163,0.5185561501760567,0.9619702126630276,1.6070408998420973,1.370563185565139,29.84228039128419,0.16499996185302912,-0.6033348570167654,-0.8068749904632568,-2.0101991136317885,0.3964491327052748,-1.4085370520475227,-0.205212928878991,0.9172596881987936,4.000006781684028,-27.573132233156027,0.6016620615842658,5,0.41375017166137695,0.9937500953674316,1.8337502479553223,1.4412498474121094,0.047499656677246094,3,-0.008888880411783817,1.83721012757045,9.095000267028807,1.695650010573323,9.227499961853027,2.4137974125740747,9.329999923706056,-0.008888880411783817
8393,2006-05-19,9.052499771118164,9.15999984741211,8.967499732971191,9.012499809265137,3951600.0,0.005833307902018303,-1.9615376150827128,-0.470587575312188,37.257598628820475,30.263420281435426,0.39118590247777085,0.8125129954606756,1.5299342320044431,1.313561449814788,32.078766089585606,0.19250011444091797,-0.5880651724673136,-0.6663752079010017,-1.8162830085180452,0.4835325927160419,-1.2413291082095235,-0.0914213075924799,0.7331935553922229,16.831686907848646,-17.104626160324134,0.5749539003085217,5,0.28875017166137695,0.9362502098083496,1.752500295639038,1.3887500762939453,-0.08500003814697266,4,-0.03369227939387065,-1.5384587169424035,9.0,1.83721012757045,9.095000267028807,1.695650010573323,9.227499961853027,-0.03369227939387065
8394,2006-05-22,8.922499656677246,9.012499809265137,8.767499923706055,8.989999771118164,3184000.0,-0.014360686852009752,3.3555461365659305,-1.6875044703526214,37.46514702007023,30.892462054642316,0.4488523622588616,0.8307383533435786,1.6326647536980445,1.4413316284222315,34.419909772196064,0.2849998474121094,-0.6254380816779239,-0.69837532043457,-1.761536340020733,0.364785699151593,-1.2299558302276505,-0.16679481064148938,0.7322826948668695,25.10115892607831,-12.237516174784556,0.531580509793081,5,0.3112502098083496,0.9662504196166992,1.8762505054473877,1.5187501907348633,0.05500030517578125,0,-0.013729276621569753,-1.9615376150827128,9.052499771118164,-1.5384587169424035,9.0,1.83721012757045,9.095000267028807,-0.013729276621569753
8395,2006-05-23,8.852499961853027,9.15250015258789,8.850000381469727,8.96500015258789,3873200.0,-0.007845300926611287,-4.1489606921684645,1.6666666666666667,25.4687313735308,30.090886529988172,0.43135307882903184,0.7835926224783503,1.6722461177774495,1.5092704627940545,36.12897504890805,0.30249977111816406,-0.6458752778308217,-0.6684999942779548,-1.6143084134637515,0.2773084249078419,-1.1414042038708523,-0.19559578468505734,0.6425715526802378,20.60605079784906,-17.35103715260937,0.47290420959289814,5,0.38124990463256836,1.036250114440918,1.8887500762939453,1.588749885559082,0.4025001525878906,1,0.014685130189337592,3.3555461365659305,8.922499656677246,-1.9615376150827128,9.052499771118164,-1.5384587169424035,9.0,0.014685130189337592
8396,2006-05-24,8.897500038146973,8.90250015258789,8.612500190734862,8.800000190734863,5162400.0,0.005083318439746742,4.395344298362375,-0.8666638409697792,10.674095097535755,28.086325749243912,0.2964221187778673,0.6104017310291852,1.593902649672831,1.4626498633472647,38.094645008208474,0.2899999618530291,-0.6257584285085382,-0.5222499370574951,-1.2431629549372438,0.1986630808222536,-0.8827064459973695,-0.16179342811762076,0.46660859003739397,52.054799292800126,18.97761862654049,0.3604565089398748,5,0.17875003814697266,0.9050002098083478,1.8575000762939453,1.5437498092651367,0.3625001907348633,2,0.016296656753884475,-4.1489606921684645,8.852499961853027,3.3555461365659305,8.922499656677246,-1.9615376150827128,9.052499771118164,0.016296656753884475
8397,2006-05-25,9.287500381469727,9.515000343322754,9.104999542236328,9.5,5756400.0,0.04383257562806109,2.3814456504640553,-2.1794866778825464,33.917201514704246,28.763649498327464,-0.13085397034088508,0.18976699841756783,1.1719048341412766,1.0732803779711464,37.66140828070801,0.6175003051757812,-0.610657968493884,-0.10662460327148438,-0.8067623232294263,0.5935131166864576,-0.45669346325045446,0.2434442567074857,-0.6750001907348651,74.79225225606024,44.70261525308101,0.3500688599789708,5,-0.22375011444091797,0.5149998664855939,1.4674997329711914,1.1537494659423828,-0.0475006103515625,3,-0.02880214403433745,4.395344298362375,8.897500038146973,-4.1489606921684645,8.852499961853027,3.3555461365659305,8.922499656677246,-0.02880214403433745
8398,2006-05-26,9.287500381469727,9.375,9.1850004196167,9.375,4400000.0,0.0,3.342866485013624,0.4117636499088959,36.41024269973874,29.816485742170155,-0.17776599765313428,0.1412891956645339,1.138925256781036,1.0719616733211357,37.20475890211702,0.18999958038330078,-0.6010072882479651,-0.07124962806701696,-0.712581516855062,0.5700822607210281,-0.3919155724610395,0.24941631632700556,-0.6750001907348651,74.79225225606024,45.923472429826326,0.3206659443940228,5,-0.22375011444091797,0.5149998664855939,1.4674997329711914,1.1537494659423828,-0.08750057220458984,4,-0.02584126136579501,2.3814456504640553,9.287500381469727,4.395344298362375,8.897500038146973,-4.1489606921684645,8.852499961853027,-0.02584126136579501
8399,2006-05-30,9.182499885559082,9.287500381469727,9.100000381469727,9.24250030517578,3286000.0,-0.011305571100717282,1.4999904632932155,0.6857220708446663,33.33333333333337,30.796716180265648,-0.10715745280261224,0.2322045601580207,1.2083207384981502,1.1679540389333951,35.84053893030968,0.1875,-0.5586318165099922,-0.15975012779235875,-0.8014069335515881,0.4819066779668706,-0.4805785306719734,0.16107827508725592,-0.551949691772462,63.15785024409839,36.053868907154246,0.3208284028796149,5,-0.11874961853027344,0.6200003623962385,1.572500228881836,1.2587499618530273,0.022500038146974433,1,-0.02341411982220787,3.342866485013624,9.287500381469727,2.3814456504640553,9.287500381469727,4.395344298362375,8.897500038146973,-0.02341411982220787
8400,2006-05-31,9.354999542236328,9.40250015258789,9.192500114440918,9.192500114440918,4970800.0,0.01878569657795781,-1.5846249552505092,-2.7083048557578486,40.70794717487303,31.441641017469045,-0.2901854272664277,0.06147859591612992,0.9977790768988015,0.9879965620679378,34.13524859224594,0.2200002670288086,-0.5118856010584629,0.013624572753906605,-0.627906255510311,0.6551554010181242,-0.3071408413782031,0.3343899868860163,-0.706760345458985,82.2713823784264,53.22574775662878,0.32076541413210896,5,-0.29124927520751953,0.44750070571899236,1.4000005722045898,1.0862503051757812,-0.30749988555908203,2,-0.040352709658504016,1.4999904632932155,9.182499885559082,3.342866485013624,9.287500381469727,2.3814456504640553,9.287500381469727,-0.040352709658504016
8401,2006-06-01,9.327500343322754,9.375,9.232500076293944,9.354999542236328,4587200.0,-0.002939519001515678,3.22221280323265,-0.16922643535826,46.308733423495106,33.50478114067798,-0.25282504633876357,0.068051670355608,0.989517381766607,1.006644699092659,33.09149861291426,0.14249992370605646,-0.4481879980814263,0.0016253471374518824,-0.6245772715317877,0.6278279658066914,-0.3114759621971679,0.31472665647207165,-0.6619259236145023,54.81927295540251,21.776895871754263,0.31310130933462,6,-0.2637500762939453,0.4687495231628418,1.427499771118164,1.1137495040893555,-0.19250011444091797,3,-0.0077727393420828905,-1.5846249552505092,9.354999542236328,1.4999904632932155,9.182499885559082,3.342866485013624,9.287500381469727,-0.0077727393420828905
8402,2006-06-02,9.300000190734863,9.352499961853027,9.067500114440918,9.327500343322754,4570400.0,-0.0029482874913616675,6.354892695412483,1.0000346800762963,44.36976039842124,34.29502133730028,-0.19924765836814728,0.046963368651333326,0.9781849038968335,1.026880238466017,33.25956080079834,0.2849998474121094,-0.36441696325599615,0.006500196456908469,-0.5471299154591804,0.5601303083729974,-0.270314859501136,0.2833152524149529,-0.6174372525543212,69.40299994591102,33.654792329045655,0.2768150559580442,6,-0.2362499237060547,0.25749969482421875,1.4549999237060547,1.141249656677246,-0.25500011444091975,4,-0.004301071078780971,3.22221280323265,9.327500343322754,-1.5846249552505092,9.354999542236328,1.4999904632932155,9.182499885559082,-0.004301071078780971
8403,2006-06-05,9.005000114440918,9.329999923706056,8.975000381469727,9.295000076293944,3005600.0,-0.031720437660618495,-1.0285721292312657,10.545394645581847,40.12158336652349,34.59018093135064,0.09868366056322486,0.29506933634850796,1.2318162618336324,1.3136248991865536,33.568280189097386,0.3549995422363299,-0.33716938173775013,-0.24912490844726598,-0.7639838657837039,0.26573404888917196,-0.5065543871154858,0.008304570220953877,-0.30578842815753227,7.017485153904156,-29.280409251268352,0.257429478668219,6,0.058750152587890625,0.33874988555908203,1.4206247329711914,1.4362497329711914,0.06750011444091797,0,0.0260965745353392,6.354892695412483,9.300000190734863,3.22221280323265,9.327500343322754,-1.5846249552505092,9.354999542236328,0.0260965745353392
8404,2006-06-06,8.9975004196167,9.06999969482422,8.892499923706055,8.987500190734863,4522000.0,-0.0008328367272524284,1.2903376648946348,-0.03448355240441079,42.580656275918415,36.491505920504814,0.13180135149969985,0.2618474485850797,1.1970877391100743,1.314378389603375,33.71921422214763,0.17749977111816584,-0.2833214154738979,-0.22224960327148402,-0.7068978338706291,0.26239862732766106,-0.46457371857105656,0.02007451202808852,-0.28197296019252605,20.588323291708274,-16.503455451766943,0.24232411529957246,6,0.06624984741210938,0.2962498664855957,1.4262495040893555,1.4437494277954102,-0.08750057220458984,1,0.02250618285128847,-1.0285721292312657,9.005000114440918,6.354892695412483,9.300000190734863,3.22221280323265,9.327500343322754,0.02250618285128847
8405,2006-06-07,8.954999923706055,9.037500381469727,8.90999984741211,8.994999885559082,4140800.0,-0.004723589211286239,1.039992981010582,-3.999904634751097,45.205467819698136,40.32832511185619,0.21274266584396528,0.2589491455601092,1.199219308036815,1.3522919730124308,33.78109297350078,0.1275005340576172,-0.26589661708555745,-0.22750010490417516,-0.6693622116360665,0.21436200182771614,-0.4484311582701217,-0.006569051538228621,-0.22348300660391018,12.9533658274334,-26.422134145032643,0.22093105336594576,6,0.2487502098083496,0.33875036239624023,1.299375057220459,1.369999885559082,-0.027500152587890625,2,0.0279173648386295,1.2903376648946348,8.9975004196167,-1.0285721292312657,9.005000114440918,6.354892695412483,9.300000190734863,0.0279173648386295
8406,2006-06-08,9.02750015258789,9.0600004196167,8.717499732971191,8.920000076293945,3913600.0,0.008096061362313334,2.9710084033613446,-2.6875044703526214,50.95652704653533,42.221583504281874,0.17949839284746538,0.1431877386089333,1.0879721935444024,1.2731847682365984,33.83679775274248,0.3425006866455078,-0.2361150756099999,-0.12287487983703649,-0.504871968270006,0.25912220859593305,-0.31387342405352214,0.06812366437944917,0.4875001907348633,48.81894612267701,4.76343295791694,0.19099854421648482,6,0.03249979019165039,0.2662501335144043,1.1893749237060547,1.2599997520446777,-0.14750003814697266,3,0.0022153978123857776,1.039992981010582,8.954999923706055,1.2903376648946348,8.9975004196167,-1.0285721292312657,9.005000114440918,0.0022153978123857776
8407,2006-06-09,8.9375,9.042499542236328,8.8125,9.022500038146973,2228800.0,-0.00996955425828383,2.680020752111451,-0.7906974681073792,46.10170368215175,43.29841250232776,0.23985299410561112,0.2042821716839036,1.1345599374974853,1.356466533307561,33.60650016250557,0.22999954223632812,-0.17950361062822395,-0.18787503242492676,-0.5559435233019769,0.18019345845212342,-0.37190927786345185,-0.0038407869864016675,0.561550331115722,35.918399758350574,-11.102355734020023,0.18403424543852495,6,0.12249994277954102,0.3562502861022949,1.2793750762939453,1.3499999046325684,0.30249977111816406,4,0.02209792770705854,2.9710084033613446,9.02750015258789,1.039992981010582,8.954999923706055,1.2903376648946348,8.9975004196167,0.02209792770705854
8408,2006-06-12,8.677499771118164,8.96500015258789,8.652500152587889,8.947500228881836,2246000.0,-0.02909093470006552,1.0491782775095797,3.176474548126872,42.36760716948957,44.30222070634512,0.45172914825303856,0.42379097857390313,1.3473926558406966,1.6106831098158718,33.37271018880603,0.3125000000000018,-0.11257584657438535,-0.40837526321411133,-0.7911192090547026,-0.02563131737352009,-0.599747236134407,-0.2170032902938157,0.8059195480346677,5.987939147517393,-41.99593796080671,0.19137197292029584,6,0.35000038146972656,0.6162505149841309,1.5393753051757812,1.6100001335144043,0.8100004196166992,0,0.04235094380514459,2.680020752111451,8.9375,2.9710084033613446,9.02750015258789,1.039992981010582,8.954999923706055,0.04235094380514459
8409,2006-06-13,8.765000343322754,8.887499809265137,8.539999961853027,8.680000305175781,5615600.0,0.010083615616542252,1.1060662545624789,-0.31481442235691376,47.30355795160923,45.035066348204694,0.33389039265373377,0.3075605369467471,1.215186683435146,1.5148551396298355,32.94466585470385,0.3474998474121094,-0.10560666450027512,-0.29262471199035645,-0.6828321568991615,0.09758273291844866,-0.4877284344447599,-0.097520989535953,0.6851822091674808,43.2692660382203,-7.839908712395832,0.1951037224544027,6,0.19249963760375977,0.42999982833862305,1.4518747329711914,1.5224995613098145,0.4849996566772461,1,0.03508270091436305,1.0491782775095797,8.677499771118164,2.680020752111451,8.9375,2.9710084033613446,9.02750015258789,0.03508270091436305
8410,2006-06-14,8.805000305175781,8.912500381469727,8.675000190734862,8.75,4097200.0,0.004563600717197858,-1.317075893895529,0.6470621234390602,47.14065962962679,45.12750259333043,0.23207347584983218,0.24694608648186644,1.1340541360618577,1.4690309912787995,32.15242879515735,0.23750019073486506,-0.10612148507102859,-0.23149976730346644,-0.6286687676072855,0.16566923300035263,-0.430084267455376,-0.032915267151556904,0.5905712918762216,50.961559622932185,-0.02684333239407266,0.19858450015190948,6,0.1412496566772461,0.32249975204467773,1.3799993991851807,1.482499599456787,0.42999935150146484,2,0.011924990187065276,1.1060662545624789,8.765000343322754,1.0491782775095797,8.677499771118164,2.680020752111451,8.9375,0.011924990187065276
8411,2006-06-15,8.989999771118164,8.992500305175781,8.795000076293945,8.805000305175781,2979200.0,0.021010727942125884,1.078943934146464,3.3636079900124844,39.469007787381656,44.582974525437145,-0.006520816882591873,0.05657768030857646,0.906805891814038,1.2785852880763855,31.086740591462203,0.19750022888183594,-0.08798814083297835,-0.04125027656555247,-0.4379389441941033,0.35543839106299835,-0.23959461037982877,0.15709405724872383,0.35423752782189943,89.55227563013727,39.85748330713419,0.19834433381427566,6,-0.05499982833862305,0.13000011444091797,1.0693750381469727,1.2975001335144043,0.4200000762939453,3,-0.006952169253751417,-1.317075893895529,8.805000305175781,1.1060662545624789,8.765000343322754,1.0491782775095797,8.677499771118164,-0.006952169253751417
8412,2006-06-16,8.920000076293945,8.979999542236328,8.770000457763674,8.967499732971191,3100800.0,-0.007786395618062603,4.793136107128245,-0.2567556421597435,37.60538663530853,44.30339711085771,0.0043664165618668704,0.1267765828368308,0.9340006497961078,1.3400019194518933,29.88880708261954,0.2199993133544904,-0.09853835537991174,-0.10724997520446777,-0.5068679537349343,0.29236800332599877,-0.30705896446970016,0.09255901406076461,0.37598298242089534,83.97786212725062,35.91038952005825,0.19980898926523288,6,-0.11500024795532227,0.19999980926513672,1.0137498378753662,1.367499828338623,0.5649995803833008,4,-0.00448430061781413,1.078943934146464,8.989999771118164,-1.317075893895529,8.805000305175781,1.1060662545624789,8.765000343322754,-0.00448430061781413
8413,2006-06-19,8.747500419616701,8.977499961853027,8.597499847412111,8.962499618530273,3964800.0,-0.01933852636791833,2.1020431995204234,4.526331640130868,35.967752256210005,43.568629997556776,0.15253968887619784,0.2901299886352593,1.066772392409728,1.4993953592250424,28.87018495905924,0.3800001144409162,-0.1273329752537844,-0.26449966430663885,-0.6828976339124928,0.1538983052992151,-0.4736986491095667,-0.05530067950371098,0.5031236532864316,45.85641996202205,-0.2897369101731826,0.20919898480292717,6,0.052499771118162286,0.29249954223632635,1.161249637603758,1.5399994850158674,0.809999465942381,0,0.05630172367834452,4.793136107128245,8.920000076293945,1.078943934146464,8.989999771118164,-1.317075893895529,8.805000305175781,0.05630172367834452
8414,2006-06-20,8.800000190734863,8.842499732971191,8.6875,8.75,2546400.0,0.0060016883223497075,1.2963046687906639,-0.2325598931880805,30.594419468836463,41.94518018079437,0.07719633631525369,0.24030276077077062,0.9769146868569614,1.443022956635362,27.405591502182077,0.1549997329711914,-0.15322261212565458,-0.20587491989135742,-0.6332791811034753,0.2215293413207604,-0.41957705049741634,0.007827210714701494,0.40798643550526315,51.26585029020616,9.289036851300665,0.21370213060605855,6,0.0,0.22749996185302734,1.1087498664855957,1.487499713897705,0.8274993896484375,1,0.07812499830668629,2.1020431995204234,8.747500419616701,4.793136107128245,8.920000076293945,1.078943934146464,8.989999771118164,0.07812499830668629
8415,2006-06-21,8.982500076293945,9.147500038146973,8.787500381469728,8.787500381469728,6268000.0,0.020738622909489024,-2.6923099495285907,3.899979019245039,39.116711081213914,40.62964507353643,-0.11286095663669116,0.07171856947056199,0.7625176439547001,1.256075630853399,26.076255479628287,0.3599996566772443,-0.14491328487805433,-0.02987504005432129,-0.45137133868748514,0.39162125857884256,-0.24062318937090232,0.18087310926225975,0.18540735008295428,70.00001733952692,28.422973222512354,0.2107481493165816,6,-0.1387500762939453,0.04500007629394531,0.8762502670288086,1.255000114440918,0.6024999618530273,2,0.029780119280157225,1.2963046687906639,8.800000190734863,2.1020431995204234,8.747500419616701,4.793136107128245,8.920000076293945,0.029780119280157225
8416,2006-06-22,9.042499542236328,9.0600004196167,8.824999809265137,8.975000381469727,3894800.0,0.006679595372420799,3.5853368068477858,0.34615008411910014,42.040162233774396,40.17836269038339,-0.19054706670844723,0.024389547320961213,0.671063537283775,1.1922518176476533,24.20448974919676,0.2350006103515625,-0.1406803388862805,0.022874450683593395,-0.39527707586879757,0.44102597723598436,-0.1862013125926012,0.231950213959788,0.10500049591064453,80.90900736409706,41.08159753554182,0.20907576327619543,6,-0.19874954223632812,-0.0149993896484375,0.7412505149841309,1.1200003623962402,0.5325002670288086,3,0.021288374253354947,-2.6923099495285907,8.982500076293945,1.2963046687906639,8.800000190734863,2.1020431995204234,8.747500419616701,0.021288374253354947
8417,2006-06-23,9.020000457763672,9.104999542236328,8.975000381469727,9.024999618530273,2466400.0,-0.002488148809692059,-1.7368442186841206,-0.07406256181299274,50.55763426084478,41.08836570053397,-0.17334352166362876,0.027216054695562875,0.6581354020351515,1.209439601170807,24.664557040038865,0.12999916076660156,-0.13953747056651267,0.013750362396240945,-0.384986057730476,0.4124867825229579,-0.18561784766711753,0.21311857245959942,0.12749958038330078,76.81826615133585,31.484009312478165,0.1993682100633583,6,-0.17625045776367188,0.00749969482421875,0.7399997711181641,1.1187496185302734,0.3774995803833008,4,0.04323718069357274,3.5853368068477858,9.042499542236328,-2.6923099495285907,8.982500076293945,1.2963046687906639,8.800000190734863,0.04323718069357274
8418,2006-06-26,9.047499656677246,9.082500457763672,8.967499732971191,9.074999809265137,2779600.0,0.003048691520841862,4.411614235067091,5.500953834414346,51.83147675127017,41.591467789385185,-0.15962507594891306,-0.020222097649076787,0.5966517707423868,1.1773737717714319,25.158253028882356,0.11500072479248047,-0.1541996613387866,0.05324959754943848,-0.32369819053520565,0.4301973856340826,-0.1352242964928827,0.24172349159175965,0.0635503768920902,78.26078843980969,28.565481469720616,0.188473894042322,6,-0.17499971389770508,-0.01999950408935547,0.6562504768371582,1.0662503242492676,0.47000026702881037,0,0.048355901254675926,-1.7368442186841206,9.020000457763672,3.5853368068477858,9.042499542236328,-2.6923099495285907,8.982500076293945,0.048355901254675926
8419,2006-06-27,8.967499732971191,9.107500076293944,8.949999809265137,9.024999618530273,2363600.0,-0.008842213511112251,-2.4054210097635527,2.0908933277847135,50.44562685932852,41.958686370463155,-0.053506640699836794,0.0451600637379137,0.6395862616810497,1.2525350207161505,25.421840149654358,0.15750026702880682,-0.1559999356559203,-0.01600031852722239,-0.38246051109259405,0.35045987403814927,-0.19923041480990733,0.16722977775546255,-0.42749977111816406,49.99986754510727,-4.163641047494927,0.1832300962826855,6,-0.09499979019165039,0.06000041961669922,0.6975002288818359,1.1412501335144043,0.8400001525878906,1,0.06579316087611486,4.411614235067091,9.047499656677246,-1.7368442186841206,9.020000457763672,3.5853368068477858,9.042499542236328,0.06579316087611486
8420,2006-06-28,8.977499961853027,9.037500381469727,8.9375,9.00749969482422,1716400.0,0.0011151635550172845,1.2222033844425841,0.5217355248536624,48.13431747028124,42.921498557452,-0.04074982305423447,0.005721801258017578,0.5770431496998754,1.240579221149586,26.129220489088993,0.10000038146972656,-0.12881948372637808,0.012874889373780007,-0.30922052907734,0.3349703078249,-0.14817281985178,0.17392259859934,-0.4261499977111818,53.98230387242078,-0.8218435701858624,0.16104770922555978,6,-0.10500001907348633,0.05000019073486328,0.5837500095367432,1.03125,0.7375001907348633,2,0.07240318811386648,-2.4054210097635527,8.967499732971191,4.411614235067091,9.047499656677246,-1.7368442186841206,9.020000457763672,0.07240318811386648
8421,2006-06-29,9.255000114440918,9.292499542236328,8.984999656677246,9.0,2729200.0,0.03091062698602487,-1.1578878682929277,-8.500079473566588,60.39282086437075,45.453435694014466,-0.3092248528727275,-0.29248419516794044,0.2542994320599643,0.9619588603044011,26.454385261548303,0.3149995803833008,-0.1085519603122922,0.2940000534057621,-0.012136248172577524,0.6001363549841017,0.14093190261659316,0.447068204194931,-0.6925271480560298,89.43676728167546,30.91174579373643,0.15306815078916958,6,-0.3100004196166992,-0.22749996185302734,0.30624985694885254,0.7537498474121094,0.4549999237060547,3,0.03565639326045433,1.2222033844425841,8.977499961853027,-2.4054210097635527,8.967499732971191,4.411614235067091,9.047499656677246,0.03565639326045433
8422,2006-06-30,9.260000228881836,9.324999809265137,9.204999923706056,9.28499984741211,3718400.0,0.0005402608729432323,1.2857220708446528,-0.09803767572843855,72.88808447811985,49.55569482978223,-0.29158756931732377,-0.31688132681775905,0.20688841432428795,0.9591295047221564,26.301526776885094,0.11999988555908025,-0.08823871312757525,0.30100016593933177,0.0037965924243650306,0.5982037394542985,0.1523983791818484,0.44960195269681513,-0.6683261994628893,83.22590648326577,17.309451700488367,0.14860178675748323,6,-0.2537503242492676,-0.2325000762939453,0.17937493324279785,0.6712498664855957,0.41249942779541016,4,0.034017232461919455,-1.1578878682929277,9.255000114440918,1.2222033844425841,8.977499961853027,-2.4054210097635527,8.967499732971191,0.034017232461919455
8423,2006-07-03,9.239999771118164,9.300000190734863,9.170000076293944,9.28499984741211,1994400.0,-0.002159876594958421,2.4666344539952663,1.8000305180437934,69.70956786972387,53.90182242988083,-0.2172225295281418,-0.2934161916524687,0.18087269082091062,0.9784920411299787,25.954633185210813,0.13000011444091975,-0.06763632041720946,0.2692497253417976,-0.053126621853722966,0.5916260725373181,0.10806155174403642,0.43043789893955875,-0.6043261949084453,78.06449548758007,8.899839116398013,0.16118817359776028,7,-0.18374967575073242,-0.2687497138977051,0.19312548637390137,0.6912503242492676,0.26000022888183594,0,0.017045483866905853,1.2857220708446528,9.260000228881836,-1.1578878682929277,9.255000114440918,1.2222033844425841,8.977499961853027,0.017045483866905853
8424,2006-07-05,9.199999809265137,9.239999771118164,9.047499656677246,9.1899995803833,3547600.0,-0.00432900030777672,3.2777730682829653,-0.22222693171703473,66.39006086910418,56.932194628535306,-0.12797343409058826,-0.2503006778402703,0.17118626974244577,1.0172557460413945,25.558726116101138,0.19250011444091797,-0.03663876976704472,0.21912479400634766,-0.11911849752599935,0.5573680855386947,0.050003148240174156,0.38824643977252116,-0.5229666590720932,67.74191960583083,-3.571417529428558,0.16912164576617333,7,-0.125,-0.22874975204467773,0.2331254482269287,0.7312502861022949,0.5225000381469727,2,0.03451088271992919,2.4666344539952663,9.239999771118164,1.2857220708446528,9.260000228881836,-1.1578878682929277,9.255000114440918,0.03451088271992919
8425,2006-07-06,9.204999923706056,9.30500030517578,9.149999618530273,9.1899995803833,2369200.0,0.0005434907113677223,-2.263163178236172,1.5000000000001776,60.48783574062988,58.981936129297026,-0.10962059906693256,-0.24834382287545687,0.11658115885446563,1.0089202570228384,25.0345232361949,0.15500068664550604,0.01489531340230954,0.2116249084472681,-0.14077377262146484,0.5640235895160011,0.03542556791290252,0.3878242489816337,-0.4890887739686871,64.70593185158643,-4.122661179034168,0.17619934053436617,7,-0.0737500190734881,-0.23374986648559748,0.22812533378600897,0.7262501716613752,0.35249996185302557,3,0.0654535542473369,3.2777730682829653,9.199999809265137,2.4666344539952663,9.239999771118164,1.2857220708446528,9.260000228881836,0.0654535542473369
8426,2006-07-07,9.047499656677246,9.21500015258789,8.989999771118164,9.1899995803833,2170400.0,-0.017110295310616253,1.3376533301626934,-9.499777481084767,55.730327061504155,59.55667977381473,0.05438241489549078,-0.09409259633764044,0.21928628908988124,1.1665263915309616,24.22321360706148,0.22500038146972656,0.0703355677779296,0.05312466621398926,-0.29979485563734265,0.40604418806532117,-0.12333509471167758,0.2295844271396561,-0.29504318736821133,17.164142988501823,-47.69312382524461,0.1764597609256661,7,0.08375024795532227,-0.08999967575073242,0.38562560081481934,0.8837504386901855,0.5375003814697266,4,0.07377734415474824,-2.263163178236172,9.204999923706056,3.2777730682829653,9.199999809265137,2.4666344539952663,9.239999771118164,0.07377734415474824
8427,2006-07-10,9.135000228881836,9.172499656677246,9.024999618530273,9.0649995803833,1901600.0,0.009671243495434911,1.0344902428918135,-0.49123288404652593,68.8564531084237,61.448343813498454,-0.01686329584824975,-0.17501121426614574,0.11306463658292287,1.0744522528626845,23.368059797443,0.14750003814697266,0.1043324885256407,0.13075022697448802,-0.22649457289561603,0.48799502684459206,-0.047872172960564896,0.3093726269095409,-0.3481911591754354,46.031813310243614,-20.35198752434794,0.1786223999350523,7,-0.003750324249267578,-0.1887502670288086,0.2949998378753662,0.7962498664855957,0.5900001525878906,0,0.06294469566045313,1.3376533301626934,9.047499656677246,-2.263163178236172,9.204999923706056,3.2777730682829653,9.199999809265137,0.06294469566045313
8428,2006-07-11,9.045000076293944,9.107500076293944,8.9399995803833,9.079999923706056,3785200.0,-0.009852233205571492,2.722226931717142,-0.49999318810375504,61.50234657702409,62.67686822657574,0.08129392910023547,-0.05909713981197662,0.17662552633513862,1.1524431819167038,22.199263748697234,0.19500064849853516,0.12797203326655193,0.02237505912780513,-0.30023120404731785,0.3449813223029281,-0.13892807245975547,0.18367819071536573,-0.2258995622140194,28.767202029623597,-37.89601905209478,0.16130313158756127,7,0.08624982833862482,-0.11000013351440252,0.2656250000000018,0.8862500190734881,0.8824996948242205,1,0.06937529851745583,1.0344902428918135,9.135000228881836,1.3376533301626934,9.047499656677246,-2.263163178236172,9.204999923706056,0.06937529851745583
8429,2006-07-12,9.072500228881836,9.175000190734863,8.960000038146973,8.960000038146973,2938400.0,0.003040370630838174,-2.8222184546263724,-3.2143051771113904,54.94506415818836,63.43361785856542,0.07851066868706269,-0.06575002519655726,0.13801534415206795,1.1122532749207483,20.591344914829218,0.21500015258789062,0.13818820335892568,0.034500217437743785,-0.2648832051349892,0.33388364001047677,-0.11519149384862182,0.1841919287241094,-0.22304575709079977,36.301475448814095,-28.702886738096616,0.1496917112863662,7,0.05999946594238281,-0.1400003433227539,0.13124990463256836,0.8499999046325666,0.8274993896484375,2,0.04712039243132127,2.722226931717142,9.045000076293944,1.0344902428918135,9.135000228881836,1.3376533301626934,9.047499656677246,0.04712039243132127
8430,2006-07-13,8.90999984741211,9.072500228881836,8.859999656677246,9.072500228881836,3976800.0,-0.017911311917349404,1.6153855182694226,-1.444445386343407,43.45681012429315,61.55183888744569,0.2575090602084522,0.1106953991573505,0.29180165193088925,1.2637045577995476,19.158240070028157,0.21250057220458984,0.14078361521304927,-0.13325014114379918,-0.41879246681331317,0.1522921845257148,-0.2760213039785562,0.00952102169095781,0.41499996185302734,14.084541095246411,-46.88765180633827,0.14277116283475674,7,0.18249988555908203,0.022500038146972656,0.2687504291534424,1.0087504386901855,0.9750003814697266,3,0.09118967608467354,-2.8222184546263724,9.072500228881836,2.722226931717142,9.045000076293944,1.0344902428918135,9.135000228881836,0.09118967608467354
8431,2006-07-14,8.927499771118164,8.9350004196167,8.757499694824219,8.850000381469727,3530000.0,0.0019640767683219984,2.8378250201043365,-0.4769182013451178,45.40940250387625,58.49865200141862,0.21083981200352042,0.09304343938479853,0.2570683104390987,1.2323508852295806,18.179170337840215,0.17750072479248047,0.15270772960689882,-0.11262521743774379,-0.40196410397094695,0.17671366909545938,-0.2572946607043445,0.03204422582885691,0.38820003509521506,40.718532782372925,-17.495381209472278,0.14466944326660128,7,0.10375022888183594,0.005000114440917969,0.32125043869018555,0.9912505149841309,0.8900003433227539,4,0.0705684828443307,1.6153855182694226,8.90999984741211,-2.8222184546263724,9.072500228881836,2.722226931717142,9.045000076293944,0.0705684828443307
8432,2006-07-17,8.880000114440918,8.897500038146973,8.802499771118164,8.887499809265137,2369600.0,-0.005320600156262678,5.909071993341656,-0.09677101791691278,41.84918703488173,55.403054130880605,0.22212684245915781,0.14481762414486177,0.2764335143592369,1.263224783816245,17.082406786400327,0.125,0.16769159101808917,-0.15812487602233816,-0.4514849706799673,0.13523521863529098,-0.3048049233511527,-0.01144482869352359,0.41337168731689466,29.341383020277263,-25.248792772579876,0.14668004732881454,7,0.15124988555908203,0.05249977111816406,0.296875,1.038750171661377,0.9600000381469727,0,0.07939188227706917,2.8378250201043365,8.927499771118164,1.6153855182694226,8.90999984741211,-2.8222184546263724,9.072500228881836,0.07939188227706917
8433,2006-07-18,9.239999771118164,9.282500267028807,8.962499618530273,8.975000381469727,4370400.0,0.04054050135560283,-1.2068940569834925,-35.33468972533062,60.42063726509186,54.739784841545905,-0.1540754989498172,-0.18592592012204534,-0.10310053917432072,0.8854901947252536,14.909048545770768,0.40250015258788885,0.14765320965646112,0.17724981307983434,-0.09533960044073098,0.44983922660039966,0.040955106319550794,0.3135445198401179,-0.4825000762939453,91.90467626879449,35.216419598712605,0.136294706760283,7,-0.20874977111816406,-0.30749988555908203,-0.0631246566772461,0.6787505149841309,0.4350004196166992,1,0.052489244844740046,5.909071993341656,8.880000114440918,2.8378250201043365,8.927499771118164,1.6153855182694226,8.90999984741211,0.052489244844740046
8434,2006-07-19,9.487500190734863,9.55500030517578,9.287500381469727,9.287500381469727,3153600.0,0.026785760362280753,-1.6750017881410308,0.7547179996545171,66.50484058536385,55.408340935405235,-0.39840138830521177,-0.3997764487082236,-0.36419658786065234,0.6208354005126395,12.967753172883564,0.3150005340576154,0.11540802107358239,0.39037523269653285,0.08578190513222239,0.6949685602608433,0.23807856891437673,0.542671896478689,-0.7195004844665522,91.53604228451184,33.08011413991116,0.15229666378215553,7,-0.3312501907348633,-0.440000057220459,-0.3268749713897705,0.43125009536743164,0.23250007629394354,2,0.04637676643347932,-1.2068940569834925,9.239999771118164,5.909071993341656,8.880000114440918,2.8378250201043365,8.927499771118164,0.04637676643347932
8435,2006-07-20,9.25,9.522500038146973,9.25,9.5,2377200.0,-0.025032957676965006,-1.1800003051757812,-1.2500011920940324,49.83388346432345,54.7531805357185,-0.17192656705542575,-0.14883937157378035,-0.14381566072158236,0.8444560688636411,12.357939618017744,0.27250003814697266,0.0839951125275551,0.13950004577636754,-0.16738423094355248,0.44638432249628757,-0.01394209258359247,0.29294218413632755,-0.4505202697753905,61.75547689658485,6.920231202794412,0.15344213835996026,7,-0.09375,-0.1737499237060547,-0.1737499237060547,0.632500171661377,0.692500114440918,3,0.07027022903029989,-1.6750017881410308,9.487500190734863,-1.2068940569834925,9.239999771118164,5.909071993341656,8.880000114440918,0.07027022903029989
8436,2006-07-21,9.234999656677246,9.34749984741211,9.09749984741211,9.300000190734863,2580800.0,-0.0016216587375950109,2.125002980235081,0.26000213623046875,49.17489983287119,52.56634128287933,-0.1425198138783248,-0.1250914652241164,-0.1454947194004763,0.8455882685980747,11.49191244506853,0.25,0.05858718489462156,0.11487469673156703,-0.195089176152349,0.42483856961548305,-0.040107239710390985,0.26985663317352504,-0.4052991034545901,57.475027057717355,5.973612460244098,0.15498193644195785,7,-0.0787496566772461,-0.15874958038330078,-0.19812464714050293,0.5900001525878906,0.6950006484985334,4,0.07038447172378781,-1.1800003051757812,9.25,-1.6750017881410308,9.487500190734863,-1.2068940569834925,9.239999771118164,0.07038447172378781
8437,2006-07-24,9.40999984741211,9.4399995803833,9.13249969482422,9.225000381469727,1958400.0,0.01894966943591947,1.5102140910860111,-2.8461222453710495,55.08981659779659,51.85383795185405,-0.3066573175168834,-0.28393319593651256,-0.32798936865313166,0.6578362571992855,10.90516395202821,0.30749988555908025,0.04725725730628483,0.27037491798400914,-0.06137202745637538,0.6021218634243937,0.104501445263816,0.4362483907042023,-0.5512873041113284,75.52737726185555,26.254725770898105,0.16587347272019262,7,-0.2537498474121094,-0.33374977111816406,-0.38249993324279785,0.4025001525878906,0.6075000762939471,0,0.043305023765848105,2.125002980235081,9.234999656677246,-1.1800003051757812,9.25,-1.6750017881410308,9.487500190734863,0.043305023765848105
8438,2006-07-25,9.484999656677246,9.537500381469727,9.335000038146973,9.352499961853027,2210400.0,0.007970224280690275,-1.4179211551162632,0.7162166341900962,58.35775781061219,52.2330261354567,-0.34942533573261514,-0.3420111432632176,-0.4107337806238629,0.5666390140324715,10.381621713006194,0.2025003433227539,0.05557295578147503,0.3234997272491462,-0.038945911196965,0.6859453656952574,0.1422769080260906,0.5047225464722018,-0.5984356029014659,84.69932711309035,36.20296680857328,0.1812228192230559,7,-0.3287496566772461,-0.4087495803833008,-0.5224997997283936,0.29000043869018555,0.47500038146972656,1,0.03742757077073078,1.5102140910860111,9.40999984741211,2.125002980235081,9.234999656677246,-1.1800003051757812,9.25,0.03742757077073078
8439,2006-07-26,9.557499885559082,9.5600004196167,9.3125,9.449999809265137,3770400.0,0.007643672272649615,3.3999627011172713,0.8113231991708413,59.943570520439195,54.064888401695136,-0.38654249346596004,-0.3879332392626651,-0.48586312214606764,0.4789170199056816,9.953315267263847,0.24750041961669922,0.04411583058164936,0.3664999485015876,-0.0243876713596336,0.7573875683628088,0.171056138570977,0.5619437584321982,-0.6441983817273016,99.45934465644054,50.82345783990794,0.1954438099306102,7,-0.39874982833862305,-0.4337496757507324,-0.6374998092651367,0.2175002098083496,0.5275001525878906,2,0.0122940420175488,-1.4179211551162632,9.484999656677246,1.5102140910860111,9.40999984741211,2.125002980235081,9.234999656677246,0.0122940420175488
8440,2006-07-27,9.6274995803833,9.887499809265137,9.512499809265137,9.875,4146800.0,0.007324059185183529,1.7522931926911811,-2.3023278508188287,67.21066620180974,56.487251034798874,-0.384495407577619,-0.4287205027526184,-0.5544283479653878,0.394147656593411,9.821358707165423,0.375,0.05129935771938676,0.40399966239929164,-0.018920536112874586,0.8269198609114579,0.19253956314320853,0.6154597616553747,-0.6753961416044252,67.08857703334841,13.87391419779675,0.21146009925608347,7,-0.2824997901916504,-0.30499982833862305,-0.7137494087219238,0.14750051498413086,0.46750068664550604,3,0.009607965793525741,3.3999627011172713,9.557499885559082,-1.4179211551162632,9.484999656677246,1.5102140910860111,9.40999984741211,0.009607965793525741
8441,2006-07-28,9.585000038146973,9.725000381469727,9.512499809265137,9.645000457763672,2840000.0,-0.004414390453251649,-1.0731674412329792,0.24242552683191856,63.71950350795064,58.9172861984732,-0.2669990485952596,-0.37969788875015986,-0.5066870947672726,0.42243848860871225,10.886917212268306,0.21250057220458984,0.06733350589834686,0.3450001239776608,-0.1077893995642416,0.7977896475195632,0.11860536220670959,0.571394885748612,-0.5580648897291969,59.93381122303967,5.570537732832179,0.2263947617709513,7,-0.16000032424926758,-0.2625002861022949,-0.6493749618530273,0.19000005722045898,0.47500038146972656,4,0.037297869052805854,1.7522931926911811,9.6274995803833,3.3999627011172713,9.557499885559082,-1.4179211551162632,9.484999656677246,0.037297869052805854
8442,2006-07-31,9.574999809265137,9.677499771118164,9.547499656677246,9.585000038146973,2686800.0,-0.0010433206929615357,-2.9999706564159747,0.16666931574346341,66.98716635926984,59.64690054227074,-0.1654436828585304,-0.3635269013917046,-0.4883906746190334,0.41746874379760257,12.149237305994598,0.13000011444091797,0.11278732122820934,0.31924991607666087,-0.1577364249685882,0.7962362571219099,0.08075674555403722,0.5577430865992845,-0.4792194879795719,45.65215588516762,-11.455253894901468,0.23849317052262417,7,-0.08249998092651367,-0.252500057220459,-0.6393747329711914,0.20000028610229492,0.3450002670288068,0,0.03707577054645261,-1.0731674412329792,9.585000038146973,1.7522931926911811,9.6274995803833,3.3999627011172713,9.557499885559082,0.03707577054645261
8443,2006-08-01,9.397500038146973,9.5625,9.36750030517578,9.524999618530273,3907600.0,-0.01853783547300003,-1.0800073242559827,12.74966622162884,59.50291818757268,58.86890916473839,0.04106547146951911,-0.18300538826509438,-0.30617870906976563,0.5784551491279917,13.025761349773857,0.20749950408935725,0.15495744329288286,0.13387513160705566,-0.3471994497380084,0.6149497129521198,-0.10666215906547727,0.3744124222795886,-0.2383821578230414,14.782620233492722,-43.09948952608724,0.2405372906725321,8,0.09499979019165039,-0.07500028610229492,-0.46187496185302734,0.377500057220459,0.48499965667724787,1,0.06597498090368048,-2.9999706564159747,9.574999809265137,-1.0731674412329792,9.585000038146973,1.7522931926911811,9.6274995803833,0.06597498090368048
8444,2006-08-02,9.517499923706056,9.630000114440918,9.40250015258789,9.460000038146973,3061600.0,0.012769341321837935,-1.6376859668618247,-0.45098097880967486,68.21589934229343,60.91135537340172,-0.08295504234141049,-0.2930227941849939,-0.4157839023697658,0.44215270925442063,13.517603784957025,0.2325000762939453,0.21358499554281352,0.23800001144409322,-0.25503988895512997,0.7310399118433164,-0.008519938755517487,0.4845199616437039,-0.30011148906682905,28.846107996383957,-33.147796632796954,0.24651995019961132,8,-0.025000095367433417,-0.19500017166137873,-0.5674998760223406,0.2575001716613752,0.48250007629394354,2,0.046493314209411496,-1.0800073242559827,9.397500038146973,-2.9999706564159747,9.574999809265137,-1.0731674412329792,9.585000038146973,0.046493314209411496
8445,2006-08-03,9.807499885559082,9.829999923706056,9.462499618530273,9.520000457763672,2486400.0,0.030470182734722018,1.210531448353785,4.9999999999998455,72.68042022635514,63.5230798615666,-0.319115601327292,-0.5645135164931556,-0.6895483863945557,0.13649282391390827,14.561878239735524,0.367500305175783,0.22952743756524718,0.4978749752044678,-0.046909490990968195,1.0426594413999037,0.22548274210675068,0.7702672083021849,-0.5365025409497814,95.13512287459292,29.192167595247327,0.2723922330977179,8,-0.2975001335144043,-0.4850001335144043,-0.8574998378753662,-0.03249979019165039,0.15000057220458984,3,0.028294688333006413,-1.6376859668618247,9.517499923706056,-1.0800073242559827,9.397500038146973,-2.9999706564159747,9.574999809265137,0.028294688333006413
8446,2006-08-04,9.71500015258789,9.854999542236328,9.625,9.80500030517578,2620800.0,-0.009431530364572449,1.4210653121047243,-0.31304463204683175,71.03275019061479,65.2945169274353,-0.16915598945538513,-0.4421094640503469,-0.5830039991005016,0.2112386499044927,15.047384937108399,0.22999954223632812,0.21130847534752206,0.37200021743774414,-0.18677563201693026,0.9307760668924185,0.09261229271040783,0.6513881421650805,-0.39468261080612344,71.2821315387927,0.6800221055941051,0.27938792472733687,8,-0.11500024795532227,-0.3925004005432129,-0.7650001049041748,0.059999942779541016,0.43000030517578125,4,0.039114782138185644,1.210531448353785,9.807499885559082,-1.6376859668618247,9.517499923706056,-1.0800073242559827,9.397500038146973,0.039114782138185644
8447,2006-08-07,9.710000038146973,9.772500038146973,9.59749984741211,9.672499656677246,1566800.0,-0.0005146798108475181,1.153843445191732,-0.4166701987877843,64.41718509295984,65.9677866254739,-0.13089011351398128,-0.41299769249752316,-0.5763005620523991,0.19703808126520705,15.510094529124252,0.17500019073486328,0.24424317166134735,0.3382501125335686,-0.234460633957422,0.9109608590245593,0.05189473928807331,0.6246054857790639,-0.3443079149665351,70.25646543292002,2.251953188184544,0.28635537324549515,8,-0.1100001335144043,-0.3875002861022949,-0.723750114440918,0.06500005722045898,0.4549999237060547,0,0.036045353253831625,1.4210653121047243,9.71500015258789,1.210531448353785,9.807499885559082,-1.6376859668618247,9.517499923706056,0.036045353253831625
8448,2006-08-08,9.672499656677246,9.850000381469727,9.602499961853027,9.712499618530273,1988800.0,-0.0038620372113699064,-1.750014570076771,-1.0666547988403439,56.51406535220803,65.58673049567045,-0.07151657285556112,-0.34369779608733353,-0.5374974968622386,0.2147651124972043,15.752211713289965,0.24750041961669922,0.28237530523305665,0.2693747520446781,-0.29668006145893955,0.8354295655482957,-0.013652654707129841,0.552402158796486,-0.26506291861003284,59.66847917720452,-5.138059310647208,0.2830274067518088,8,-0.04499959945678711,-0.34999990463256836,-0.6556246280670166,0.0937504768371582,0.5700006484985334,1,0.02558805152769783,1.153843445191732,9.710000038146973,1.4210653121047243,9.71500015258789,1.210531448353785,9.807499885559082,0.02558805152769783
8449,2006-08-09,9.5,9.7475004196167,9.5,9.697500228881836,1660000.0,-0.017834030788325128,-1.5063304586323119,4.937510430822783,59.22509536746386,64.6994448474098,0.102777083557962,-0.14496102070529915,-0.3622877613274156,0.36592833743605446,16.17514661312021,0.24750041961669922,0.29386647477083727,0.07550010681152308,-0.46989594467714824,0.6208961583001944,-0.1971979189328117,0.34819813255585785,-0.05415821623695294,9.554239174275816,-53.339879861993666,0.27269802574433566,8,0.11124992370605469,-0.17750024795532227,-0.4862499237060547,0.2662501335144043,0.7574996948242205,2,0.04026312577097069,-1.750014570076771,9.672499656677246,1.153843445191732,9.710000038146973,1.4210653121047243,9.71500015258789,0.04026312577097069
8450,2006-08-10,9.72249984741211,9.74250030517578,9.475000381469727,9.5,2205600.0,0.02342103656969563,1.03808873323356,-1.126580200295518,65.60001562500953,64.90839063819412,-0.11714931980074184,-0.31986925030467717,-0.5849972165816908,0.12133305392621097,16.181573471530907,0.2674999237060529,0.2993328500195567,0.2573749542236321,-0.24608798326468673,0.7608378917119509,0.005643485479472687,0.5091064229677915,0.16499996185302734,65.13158224957209,1.487873643813444,0.2517314687441598,8,-0.11124992370605469,-0.40000009536743164,-0.6993749141693115,0.04375028610229492,0.5574998855590838,3,0.02854205779820651,-1.5063304586323119,9.5,-1.750014570076771,9.672499656677246,1.153843445191732,9.710000038146973,0.02854205779820651
8451,2006-08-11,9.557499885559082,9.765000343322754,9.550000190734863,9.712499618530273,1077600.0,-0.016970940030093806,-1.529426614382605,-0.6966284910933187,54.750407423492526,63.54875075644109,0.048656237295487514,-0.1109391792712735,-0.4212419811982464,0.2647303542555832,15.836490523395074,0.21500015258789062,0.2918149948861988,0.06087498664856028,-0.37529332342652566,0.4970432967236462,-0.1572091683889827,0.27895914168610325,0.32174993515014627,21.99986775716146,-38.482468390453285,0.21808415503754316,8,0.053750038146972656,-0.2350001335144043,-0.5062499046325684,0.20875024795532227,0.5725002288818359,4,0.041852009102189,1.03808873323356,9.72249984741211,-1.5063304586323119,9.5,-1.750014570076771,9.672499656677246,0.041852009102189
8452,2006-08-14,9.585000038146973,9.7475004196167,9.5649995803833,9.625,1175200.0,0.0028773374749857528,-3.562470943054347,0.2580647146047782,53.32227366222548,62.86201247584696,0.025394273966787395,-0.08739522080606221,-0.4488064218940302,0.21457019090816232,15.47275886394474,0.1900005340576172,0.2649669418769065,0.05312514305114746,-0.27338304034979544,0.37963332645209036,-0.11012894864932399,0.2163792347516189,0.2861647937774663,29.333241780598957,-26.925612126472668,0.16325409170047112,8,0.04374980926513672,-0.2625002861022949,-0.5406250953674316,0.18125009536743164,0.7274999618530273,0,0.05842466535085822,-1.529426614382605,9.557499885559082,1.03808873323356,9.72249984741211,-1.5063304586323119,9.5,0.05842466535085822
8453,2006-08-15,9.725000381469727,9.765000343322754,9.600000381469727,9.662500381469727,1290400.0,0.014606191211848918,1.3157901781531502,-1.5625014901175405,55.32593237248201,61.42979392364569,-0.07069949318866975,-0.1994219938826447,-0.5777353734012998,0.05333215474110453,16.797680746633443,0.18000030517578125,0.252041790096289,0.16887545585632324,-0.1377980913254877,0.4755490030381342,0.015538682265418657,0.3222122294472278,0.1382411614456185,86.20690789149158,33.949766492133776,0.15333677359090514,8,-0.06625080108642578,-0.40250062942504883,-0.6862504482269287,0.03499937057495117,0.45749950408935547,1,0.0452441710153233,-3.562470943054347,9.585000038146973,-1.529426614382605,9.557499885559082,1.03808873323356,9.72249984741211,0.0452441710153233
8454,2006-08-16,9.927499771118164,9.927499771118164,9.725000381469727,9.725000381469727,1237200.0,0.020822558530104063,1.0,3.239990234375,58.79766486689663,59.88726555037252,-0.23347685054556067,-0.38711516439449056,-0.766340267948717,-0.1694031017602029,17.404117097939018,0.2024993896484375,0.24003782763062453,0.34937486648559535,0.002885374985559963,0.6958643579856307,0.17613012073557677,0.5226196122356139,-0.4524993896484375,100.0,47.56922842010501,0.1732447457500181,8,-0.22624969482421875,-0.5850000381469727,-0.8943748474121094,-0.40625,0.1725006103515625,2,0.031730097337704155,1.3157901781531502,9.725000381469727,-3.562470943054347,9.585000038146973,-1.529426614382605,9.557499885559082,0.031730097337704155
8455,2006-08-17,9.899999618530273,9.957500457763672,9.859999656677246,9.927499771118164,1144000.0,-0.002770098536581833,1.2285508762751767,-0.13580363197950418,59.319516526502845,58.58579514324898,-0.21397780592433868,-0.32508935778326453,-0.7236085724119548,-0.16090744562469084,18.243375931092437,0.09750080108642578,0.25512515909615274,0.28937473297119176,-0.049376378853567715,0.6281258447959512,0.11999917705881202,0.4587502888835715,-0.4159492492675785,85.88937385178858,32.98634029595466,0.1693755559123801,8,-0.18374919891357422,-0.5424995422363281,-0.867499828338623,-0.5924997329711914,0.22250080108642578,3,0.036111120209014747,1.0,9.927499771118164,1.3157901781531502,9.725000381469727,-3.562470943054347,9.585000038146973,0.036111120209014747
8456,2006-08-18,9.885000228881836,9.970000267028807,9.835000038146973,9.912500381469727,1043200.0,-0.001515089921858448,-1.1176417789878101,1.0,59.144561942458786,57.99994812652663,-0.1925797626911443,-0.27288784004281297,-0.6955751492712299,-0.16439435006759062,19.71131531895711,0.13500022888183416,0.245522249838233,0.24187531471252477,-0.06868817286570739,0.5524388022907569,0.08659357092340869,0.39715705850164085,-0.38201185607910126,79.01237184287277,24.151489254080737,0.15528174378911636,8,-0.16249990463256836,-0.5212502479553223,-0.8725004196166992,-0.627500057220459,0.45749950408935725,4,0.03995948355522083,1.2285508762751767,9.899999618530273,1.0,9.927499771118164,1.3157901781531502,9.725000381469727,0.03995948355522083
8457,2006-08-21,9.817500114440918,9.897500038146973,9.767499923706056,9.862500190734863,1141200.0,-0.006828539491956387,1.2608760552634326,1.6363573311138855,63.24922141622823,58.74829880030665,-0.12094589144211554,-0.18265851276703238,-0.6126552072118479,-0.11735785074901273,20.76847023342247,0.1300001144409162,0.19513216618259932,0.15400018692016637,-0.14543527118738986,0.4534356450277226,0.004282457866388256,0.3037179159739445,-0.2864910279846189,58.78372979563039,-1.099410997836614,0.14971772905377786,8,-0.09499979019165039,-0.43125009536743164,-0.835625171661377,-0.559999942779541,0.4200000762939453,0,0.03183091381280789,-1.1176417789878101,9.885000228881836,1.2285508762751767,9.899999618530273,1.0,9.927499771118164,0.03183091381280789
8458,2006-08-22,9.84000015258789,9.84749984741211,9.75749969482422,9.787500381469727,954400.0,0.0022918296801317517,1.6667043431574258,-1.166659602424448,60.84034938798114,58.92777146925302,-0.13095905281813458,-0.18677521989922852,-0.6107741750248756,-0.1603185804856615,21.516370917989132,0.09000015258788885,0.15306324788575232,0.1587502002716068,-0.13821029138382102,0.4557106919270346,0.01026995444389378,0.3072304460993198,-0.2826515952972404,46.938704014387206,-16.173513345357755,0.14848024582771377,8,-0.11749982833862305,-0.3737502098083496,-0.8581252098083496,-0.5824999809265137,0.3599996566772461,1,0.048018276431412765,1.2608760552634326,9.817500114440918,-1.1176417789878101,9.885000228881836,1.2285508762751767,9.899999618530273,0.048018276431412765
8459,2006-08-23,9.675000190734863,9.8149995803833,9.649999618530273,9.782500267028807,1641200.0,-0.016768288546177845,-1.0952213718271653,-2.0476294277928817,45.137623155295366,56.654172305951434,0.06869974967210091,-0.013197736230639023,-0.42562860849908724,-0.015748964824553013,22.06901707786928,0.1900005340576172,0.128730303297921,-0.012124776840209961,-0.30337108209139174,0.2791215284109718,-0.15774792946580085,0.13349837578538093,-0.092892530859924,7.812662981120311,-49.13183415166252,0.14562315262559064,8,0.08500003814697266,-0.1412501335144043,-0.6931252479553223,-0.41750001907348633,0.4375,2,0.05245474778493753,1.6667043431574258,9.84000015258789,1.2608760552634326,9.817500114440918,-1.1176417789878101,9.885000228881836,0.05245474778493753
8460,2006-08-24,9.720000267028807,9.75,9.637499809265137,9.670000076293944,1245600.0,0.004651170584682562,1.0454643974926296,-0.46511772324835315,50.19011848047354,56.14747353450488,0.026046933988890686,-0.05366395328922735,-0.45083433218876934,-0.07912923338142264,21.577231492360323,0.11250019073486328,0.1254708465478025,0.028250265121458895,-0.2619452148014876,0.31844574504440537,-0.11684747484001434,0.17334800508293213,-0.1146190507246363,24.81213358879301,-29.066312962201927,0.14509773996147315,8,0.04749965667724787,-0.18625020980834783,-0.6181252002716047,-0.46250009536742986,0.3274993896484393,3,0.03909466090550606,-1.0952213718271653,9.675000190734863,1.6667043431574258,9.84000015258789,1.2608760552634326,9.817500114440918,0.03909466090550606
8461,2006-08-25,9.942500114440918,9.962499618530273,9.720000267028807,9.720000267028807,1404000.0,0.02289093017485322,-1.1797709465598933,4.449979972915788,57.58565025993471,56.621182045361465,-0.15209146391703854,-0.2614101790355239,-0.6565102408456998,-0.3200995797489732,21.38453574240397,0.24249935150146662,0.13786315797501203,0.23287510871887207,-0.07323924130906612,0.5389894587468103,0.07981793370490209,0.38593228373284205,-0.31524175509327,93.84630282258419,40.30295442485948,0.15305717501396932,8,-0.1574997901916504,-0.408750057220459,-0.8262500762939453,-0.747499942779541,0.1575002670288086,4,0.018104129052444407,1.0454643974926296,9.720000267028807,-1.0952213718271653,9.675000190734863,1.6667043431574258,9.84000015258789,0.018104129052444407
8462,2006-08-28,9.93000030517578,9.962499618530273,9.800000190734863,9.962499618530273,1534800.0,-0.0012572098688722333,9.00017606667058,-0.1460644298523908,58.54065882344003,56.978373873245694,-0.0955555394371963,-0.23289144141226004,-0.6247282238905019,-0.32577162360490597,21.181426474677814,0.16249942779541016,0.11986953010948476,0.20262527465820135,-0.11168048968611721,0.5169310390025199,0.04547239248604207,0.35977815683036063,-0.29250049591064275,90.00020540689584,35.69364401494188,0.15715288217215942,8,-0.12625026702880682,-0.3787503242492658,-0.8137502670288068,-0.8025002479553205,0.17999935150146662,0,0.04154072659800501,-1.1797709465598933,9.942500114440918,1.0454643974926296,9.720000267028807,-1.0952213718271653,9.675000190734863,0.04154072659800501
8463,2006-08-29,10.017499923706056,10.042499542236328,9.885000228881836,9.970000267028807,1332800.0,0.00881164308571769,2.2307918031985134,-1.4615587769235578,68.18982058168487,58.021946730444384,-0.15332446555149382,-0.28623612162835066,-0.6859702938449583,-0.4281648442713166,21.947758603274064,0.1574993133544922,0.13880718355449773,0.2591248989105246,-0.04012978553658009,0.5583795833576293,0.10949755668697314,0.40875224113407604,-0.3600500869751002,93.82725061400227,32.46110714227629,0.1496273422235519,8,-0.17750024795532404,-0.3400001525878924,-0.9012498855590838,-0.8975000381469744,0.35249996185302557,1,0.0219615940807929,9.00017606667058,9.93000030517578,-1.1797709465598933,9.942500114440918,1.0454643974926296,9.720000267028807,0.0219615940807929
8464,2006-08-30,9.960000038146973,10.00749969482422,9.925000190734863,9.984999656677246,1633600.0,-0.005739943698228722,1.3571389645775878,-0.5263115626317192,59.443356997625436,58.035706782791344,-0.10139205480314395,-0.20436329461606917,-0.6040321231123009,-0.38476675198868016,22.52624830163552,0.09249973297119318,0.16012144401278228,0.1795000076293949,-0.11004409987207353,0.4690441151308633,0.034727953878661566,0.3242720613801282,-0.27174622497558687,79.62973864596997,17.965772005752342,0.1447720537507341,8,-0.12000036239624023,-0.2825002670288086,-0.84375,-0.8400001525878906,0.3924999237060547,2,0.0240963624697752,2.2307918031985134,10.017499923706056,9.00017606667058,9.93000030517578,-1.1797709465598933,9.942500114440918,0.0240963624697752
8465,2006-08-31,10.085000038146973,10.104999542236328,9.94499969482422,10.0,1479200.0,0.012550200755145458,1.5600170899741077,-3.4000534065766383,71.66327233989209,59.426674604728376,-0.22058710765973544,-0.3241258306388133,-0.7085208794284714,-0.5212490205642037,22.642000406314498,0.1599998474121076,0.172196779468063,0.29062500000000036,-0.029362154063422352,0.6106121540634231,0.130631422968289,0.4506185770317117,-0.36840656665039084,94.80531383375322,26.96232765657888,0.15999357703171094,8,-0.21375036239624023,-0.34875011444091797,-0.9437499046325684,-1.0349998474121094,0.22249984741210938,3,0.002726837132758453,1.3571389645775878,9.960000038146973,2.2307918031985134,10.017499923706056,9.00017606667058,9.93000030517578,0.002726837132758453
8466,2006-09-01,10.095000267028807,10.164999961853027,9.989999771118164,10.157500267028807,1568400.0,0.0009915943325740084,3.516169521559155,-0.735293787656094,71.25002980235064,60.315653314297535,-0.22089571736059277,-0.3206369504471116,-0.6994050217303229,-0.5425903511233283,22.768324194645036,0.17500019073486328,0.16201248787026934,0.28162522315978755,-0.06271735429244885,0.625967800612024,0.10945393443366846,0.45379651188590664,-0.33956618845825126,80.8219893919991,7.772855532558481,0.17217128872611848,9,-0.1937503814697248,-0.3287501335144025,-0.7612504959106428,-0.8812503814697248,0.28249931335449396,4,-0.004705359989608082,1.5600170899741077,10.085000038146973,1.3571389645775878,9.960000038146973,2.2307918031985134,10.017499923706056,-0.004705359989608082
8467,2006-09-05,10.0600004196167,10.112500190734863,10.047499656677246,10.112500190734863,1552800.0,-0.0034670476955230844,1.4762216167120799,0.839996337890625,65.29682830962494,60.81081763892462,-0.16525841064023084,-0.27201801730825004,-0.6445763330183709,-0.5207671482902612,23.041967375849204,0.06500053405761719,0.15195766709308955,0.22912535667419398,-0.12841853724472863,0.5866692505931166,0.05035340971473268,0.4078973036336553,-0.25541843505224726,62.50012772436061,-8.517621054122387,0.1787719469594616,9,-0.1587505340576172,-0.2937502861022949,-0.6862506866455078,-0.8462505340576172,0.4024991989135742,1,0.003976139183357041,3.516169521559155,10.095000267028807,1.5600170899741077,10.085000038146973,1.3571389645775878,9.960000038146973,0.003976139183357041
8468,2006-09-06,9.920000076293944,10.029999732971193,9.895000457763672,10.02750015258789,2896800.0,-0.013916534541068115,1.4000033908649654,2.047629427792949,49.63681841105276,61.310728222897666,-0.014211138927295863,-0.11860583425655591,-0.48685165386877216,-0.39397320738717134,22.694022678268052,0.16499996185302734,0.13972634369152814,0.07674999237060298,-0.27479590107225427,0.42829588581346023,-0.09902295435082564,0.2525229390920316,-0.07216793445486225,9.259134980484305,-55.6928104563396,0.17577294672142896,9,-0.018750190734861505,-0.15374994277953924,-0.5125002861022931,-0.7062501907348615,0.6975002288818359,2,0.019153183359075676,1.4762216167120799,10.0600004196167,3.516169521559155,10.095000267028807,1.5600170899741077,10.085000038146973,0.019153183359075676
8469,2006-09-07,9.88249969482422,9.942500114440918,9.8125,9.875,1314000.0,-0.0037802803610191837,1.0392089398177928,-0.0697645535033244,49.160674753462594,61.19634558656312,0.062378130863816494,-0.0537352931439834,-0.4291182256438457,-0.3707498881423543,22.672325398044894,0.13000011444091797,0.12461014061530129,0.020124626159669035,-0.2922284325816502,0.3324776849009883,-0.1360519032109906,0.17630115553032866,0.2825002670288068,19.858071602687566,-40.69205302426878,0.15617652937065965,9,0.06000041961669744,-0.09874963760376154,-0.47499990463257014,-0.6687498092651385,0.7625007629394513,3,0.04932964389466976,1.4000033908649654,9.920000076293944,1.4762216167120799,10.0600004196167,3.516169521559155,10.095000267028807,0.04932964389466976
8470,2006-09-08,10.0,10.024999618530273,9.917499542236328,9.917499542236328,1916400.0,0.011889735269844603,-1.6060479955611042,11.000508646996376,55.02182205860305,60.91147578641515,-0.012546765615708111,-0.1574527171464748,-0.5249253452481959,-0.5093338295775158,22.91206267702815,0.1424999237060529,0.11681403125586343,0.12374992370605398,-0.18709147625604494,0.4345913236681529,-0.03167077627499637,0.2791706236871043,0.15794996261596594,53.19149511799861,-4.815772911660105,0.15542069998104965,9,-0.017499923706054688,-0.1862502098083496,-0.5925002098083496,-0.786250114440918,0.7075004577636719,4,0.03524999618530278,1.0392089398177928,9.88249969482422,1.4000033908649654,9.920000076293944,1.4762216167120799,10.0600004196167,0.03524999618530278
8471,2006-09-11,9.957500457763672,9.99250030517578,9.675000190734863,9.949999809265137,2271200.0,-0.004249954223632835,7.193515043376937,0.09091644703380035,56.25001596553148,60.6569599133142,0.03610071786450675,-0.08795935349217032,-0.4697252273652879,-0.48582436024564224,22.590076142992427,0.3249998092651367,0.1502898852256429,0.061250352859497426,-0.21249797688370542,0.33499868260270027,-0.075623812012104,0.19812451773109885,0.19354050559997482,64.57148960658482,6.387220295235132,0.1368741648716017,9,-0.03750038146972656,-0.13750028610229492,-0.5412507057189941,-0.7437505722045898,0.5299997329711914,0,0.03514932580520469,-1.6060479955611042,10.0,1.0392089398177928,9.88249969482422,1.4000033908649654,9.920000076293944,0.03514932580520469
8472,2006-09-12,10.145000457763672,10.172499656677246,9.984999656677246,9.987500190734863,2669600.0,0.018830026751724516,-1.3076733472226298,20.998219961856325,61.86771756393701,59.95450402245333,-0.13152558360216737,-0.24385710354412993,-0.6422452202748747,-0.6895806870919667,22.536454435909135,0.21499919891357422,0.17966819354033703,0.2207503318786621,-0.03276238499099193,0.47426304874831615,0.09399397344383509,0.34750669031348913,-0.4700002670288086,94.47251689778517,33.42549065921901,0.12675635843482724,9,-0.2212505340576172,-0.32125043869018555,-0.6837506294250488,-0.9312505722045898,0.3099994659423846,1,0.02291760592693759,7.193515043376937,9.957500457763672,-1.6060479955611042,10.0,1.0392089398177928,9.88249969482422,0.02291760592693759
8473,2006-09-13,10.164999961853027,10.199999809265137,10.0625,10.130000114440918,1249200.0,0.0019713655186728296,1.61905540417802,0.2222208766522758,71.49122953781907,61.29315652691929,-0.14349155782925038,-0.24158919644923138,-0.6460786928141662,-0.727122718835771,22.45171554585334,0.13749980926513672,0.18087001100875533,0.21874985694885218,-0.03830076473027688,0.47580047862798125,0.09022454610928854,0.34727516778841583,-0.48999977111816406,93.33335755365103,24.496993217459945,0.1285253108395641,9,-0.22749996185302734,-0.3274998664855957,-0.7037501335144043,-0.9512500762939453,0.33500003814697266,2,0.029267059300904563,-1.3076733472226298,10.145000457763672,7.193515043376937,9.957500457763672,-1.6060479955611042,10.0,0.029267059300904563
8474,2006-09-14,10.24250030517578,10.25749969482422,10.104999542236328,10.1274995803833,1958400.0,0.0076242344922374805,1.103457574501923,3.2857493188010394,72.28145804441806,61.36184382742218,-0.1974712782775434,-0.3101837764308808,-0.7048896196615502,-0.8230107198406298,21.84201073386256,0.1525001525878924,0.1843953759843302,0.2805001735687238,-0.008347881305802218,0.5693482284432498,0.1360761461314599,0.4249242010059877,-0.5465001296997052,97.42499529301915,22.068935100391144,0.1444240274372632,9,-0.27625036239623846,-0.3762502670288068,-0.7675004005432111,-1.0287504196166974,0.14499950408935725,3,0.036612154144677334,1.61905540417802,10.164999961853027,-1.3076733472226298,10.145000457763672,7.193515043376937,9.957500457763672,0.036612154144677334
8475,2006-09-15,10.25749969482422,10.4399995803833,10.227499961853027,10.4375,2631200.0,0.001464426575692901,1.297299805140577,-1.5652101802018548,66.32123533045095,60.81419999721109,-0.20721970825622016,-0.31307861182959407,-0.7008011566298595,-0.8559783002148684,21.341188664782994,0.21249961853027344,0.16625367823950654,0.2776245594024669,-0.038067931659073295,0.5933170504640071,0.1197783138716968,0.435470804933237,-0.5278095481872569,76.14378677570582,2.997460560325564,0.15784624553077017,9,-0.1999998092651385,-0.29999971389770685,-0.7906248569488543,-1.0437498092651385,0.13750076293945135,4,0.03777731167128162,1.103457574501923,10.24250030517578,1.61905540417802,10.164999961853027,-1.3076733472226298,10.145000457763672,0.03777731167128162
8476,2006-09-18,10.279999732971193,10.399999618530273,10.244999885559082,10.25,1610800.0,0.00219352072302037,-6.749994039529838,-0.1666649006061235,67.94869913856277,61.108852311537525,-0.2243060335524376,-0.32092286687724325,-0.6984808583332498,-0.8976557157940483,20.9747550378513,0.1549997329711914,0.17094153363644615,0.2803746223449721,-0.0588708571926162,0.6196201018825604,0.11075188257617796,0.4499973621137663,-0.4934848316345217,64.83519247456557,-5.923973698192867,0.1696227397687944,9,-0.22249984741211115,-0.28499984741211115,-0.813124895095827,-1.0662498474121112,0.19999980926513494,0,0.04158567469815688,1.297299805140577,10.25749969482422,1.103457574501923,10.24250030517578,1.61905540417802,10.164999961853027,0.04158567469815688
8477,2006-09-19,10.130000114440918,10.260000228881836,10.09000015258789,10.229999542236328,1495200.0,-0.014591402959786004,1.1249903142937183,-3.3333439298087484,55.421698929218415,61.75161681355593,-0.07077554866369695,-0.15421797625636557,-0.5277130070049907,-0.7499772917699659,20.706857627537577,0.18999958038330256,0.14489584590777937,0.11475000381469691,-0.2178983542139452,0.44739836184333903,-0.05157417519962415,0.28107418282901797,-0.29120643878051666,17.880844893226254,-47.89655264890442,0.16632417901432084,9,-0.07250022888183594,-0.1275005340576172,-0.6631252765655518,-0.9162502288818359,0.2749996185302752,1,0.03529122134799456,-6.749994039529838,10.279999732971193,1.297299805140577,10.25749969482422,1.103457574501923,10.24250030517578,0.03529122134799456
8478,2006-09-20,10.3125,10.380000114440918,10.15999984741211,10.15999984741211,1504400.0,0.018015783168542798,-1.8852465167471295,-1.5250102520575641,65.16129614452873,63.5294636347855,-0.21427783856730187,-0.315689954787409,-0.6839943813623108,-0.9368742982569724,20.654735317319084,0.25,0.12283687511240515,0.27362489700317383,-0.07342069733826229,0.6206704913446099,0.10010209983245666,0.447147694173891,-0.4256098519617666,63.571488906024776,-0.434939569376418,0.17352279717071795,9,-0.25500011444091797,-0.29250001907348633,-0.8368752002716064,-1.098750114440918,-0.05749988555908203,2,0.013818174419981233,1.1249903142937183,10.130000114440918,-6.749994039529838,10.279999732971193,1.297299805140577,10.25749969482422,0.013818174419981233
8479,2006-09-21,10.182499885559082,10.380000114440918,10.172499656677246,10.3125,1652000.0,-0.012606071703361699,-1.7666622162035006,-0.8524589138754785,54.17558396748277,63.43543718021658,-0.04162475672071153,-0.15359468023542888,-0.5296323472521678,-0.8043677390308765,21.27503924623117,0.20750045776367188,0.11080884026597282,0.11824979782104528,-0.18866640572682947,0.42516600136892,-0.035208303952892095,0.27170789959498265,-0.2513609829332424,26.428538341857376,-32.2906680133249,0.15345810177393746,9,-0.125,-0.14375019073486328,-0.6918752193450928,-0.96875,0.13249969482421875,3,0.03118095929381748,-1.8852465167471295,10.3125,1.1249903142937183,10.130000114440918,-6.749994039529838,10.279999732971193,0.03118095929381748
8480,2006-09-22,10.100000381469727,10.24250030517578,10.039999961853027,10.1850004196167,981200.0,-0.008102087406488212,1.0250053644231638,0.6538458716942376,50.20161771005665,62.763392929608266,0.06319743432628044,-0.04339155129495609,-0.41798861045355196,-0.7175806837498957,21.745312095752944,0.20250034332275213,0.12941440394932258,0.016750288009642844,-0.24401317855323335,0.27751375457251903,-0.11363144527179436,0.14713202129108005,-0.12815262462329002,16.666799121559155,-37.63490608480204,0.13038173328143782,9,0.11249923706054688,-0.06125068664550781,-0.5781254768371582,-0.8662505149841309,0.27250003814697266,4,0.02846528880562027,-1.7666622162035006,10.182499885559082,-1.8852465167471295,10.3125,1.1249903142937183,10.130000114440918,0.02846528880562027
8481,2006-09-25,10.1225004196167,10.31999969482422,9.949999809265137,10.31999969482422,2118000.0,0.002227726465065638,2.7468480344578996,2.323519842026746,52.54582690428132,61.72762730075763,0.0743865551006877,-0.05450973362976086,-0.41104623369767523,-0.739850090680406,21.144724656356082,0.3699998855590838,0.15432250162034222,0.03025031089782715,-0.22235654282938278,0.28285716462503707,-0.0960531159657787,0.156553737761433,0.31749916076660156,40.11639254094143,-12.605125992866277,0.12630342686360527,9,0.07249927520751953,-0.08375072479248047,-0.585625171661377,-0.8737502098083496,0.27499961853027344,0,0.026920229869181966,1.0250053644231638,10.100000381469727,-1.7666622162035006,10.182499885559082,-1.8852465167471295,10.3125,0.026920229869181966
8482,2006-09-26,10.342499732971193,10.369999885559082,10.074999809265137,10.107500076293944,1693600.0,0.02173369268803893,1.0344835524044105,-1.1898760460276374,66.15679961721692,61.134912865135185,-0.12812502166076634,-0.25510023108630797,-0.5969083919077232,-0.9632869689341241,20.591449626759964,0.2950000762939453,0.16994459559459507,0.22962465286255096,-0.034309407444945705,0.4935587131700476,0.09765762270880174,0.3615916830163002,0.08769985198974517,91.2789872429521,31.69410451572851,0.13196703015374867,9,-0.14750003814697443,-0.30375003814697443,-0.7993745803833026,-1.0874996185302752,-0.014999389648439276,1,0.013294639866104685,2.7468480344578996,10.1225004196167,1.0250053644231638,10.100000381469727,-1.7666622162035006,10.182499885559082,0.013294639866104685
8483,2006-09-27,10.237500190734863,10.427499771118164,10.212499618530273,10.3125,1610000.0,-0.01015224026562922,-2.439976196470669,-0.31914859079195185,62.909135802811534,60.09354372717889,-0.013141807168276287,-0.13994900194128412,-0.46989360472031905,-0.8598955386348663,19.776418861990706,0.21500015258789062,0.18695466961617768,0.11362509727478098,-0.15190540876114866,0.37915560331071063,-0.01914015574318384,0.2463903502927458,-0.28750038146972656,60.20950878279192,-4.21876625896045,0.13276525301796469,9,-0.04250049591064453,-0.19875049591064453,-0.6831250190734863,-0.9825000762939453,0.11999988555908025,2,0.016361371342187736,1.0344835524044105,10.342499732971193,2.7468480344578996,10.1225004196167,1.0250053644231638,10.100000381469727,0.016361371342187736
8484,2006-09-28,10.199999809265137,10.265000343322754,10.157500267028807,10.237500190734863,1697600.0,-0.0036630408567577266,1.3243087201270565,0.5000063578449448,57.72201696291999,59.138075019675455,0.0197754847905518,-0.08806149842720501,-0.41833872834823005,-0.8225212033826388,18.811582908574266,0.10750007629394709,0.18008453243453992,0.06412472724914586,-0.1917393731369188,0.3199888276352105,-0.06380732294388558,0.1920567774421773,-0.2404500007629391,52.356025125076144,-12.936219192571883,0.12793205019303205,9,-0.011250019073486328,-0.16125011444091797,-0.6056246757507324,-0.9449996948242188,0.17749977111816406,3,0.005392186882770433,-2.439976196470669,10.237500190734863,1.0344835524044105,10.342499732971193,2.7468480344578996,10.1225004196167,0.005392186882770433
8485,2006-09-29,10.112500190734863,10.25,10.107500076293944,10.210000038146973,1504400.0,-0.008578394133967882,-1.6511594897180129,2.5999694827323125,55.78358381568709,57.78639553935592,0.0944794265123754,0.0016906796424116521,-0.30985508247871074,-0.7358972142143791,17.31267599559507,0.14249992370605646,0.15785393255623603,-0.024749898910522816,-0.2797569710103378,0.23025717318929217,-0.1522534349604303,0.10275363713938468,-0.1435913829803468,34.03149622025385,-30.056803298791955,0.12750353604990733,9,0.07624959945678711,-0.07375049591064453,-0.4656250476837158,-0.8575000762939453,0.38500022888183594,4,0.020024661145022105,1.3243087201270565,10.199999809265137,-2.439976196470669,10.237500190734863,1.0344835524044105,10.342499732971193,0.020024661145022105
8486,2006-10-02,10.047499656677246,10.15250015258789,10.020000457763672,10.112500190734863,1017200.0,-0.00642774119472167,-1.2083479034873001,0.6666731875268985,45.99585317384165,56.739079344314064,0.1374900740777374,0.06635202821351527,-0.22370960789547567,-0.6716801638175696,15.445899338993973,0.13249969482421875,0.12489134776761013,-0.08737540245056152,-0.3449115663728204,0.17016076147169734,-0.21614348441169184,0.0413926795105688,-0.06941902965545665,6.748281043028921,-51.28672916227272,0.12876808196112965,10,0.1412501335144043,0.010000228881835938,-0.39687466621398926,-0.7924995422363281,0.35249996185302734,0,0.03234643185316943,-1.6511594897180129,10.112500190734863,1.3243087201270565,10.199999809265137,-2.439976196470669,10.237500190734863,0.03234643185316943
8487,2006-10-03,10.100000381469727,10.157500267028807,9.917499542236328,10.0024995803833,1542400.0,0.0052252527082785605,1.2588242685898883,-1.5,47.4000148010367,54.765603639481625,0.08972154788259168,0.017920440535498017,-0.2596610086265496,-0.7209546739021047,13.653930197193912,0.2400007247924787,0.1031921796646511,-0.03687467575073278,-0.2925772955258985,0.21882794402443295,-0.16472598563831475,0.0909766341368492,0.3274993896484375,35.78446222142438,-17.050841945178625,0.12785130988758242,10,0.07249927520751953,-0.04250049591064453,-0.4406251907348633,-0.8162503242492676,0.35249996185302734,1,0.02945541043969291,-1.2083479034873001,10.047499656677246,-1.6511594897180129,10.112500190734863,1.3243087201270565,10.199999809265137,0.02945541043969291
8488,2006-10-04,10.109999656677246,10.125,9.989999771118164,10.087499618530273,1910400.0,0.0009900272108767094,4.142794862945269,0.23076772597005,44.3974260024083,53.67914164336223,0.053615007560047445,0.024122043616625177,-0.2550713940428153,-0.7281158461332247,12.887127185685433,0.13500022888183594,0.07616937912067279,-0.036375379562377574,-0.2714367283897765,0.19868596926502136,-0.15390605397607615,0.081155294851321,0.3073001098632808,55.39558868327382,7.861823036766339,0.11753067441369923,10,0.0625,-0.05249977111816406,-0.43249964714050293,-0.8262495994567871,0.3875007629394531,2,0.02151342176375426,1.2588242685898883,10.100000381469727,-1.2083479034873001,10.047499656677246,-1.6511594897180129,10.112500190734863,0.02151342176375426
8489,2006-10-05,10.369999885559082,10.38249969482422,10.100000381469727,10.100000381469727,1656800.0,0.02571713528299835,-1.0925913498048627,11.999957614546688,53.940465286560084,54.094569151862615,-0.19779118680501995,-0.20815552382559943,-0.4994979731121276,-0.9815417905057977,12.629727213277464,0.28249931335449396,0.08088140168084124,0.1992498397827145,-0.021252354865577416,0.4197520344310064,0.08899874245856765,0.30950093710686133,0.037303876495361266,97.3118698573382,51.19130119716957,0.11025109732414616,10,-0.19750022888183594,-0.3125,-0.6112501621246338,-1.0500001907348633,0.15000057220458984,3,-0.001205381813219275,4.142794862945269,10.109999656677246,1.2588242685898883,10.100000381469727,-1.2083479034873001,10.047499656677246,-0.001205381813219275
8490,2006-10-06,10.352499961853027,10.425000190734863,10.199999809265137,10.342499732971193,1195200.0,-0.0016875529314541726,1.9032178674706208,0.03703795277536739,52.54834077278187,54.09484847058489,-0.15724337680171452,-0.17169609337191538,-0.4685632999522671,-0.9558659679233674,12.04067386004176,0.22500038146972656,0.05641702847516861,0.16412491798400808,-0.05525959304068273,0.3835094290086989,0.05443266247166356,0.2738171734963526,-0.4350004196166992,85.7142588691598,40.227600108308806,0.10969225551234497,10,-0.18000030517578125,-0.2950000762939453,-0.5937502384185791,-1.0325002670288086,0.1925001144409162,4,0.0024148387947251493,-1.0925913498048627,10.369999885559082,4.142794862945269,10.109999656677246,1.2588242685898883,10.100000381469727,0.0024148387947251493
8491,2006-10-09,10.307499885559082,10.380000114440918,10.287500381469727,10.289999961853027,935200.0,-0.004346783526661402,-7.222533062054934,1.749952317375859,56.73623848894459,53.048119456332415,-0.0930238651362778,-0.10448763673644734,-0.40900428670286715,-0.9007530203282847,12.832071195671135,0.0924997329711914,0.055793713531238964,0.10162487030029332,-0.09485901193347424,0.2981087525340609,0.0033829291834095443,0.1998668114171771,-0.3798503303527827,76.84726009249219,26.71742628962383,0.0982419411168837,10,-0.13500022888183594,-0.25,-0.5037500858306885,-0.911250114440918,0.26000022888183594,0,0.018433231740687228,1.9032178674706208,10.352499961853027,-1.0925913498048627,10.369999885559082,4.142794862945269,10.109999656677246,0.018433231740687228
8492,2006-10-10,10.3774995803833,10.392499923706056,10.25,10.337499618530273,727600.0,0.00679114194532171,3.0713886731786837,2.285722070844687,52.697080329520475,51.91344662596674,-0.17605029338332834,-0.16461593705702526,-0.4630090816708652,-0.9586132477817166,12.771721138214309,0.14249992370605646,0.06973412048427896,0.15999960899353027,-0.04846575523647978,0.3684649732235403,0.05576692687852436,0.2642322911085362,-0.4399030124664307,89.0803299929187,38.9715335703739,0.10423268211500537,10,-0.20624971389770508,-0.31999969482421875,-0.5437495708465576,-0.9162497520446777,0.12250041961669922,1,0.002168156016070011,-7.222533062054934,10.307499885559082,1.9032178674706208,10.352499961853027,-1.0925913498048627,10.369999885559082,0.002168156016070011
8493,2006-10-11,10.462499618530273,10.477499961853027,10.292499542236328,10.345000267028807,1409200.0,0.008190801405345116,1.5084796172372548,2.93748658894218,62.068965517241345,52.39644090978023,-0.25231094339704896,-0.23840860884392967,-0.5249745082897981,-1.0316945768656929,12.734698612269945,0.18500041961669922,0.0821892525285648,0.23012466430663991,-0.0035047598533619606,0.4637540884666418,0.11330995222663809,0.34693937638664174,-0.5151549781570441,96.02639470287012,41.14913288339851,0.11681471208000124,10,-0.2649998664855957,-0.3862495422363281,-0.6287496089935303,-1.0012497901916504,0.025000572204589844,2,-0.0009557252637609759,3.0713886731786837,10.3774995803833,-7.222533062054934,10.307499885559082,1.9032178674706208,10.352499961853027,-0.0009557252637609759
8494,2006-10-12,10.61750030517578,10.61750030517578,10.46500015258789,10.5,1419200.0,0.014814880984175272,1.5957405363288582,1.0000081164219263,70.99391041265262,54.086477198331956,-0.38203635995702356,-0.38353901048193073,-0.6585330849381972,-1.1716785007672978,12.66671852295854,0.15500068664550604,0.06013528513618027,0.366375350952147,0.0760196252339167,0.6567310766703773,0.22119748809303097,0.5115532138112631,-0.6489494519433574,100.0,38.625059247208576,0.1451778628591154,10,-0.3500003814697248,-0.4712500572204572,-0.7837502956390363,-1.1562504768371564,-0.11750030517577947,3,-0.01130208449352088,1.5084796172372548,10.462499618530273,3.0713886731786837,10.3774995803833,-7.222533062054934,10.307499885559082,-0.01130208449352088
8495,2006-10-13,10.645000457763672,10.6850004196167,10.55500030517578,10.582500457763672,1870000.0,0.002590077871199803,-1.2127621583013724,0.5319135121096114,71.11110939856485,56.877061223301205,-0.36437583211287006,-0.40108386760493353,-0.6731784793834539,-1.182731829886496,11.983438001332633,0.13000011444091975,0.050735396909459496,0.3745004653930657,0.034827229743291,0.7141737010428404,0.20466384756817924,0.5443370832179522,-0.6375126374146483,90.80461534076834,25.635984145788242,0.169836617824887,10,-0.3437504768371582,-0.4650001525878906,-0.7818753719329834,-1.1837506294250488,-0.06000041961669922,4,-0.011742601655675311,1.5957405363288582,10.61750030517578,1.5084796172372548,10.462499618530273,3.0713886731786837,10.3774995803833,-0.011742601655675311
8496,2006-10-16,10.707500457763672,10.762499809265137,10.645000457763672,10.645000457763672,1348800.0,0.005871300827837711,-2.759979248046875,1.0,66.89816797546575,59.043522687126654,-0.3614159600077613,-0.453147557798669,-0.7188504294210141,-1.228973123477303,11.368840532979881,0.11749935150146484,0.05642613637422578,0.415625429153442,0.02365701567653211,0.8075938426303519,0.21964122241498707,0.611609635891897,-0.6458116294732346,89.26841522529982,26.270596630730374,0.19598420673845474,10,-0.3312506675720215,-0.4887504577636719,-0.809375524520874,-1.2462506294250488,-0.08250045776367188,0,-0.015176313287187826,-1.2127621583013724,10.645000457763672,1.5957405363288582,10.61750030517578,1.5084796172372548,10.462499618530273,-0.015176313287187826
8497,2006-10-17,10.487500190734863,10.672499656677246,10.452500343322754,10.672499656677246,2204800.0,-0.020546370079236653,1.3783778210798718,-2.959991455078125,60.460237021667126,60.8282794670443,-0.09014841764586379,-0.2160690034553845,-0.4840703835229192,-1.0000555727445075,11.21667992128265,0.25500011444091797,0.06815019039768089,0.17775015830993723,-0.21573943294371745,0.5712397495635919,-0.018994637316890106,0.3744949539367646,-0.3557302643469562,41.48947610844285,-20.957987709109446,0.19674479562682728,10,-0.05625009536743164,-0.14750051498413086,-0.6175000667572021,-1.0262503623962402,0.15250015258789062,1,0.0076281213111901724,-2.759979248046875,10.707500457763672,-1.2127621583013724,10.645000457763672,1.5957405363288582,10.61750030517578,0.0076281213111901724
8498,2006-10-18,10.454999923706056,10.647500038146973,10.40250015258789,10.520000457763672,3053600.0,-0.0030989526996642036,-1.882350301248752,0.3513552524408882,60.71427712779309,61.5809252271813,-0.00398211111873259,-0.1816593927481076,-0.43565433220492444,-0.958736479453604,10.485013344990305,0.24499988555908203,0.10255088493727449,0.13812489509582626,-0.26069875270151854,0.5369485428931711,-0.06128692880284703,0.33753671899449955,-0.2601570090304257,14.583283662749144,-47.11072850902762,0.19941182389867249,10,0.026249885559080255,-0.11500024795532404,-0.581249952316286,-0.990000247955324,0.13249969482421697,2,0.004304168017439158,1.3783778210798718,10.487500190734863,-2.759979248046875,10.707500457763672,-1.2127621583013724,10.645000457763672,0.004304168017439158
8499,2006-10-19,10.5,10.56999969482422,10.40250015258789,10.4375,1417200.0,0.004304168017439158,-1.5283008003685419,-0.9615305613427887,66.88449465319978,63.173831213894395,-0.03196373316689716,-0.21255116724576695,-0.458326540075797,-0.9928899672369713,9.713806597752232,0.1674995422363299,0.13574454527363677,0.16724996566772532,-0.23431911330658473,0.5688190446420354,-0.033534573819428815,0.36803450515487945,-0.24839139586541847,27.083316776471772,-36.535540366828315,0.20078453948715486,10,0.006249904632568359,-0.16000032424926758,-0.6124999523162842,-1.0212502479553223,-0.10249996185302734,3,-0.0011904580252510844,-1.882350301248752,10.454999923706056,1.3783778210798718,10.487500190734863,-2.759979248046875,10.707500457763672,-0.0011904580252510844
8500,2006-10-20,10.387499809265137,10.532500267028807,10.3725004196167,10.532500267028807,2010000.0,-0.010714303879510778,1.2068874799400469,-2.3200073242187216,64.22592873388935,64.00601901888825,0.0961326705878296,-0.08159110043204976,-0.33151832320998054,-0.872841582076326,9.585105565948421,0.1599998474121076,0.1732798513637519,0.04037480354309153,-0.3464248958914915,0.42717450297767456,-0.15302504617419999,0.23377465326038305,-0.08480208461750038,3.8460033647638796,-64.2002780432909,0.1933998497172913,10,0.11875009536743164,-0.0475001335144043,-0.4712498188018799,-0.880000114440918,-0.06999969482421875,4,0.0108303434705741,-1.5283008003685419,10.5,-1.882350301248752,10.454999923706056,1.3783778210798718,10.487500190734863,0.0108303434705741
8501,2006-10-23,10.395000457763672,10.432499885559082,10.350000381469727,10.387499809265137,1966000.0,0.0007220841045738613,1.0,-0.051728447028492386,62.82607325535885,65.13146267731474,0.11437725067746563,-0.07128479639444585,-0.31900953113134456,-0.8722347056845461,9.87061364355207,0.08249950408935547,0.17852040126085278,0.03425045013427663,-0.33816402644240284,0.4066649267109561,-0.1519567881540631,0.22045768842261637,-0.04632252465428621,13.953543388582496,-55.770548063444004,0.18620723828834013,10,0.13249921798706055,-0.05500078201293945,-0.387500524520874,-0.7962508201599121,0.12999916076660156,0,0.01827797710594581,1.2068874799400469,10.387499809265137,-1.5283008003685419,10.5,-1.882350301248752,10.454999923706056,0.01827797710594581
8502,2006-10-24,10.479999542236328,10.489999771118164,10.375,10.375,1508800.0,0.008176919743103417,-1.1904813805631245,13.99872854418309,65.1020196853735,65.4684686959961,0.05078768858451177,-0.1533151140196729,-0.38348547466945604,-0.9481105915170502,10.047917058985758,0.11499977111816406,0.19060383163124328,0.11237454414367676,-0.2636802237964595,0.488429312083813,-0.07565283982639137,0.3004019281137449,0.2825002670288086,43.697247324098974,-26.68929045816318,0.18802738397006807,10,0.07625055313110352,-0.1399998664855957,-0.4537496566772461,-0.8812499046325684,0.21000003814697266,1,0.01383592214668461,1.0,10.395000457763672,1.2068874799400469,10.387499809265137,-1.5283008003685419,10.5,0.01383592214668461
8503,2006-10-25,10.404999732971193,10.522500038146973,10.3125,10.505000114440918,1974400.0,-0.007156470662319392,2.111106401616299,-0.9523887375113363,51.68268349044502,63.32277681575082,0.13049648922317836,-0.06864259236362713,-0.29292420612057946,-0.859620773238051,9.84130670291797,0.21000003814697266,0.19913636106875465,0.0289997577667247,-0.34228343555775176,0.40028295109120116,-0.15664183889551353,0.21464135442896293,0.34975008010863995,35.92226896980875,-29.775405112483107,0.18564159666223828,10,0.13250017166137518,-0.06500005722046076,-0.3750000000000018,-0.8062500953674334,0.3000001907348633,2,0.022585354770062516,-1.1904813805631245,10.479999542236328,1.0,10.395000457763672,1.2068874799400469,10.387499809265137,0.022585354770062516
8504,2006-10-26,10.255000114440918,10.375,10.042499542236328,10.357500076293944,3972400.0,-0.01441610979142638,3.8363770035858202,1.0249957084819474,45.842226155307706,60.51512312205558,0.24995313088546922,0.09031950940858735,-0.13531345274520845,-0.6967466841795549,10.129769843508942,0.36250019073486506,0.206784463217085,-0.12374987602233922,-0.49032919953563336,0.24282944749095492,-0.3070395377789854,0.05953978573430696,0.4820597061157219,43.36739956753869,-18.980463347168218,0.18328966175664696,10,0.14749956130981445,0.08499956130981445,-0.21625018119812012,-0.6562504768371582,0.5649995803833026,3,0.032423159471362206,2.111106401616299,10.404999732971193,-1.1904813805631245,10.479999542236328,1.0,10.395000457763672,0.032423159471362206
8505,2006-10-27,10.3149995803833,10.452500343322754,10.225000381469727,10.255000114440918,2065200.0,0.005850752342546839,-2.7916997806529547,-0.5853608611914987,50.315776624177644,58.67263519413467,0.1544637980322161,0.048769056201017236,-0.18596111194406717,-0.7427134697197086,10.555221836350126,0.22749996185302734,0.19623285104634292,-0.07387537956237722,-0.4201128279976256,0.2723620688728712,-0.24699410378000053,0.09924334465524609,0.38038662347412,56.770782628045545,-3.5883844212740215,0.17311872421762386,10,0.04250001907348633,0.02500009536743164,-0.2668747901916504,-0.716249942779541,0.4875001907348633,4,0.007998105779913889,3.8363770035858202,10.255000114440918,2.111106401616299,10.404999732971193,-1.1904813805631245,10.479999542236328,0.007998105779913889
8506,2006-10-30,10.3725004196167,10.449999809265137,10.267499923706056,10.272500038146973,1560000.0,0.005574487791812466,-2.3181613261202023,1.6666878596178911,49.78726996180437,57.48674996526103,0.04966910483191356,0.01777626778976149,-0.23276561652172134,-0.7868624233698398,11.179799385409956,0.18249988555908025,0.15916669752925827,-0.03262457847595179,-0.33969272243506055,0.27444356548315696,-0.18615865045550706,0.12090949350360347,0.2837125845434567,68.75011175859349,11.52728050486241,0.15353407197955463,10,-0.027500629425048828,-0.0325007438659668,-0.24687576293945312,-0.7737507820129395,0.40749931335449396,0,-0.005302511733020876,-2.7916997806529547,10.3149995803833,3.8363770035858202,10.255000114440918,2.111106401616299,10.404999732971193,-0.005302511733020876
8507,2006-10-31,10.397500038146973,10.442500114440918,10.270000457763672,10.387499809265137,2060400.0,0.0024101824554274565,2.4499799729157528,0.10000190734135689,47.08522250533073,55.97241056276522,0.01180144253246418,0.017083214240649625,-0.24438180403175913,-0.796792187953745,11.334744929080308,0.1724996566772461,0.1174929083994467,-0.02249994277954137,-0.29410853111464164,0.2491086455555589,-0.15830423694709062,0.11330435138800787,0.22189015829775371,73.9583602381799,20.749830832176244,0.1358042941675498,10,-0.09125041961669922,-0.057500362396240234,-0.2806253433227539,-0.7987504005432129,0.3924999237060547,1,0.012262522713683444,-2.3181613261202023,10.3725004196167,-2.7916997806529547,10.3149995803833,3.8363770035858202,10.255000114440918,0.012262522713683444
8508,2006-11-01,10.327500343322754,10.4975004196167,10.30500030517578,10.40250015258789,1609200.0,-0.006732358217590773,-2.2083383003917363,-7.499809269502194,35.92232829922796,52.53216985676834,0.06907760555431786,0.10984478974719103,-0.16226149785597244,-0.7078252295376117,11.383700774985295,0.19250011444091975,0.07575550983020207,-0.10337467193603445,-0.3375603717377551,0.1308110278656862,-0.22046752183689478,0.013718177964825884,0.2572764138694694,62.637417916047475,14.713697406097523,0.11709284990086004,11,-0.04000043869018555,0.012499332427978516,-0.21062564849853516,-0.7287507057189941,0.567500114440918,2,0.03510038489564615,2.4499799729157528,10.397500038146973,-2.3181613261202023,10.3725004196167,-2.7916997806529547,10.3149995803833,0.03510038489564615
8509,2006-11-02,10.357500076293944,10.412500381469727,10.265000343322754,10.327500343322754,1582400.0,0.002904839697302597,1.1071382347531693,-0.3999974568619984,36.07745410814519,49.404561565018994,0.018705623661766424,0.08312231162007322,-0.17422286345630056,-0.7198878271767111,11.491849391206106,0.14750003814697266,0.05569364015761025,-0.07274994850158834,-0.3076852195201827,0.16218532251700601,-0.19021758401088462,0.04471768700770795,0.19474004800092537,48.6237344131135,5.871176029060315,0.11746763550929709,11,-0.07500028610229315,-0.017500400543211114,-0.2406253814697248,-0.7362504005432111,0.44750022888183594,3,0.033550552242568976,-2.2083383003917363,10.327500343322754,2.4499799729157528,10.397500038146973,-2.3181613261202023,10.3725004196167,0.033550552242568976
8510,2006-11-03,10.3774995803833,10.470000267028807,10.322500228881836,10.397500038146973,1398800.0,0.0019309200040589225,-1.2692460055459913,-0.6666878596179305,33.33326911276389,46.12758332695289,-0.0031978819366376143,0.06860938496339308,-0.17703040103974388,-0.7222904837925626,11.29405018309729,0.14750003814697088,0.036897734664247395,-0.05400042533874583,-0.2874552786334519,0.17945442795596023,-0.17072785198609886,0.0627270013086072,0.14415610898805653,48.38675275027277,11.04233504332327,0.11672742664735264,11,-0.09499979019165039,-0.03749990463256836,-0.2637498378753662,-0.6762499809265137,0.3775005340576172,4,0.04264034038386111,1.1071382347531693,10.357500076293944,-2.2083383003917363,10.327500343322754,2.4499799729157528,10.397500038146973,0.04264034038386111
8511,2006-11-06,10.4975004196167,10.557499885559082,10.412500381469727,10.412500381469727,1993200.0,0.011563560017890717,-2.411751506243759,-4.249904634751097,50.56181099662249,44.51200458375833,-0.11971989250615778,-0.038395824476570084,-0.2852633249494776,-0.8267719438416741,11.18854563987253,0.18000030517578125,0.007976636057454911,0.05650038719177175,-0.17109832022722138,0.2840990946107649,-0.057298966517723926,0.17029974090126743,-0.4550008773803711,79.48732996856945,40.9046948366131,0.1137993537094964,11,-0.19750070571899414,-0.1575007438659668,-0.38375067710876465,-0.7287507057189941,0.31999969482421875,0,0.02905447385660609,-1.2692460055459913,10.3774995803833,1.1071382347531693,10.357500076293944,-2.2083383003917363,10.327500343322754,0.02905447385660609
8512,2006-11-07,10.399999618530273,10.517499923706056,10.3725004196167,10.4975004196167,1304400.0,-0.009288001637439924,1.109086621491312,-1.1470677332854626,47.120402640329836,44.00508448930109,-0.03884549129121595,0.06416692288695813,-0.17648197958023815,-0.7130434746323466,11.208871119173502,0.14499950408935725,-0.013192060596354693,-0.04212541580200124,-0.2686222981476849,0.18437146654368242,-0.15537385697484396,0.07112302537084148,-0.3472000694274904,46.15367059222453,4.347931211338718,0.113248441172842,11,-0.09999990463256836,-0.059999942779541016,-0.2768747806549072,-0.6312499046325684,0.4700002670288086,1,0.03653847388261933,-2.411751506243759,10.4975004196167,-1.2692460055459913,10.3774995803833,1.1071382347531693,10.357500076293944,0.03653847388261933
8513,2006-11-08,10.452500343322754,10.5024995803833,10.3725004196167,10.399999618530273,1420400.0,0.005048146799826458,-1.4186087774239051,-0.5384645480599001,47.53248683434811,44.19289123141669,-0.09375947890919534,0.01146656444623595,-0.2196803224928452,-0.7460921679838801,10.82017230418461,0.12999916076660156,-0.031630810121081154,0.010875272750855203,-0.215476341575485,0.23722688707719541,-0.1023005344123149,0.12405107991402531,-0.38960678749084465,64.10266442349075,19.59050379694878,0.11317580716317026,11,-0.06125020980834961,-0.07625055313110352,-0.33750057220458984,-0.6837506294250488,0.4249992370605469,2,0.03228888853812606,1.109086621491312,10.399999618530273,-2.411751506243759,10.4975004196167,-1.2692460055459913,10.3774995803833,0.03228888853812606
8514,2006-11-09,10.4975004196167,10.585000038146973,10.427499771118164,10.452500343322754,1573600.0,0.004305197303599462,-2.31575248955991,0.8571324771575448,56.14528235138672,44.840614089995476,-0.11258268008208816,-0.04530749089465047,-0.25280964035201414,-0.7720193303767591,9.966460298781737,0.1575002670288086,-0.06113200080249648,0.061875343322753906,-0.1507951262927918,0.2745458129382996,-0.04445989148501894,0.16821057813052676,-0.42471473719024644,66.66678776825515,16.307940093748627,0.10633523480777328,11,-0.07250022888183594,-0.0950007438659668,-0.38250064849853516,-0.7112507820129395,0.24499988555908025,3,0.03786616072947835,-1.4186087774239051,10.452500343322754,1.109086621491312,10.399999618530273,-2.411751506243759,10.4975004196167,0.03786616072947835
8515,2006-11-10,10.520000457763672,10.550000190734863,10.47249984741211,10.489999771118164,1439200.0,0.002143371016678053,-1.3846063558203,0.6666807951511041,56.86813301977355,45.62737665199205,-0.11504329111176403,-0.08184880289575247,-0.266962458468857,-0.7780359888240795,8.792414355337916,0.0775003433227539,-0.06455569091755997,0.09062538146972621,-0.10259462713972667,0.2838453900791791,-0.0059846228349993424,0.18723538577445176,-0.4267262011083979,69.41190726229905,13.851200078078406,0.09661000430472638,11,-0.0950002670288086,-0.11750078201293945,-0.4050006866455078,-0.6437506675720215,0.23749923706054865,4,0.027091239069460427,-2.31575248955991,10.4975004196167,-1.4186087774239051,10.452500343322754,1.109086621491312,10.399999618530273,0.027091239069460427
8516,2006-11-13,10.545000076293944,10.574999809265137,10.417499542236328,10.475000381469727,1734000.0,0.002376389490726938,1.4230966738559503,2.333269756500672,53.82355911095145,46.376080719283244,-0.12628030726768102,-0.12611260650248823,-0.2834746442124594,-0.7871975339622139,7.118836067363785,0.1575002670288086,-0.04694173640563726,0.12375001907348526,-0.029825924637451706,0.27732596278442223,0.04696204721801678,0.20053799092895375,-0.4320567883790023,81.1764547486326,23.11892978613794,0.07678797185546866,11,-0.11999988555908025,-0.14250040054321111,-0.4300003051757795,-0.6687502861022931,0.19250011444091975,0,0.019914654967056133,-1.3846063558203,10.520000457763672,-2.31575248955991,10.4975004196167,-1.4186087774239051,10.452500343322754,0.019914654967056133
8517,2006-11-14,10.567500114440918,10.600000381469727,10.447500228881836,10.545000076293944,1186400.0,0.0021337162621322125,2.485694978801321,0.3214305177112052,60.18810389361892,49.0722780075489,-0.13648246128964558,-0.15000266569902188,-0.2959224823663469,-0.7932086246157795,6.576968745741488,0.15250015258789062,-0.0380793269488624,0.14225006103515625,-0.022362056871735092,0.3068621789420476,0.05994400208171058,0.22455611998860192,-0.4356745565166946,85.71416594355085,23.82987615721725,0.08230605895344567,11,-0.13499975204467773,-0.16500043869018555,-0.4525003433227539,-0.663750171661377,0.08249950408935547,1,0.023657440008764796,1.4230966738559503,10.545000076293944,-1.3846063558203,10.520000457763672,-2.31575248955991,10.4975004196167,0.023657440008764796
8518,2006-11-15,10.5,10.600000381469727,10.470000267028807,10.529999732971193,1596800.0,-0.0063875196318831096,-1.8889171461571135,-1.3333192048488696,67.13283262174667,52.52287562017129,-0.046868773310633216,-0.08322541184959675,-0.2144339505496191,-0.70988375730116,6.281025589421245,0.13000011444091975,-0.033309650394345525,0.0724999427795403,-0.0950286620729468,0.2400285476320274,-0.01126435964670236,0.15626424520578297,-0.34008395266304703,45.205522402098595,-18.235290356884022,0.08376430242624355,11,-0.03874969482421875,-0.09750032424926758,-0.38562512397766113,-0.596250057220459,0.23750019073486328,2,0.03523808433896014,2.485694978801321,10.567500114440918,1.4230966738559503,10.545000076293944,-1.3846063558203,10.520000457763672,0.03523808433896014
8519,2006-11-16,10.487500190734863,10.539999961853027,10.457500457763672,10.5024995803833,1245600.0,-0.0011904580252510844,-1.2000203453625289,0.49998410528655207,62.92136597297429,55.81044193797244,-0.0156331773982874,-0.07558537327009418,-0.18659362758182496,-0.6801938542471451,5.935640949646922,0.08249950408935547,-0.026293480297068683,0.06062512397766184,-0.10585463354971303,0.22710488150503672,-0.02261475478602648,0.14386500274135017,-0.30117908334994326,38.35634334207749,-24.85711686031594,0.08323987876368757,11,-0.0012497901916503906,-0.08500051498413086,-0.35062527656555176,-0.565000057220459,0.36499977111816406,3,0.037187068658457,-1.8889171461571135,10.5,2.485694978801321,10.567500114440918,1.4230966738559503,10.545000076293944,0.037187068658457
8520,2006-11-17,10.5,10.512499809265137,10.38249969482422,10.425000190734863,1698800.0,0.0011918769046774802,1.6000171662358857,-5.000190742624619,60.24092324803635,56.88589885479622,-0.009978229638800684,-0.08350621576463624,-0.18707935167506307,-0.6754160418568347,5.71035863459127,0.1300001144409162,0.0015681651811512154,0.0674999237060554,-0.10096853420612106,0.23596838161823186,-0.016734305250032833,0.15173415266214363,-0.288858136169992,54.02295826646635,-8.139433297925322,0.08423422895608779,11,-0.01374959945678711,-0.09750032424926758,-0.2931249141693115,-0.5074996948242205,0.4350004196166992,4,0.023095267159598087,-1.2000203453625289,10.487500190734863,-1.8889171461571135,10.5,2.485694978801321,10.567500114440918,0.023095267159598087
8521,2006-11-20,10.585000038146973,10.675000190734863,10.539999961853027,10.6225004196167,2339600.0,0.008095241728283131,-1.117641778987838,-0.5000063578449448,63.73624684554268,58.73210376648653,-0.09081091654990026,-0.1618397325859373,-0.25745979548064213,-0.7468996676525599,5.829456287101349,0.17500019073486328,0.031237889963573906,0.14299998283386195,-0.0375592223136767,0.3235591879814006,0.052720380260092625,0.23327958540763127,-0.35052666325858084,69.23076923076904,8.206863426724468,0.09027960257376956,11,-0.061249732971191406,-0.18250036239624023,-0.3443748950958252,-0.5412497520446777,0.35000038146972656,0,0.016296613703881135,1.6000171662358857,10.5,-1.2000203453625289,10.487500190734863,-1.8889171461571135,10.5,0.016296613703881135
8522,2006-11-21,10.625,10.65250015258789,10.5625,10.5625,2210800.0,0.0037789288340928096,-1.8800048828125,-1.6666497126290627,72.79686990735125,61.53925744126466,-0.10676570394993945,-0.2007101542854972,-0.2881185457815185,-0.7730932356106628,5.6543796745404595,0.09000015258789062,0.06535716335489994,0.1757499217987064,-0.022054600680631253,0.3735544442780441,0.07684766055903758,0.27465218303837524,-0.3552844798438901,82.90594667909963,21.173783673315967,0.09890226123966904,11,-0.09625005722045898,-0.2662501335144043,-0.3275001049041748,-0.5125002861022949,0.27499961853027344,1,0.010588253245634283,-1.117641778987838,10.585000038146973,1.6000171662358857,10.5,-1.2000203453625289,10.487500190734863,0.010588253245634283
8523,2006-11-22,10.640000343322754,10.69499969482422,10.567500114440918,10.625,918800.0,0.0014117970186120488,1.040008850165148,0.2400054931640625,72.15682402624512,63.31831762736003,-0.10322764622397251,-0.20785919330282,-0.29405551914038064,-0.7737404432525494,5.946936888274248,0.12749958038330256,0.07135516892866178,0.17900023460388148,-0.034993269742063404,0.39299373894982637,0.07200348243090815,0.2859969867768548,-0.3378620495203446,82.40020751953068,18.224636416530686,0.10699675217297244,11,-0.10125064849853338,-0.27125072479248047,-0.2543754577636719,-0.5212502479553223,0.3899993896484393,2,0.0009397814741420873,-1.8800048828125,10.625,-1.117641778987838,10.585000038146973,1.6000171662358857,10.5,0.0009397814741420873
8524,2006-11-24,10.587499618530273,10.670000076293944,10.557499885559082,10.557499885559082,360000.0,-0.004934278486694588,-6.500079473566974,1.9999364231673977,65.67157593278192,64.29647795102763,-0.04092129024733637,-0.13615179822827983,-0.23541307029127978,-0.7064074707245958,5.6439368264302185,0.1125001907348615,0.08856283575772039,0.1098745346069343,-0.08777274658104872,0.30752181579491733,0.011050894012942791,0.20869817520092582,-0.246075184625683,65.59997558593693,-0.5491141142337455,0.09882364059399185,11,-0.04874992370605291,-0.21875,-0.17687487602233887,-0.4687495231628418,0.4400005340576172,4,0.014167705087049898,1.040008850165148,10.640000343322754,-1.8800048828125,10.625,-1.117641778987838,10.585000038146973,0.014167705087049898
8525,2006-11-27,10.397500038146973,10.600000381469727,10.362500190734863,10.55500030517578,1219200.0,-0.017945651686330444,-1.087914114801447,-5.250055631496905,43.24323279395011,63.12088613802747,0.14513691254413885,0.06360655589496744,-0.04183649767011666,-0.5026097385592205,5.521142699193468,0.23750019073486328,0.09794193150023212,-0.08425006866455043,-0.2707348806027454,0.10223474327364457,-0.1774924746336488,0.00899233730454796,0.29749965667724787,10.526285597918779,-51.70758214810083,0.09324240596909757,11,0.13124990463256836,-0.02875041961669922,0.025624752044677734,-0.278749942779541,0.5799999237060547,0,0.043760511857342976,-6.500079473566974,10.587499618530273,1.040008850165148,10.640000343322754,-1.8800048828125,10.625,0.043760511857342976
8526,2006-11-28,10.317500114440918,10.420000076293944,10.25749969482422,10.399999618530273,2476800.0,-0.0076941498833899,1.6530583646682582,0.5238054870996904,44.29069808882559,61.35450771527266,0.21173885758744504,0.14680130374857825,0.04015920754751434,-0.4066219469751271,5.612986649004906,0.162500381469723,0.09234205512311888,-0.1614999771118164,-0.35620898715409943,0.03320903293046662,-0.2588544821329588,-0.064145472090674,0.3708495903015159,13.714381626673703,-48.46520902902586,0.09735450502114158,11,0.15874958038330256,0.05124950408935547,0.10562467575073242,-0.19875001907348633,0.7025003433227539,1,0.059849798723190295,-1.087914114801447,10.397500038146973,-6.500079473566974,10.587499618530273,1.040008850165148,10.640000343322754,0.059849798723190295
8527,2006-11-29,10.524999618530273,10.532500267028807,10.317500114440918,10.324999809265137,1579200.0,0.020111412821689933,-1.000008871422028,-2.4242546845919986,54.13101480777068,59.90986129149755,-0.0027081281054357476,-0.05339403320255265,-0.1580565281052575,-0.5981618063501308,5.440480429398063,0.21500015258788885,0.08884090726176197,0.03962454795837367,-0.1521763268200722,0.23142542273681954,-0.05627588943084838,0.13552498534759572,0.14611608581543223,61.14283970424067,-0.7607165911300768,0.09590043738922287,11,-0.04874992370605291,-0.15625,-0.09124994277954102,-0.4062495231628418,0.5250005722045898,2,0.03895494688328349,1.6530583646682582,10.317500114440918,-1.087914114801447,10.397500038146973,-6.500079473566974,10.587499618530273,0.03895494688328349
8528,2006-11-30,10.6899995803833,10.71500015258789,10.52750015258789,10.547499656677246,1848000.0,0.015676956563735134,-1.0548065466858971,0.7125002980235081,59.649085906263565,59.546274617418575,-0.15413085204811594,-0.2001034161482078,-0.3175474132662899,-0.7446435854733267,5.78508254979399,0.1900005340576172,0.09130098616919646,0.1864995479583733,-0.010913969205626373,0.383913065122373,0.08779278937637258,0.28520630654037404,-0.43249988555908025,94.53539952139145,31.861482844185296,0.098706758582,11,-0.2037496566772461,-0.3112497329711914,-0.24187469482421875,-0.5337495803833008,0.46750068664550604,3,0.019644531935467446,-1.000008871422028,10.524999618530273,1.6530583646682582,10.317500114440918,-1.087914114801447,10.397500038146973,0.019644531935467446
8529,2006-12-01,10.704999923706056,10.72249984741211,10.619999885559082,10.625,2018000.0,0.0014032127138978723,-1.2777730682829653,0.5614032739489624,59.34340953096559,59.446550871077385,-0.15090343183382515,-0.19788054596318183,-0.32255985593762126,-0.7412896185793318,5.940170988547728,0.10249996185302734,0.08659292530917995,0.18412489891052353,-0.020230761850463352,0.3884805596715104,0.0819470685300292,0.28630272929101785,-0.4383502197265621,96.23657678203766,32.99332366253287,0.10217783038049355,12,-0.2150001525878924,-0.3225002288818377,-0.2662501335144061,-0.5412502288818377,0.5349998474121076,4,0.030359627424698,-1.0548065466858971,10.6899995803833,-1.000008871422028,10.524999618530273,1.6530583646682582,10.317500114440918,0.030359627424698
8530,2006-12-04,10.81999969482422,10.845000267028807,10.702500343322754,10.725000381469727,1910000.0,0.010742622320201844,-1.0357220708446613,1.1874925494122934,62.73146472022914,59.33490841270922,-0.2410909679801847,-0.29305462632278356,-0.4233698776380521,-0.8344853570810677,6.67201449631736,0.1424999237060529,0.08506345310101082,0.2769996643066417,0.04417056321388202,0.5098287653994014,0.16058511376026097,0.3934142148530224,-0.5351159851074208,95.74458759916233,33.33346079775223,0.11641455054638011,12,-0.26874971389770685,-0.28499937057495295,-0.4487500190734881,-0.6387495994567889,0.5125007629394513,0,0.019177492016282383,-1.2777730682829653,10.704999923706056,-1.0548065466858971,10.6899995803833,-1.000008871422028,10.524999618530273,0.019177492016282383
8531,2006-12-05,10.802499771118164,10.862500190734863,10.772500038146973,10.81999969482422,2092400.0,-0.001617368225474869,-1.3226028745816105,-0.18421105467104543,60.93021852896372,58.016391592888375,-0.21176335146401826,-0.2651265104077929,-0.3923163477170224,-0.7953412270001028,7.178026536737628,0.09000015258789062,0.08963880816855152,0.24424977302551198,-0.014538201379153293,0.5030377474301773,0.11485578582317935,0.3736437602278446,-0.48400906796264387,88.99075023535629,28.307558810160025,0.1293939872023323,12,-0.24249982833862305,-0.24249982833862305,-0.4537501335144043,-0.6024999618530273,0.5150003433227539,1,0.01619997171420895,-1.0357220708446613,10.81999969482422,-1.2777730682829653,10.704999923706056,-1.0548065466858971,10.6899995803833,0.01619997171420895
8532,2006-12-06,10.779999732971193,10.835000038146973,10.767499923706056,10.802499771118164,1388800.0,-0.0020828547672944175,-1.8421306242095863,1.2857220708444546,63.59222357094651,57.06476932007742,-0.18435086870903206,-0.2241926117951305,-0.3633370302705412,-0.750349648761981,7.943476514854966,0.06750011444091619,0.0968492414045592,0.20274972915649592,-0.06282731189960877,0.4683267702126006,0.06996120862844357,0.33553824968454826,-0.4179882708093263,75.37300048680139,12.206042731758359,0.13278852052805196,12,-0.21999979019165217,-0.21999979019165217,-0.4375000000000018,-0.5799999237060565,0.6100006103515625,2,0.022263518621287615,-1.3226028745816105,10.802499771118164,-1.0357220708446613,10.81999969482422,-1.2777730682829653,10.704999923706056,0.022263518621287615
8533,2006-12-07,10.789999961853027,10.885000228881836,10.774999618530273,10.80500030517578,1418000.0,0.0009276650398466479,-3.8888041197787526,0.6666807951510778,64.72018132339346,56.95905880792315,-0.1909125375957359,-0.21883139349631975,-0.36322322065820956,-0.7433200162105145,8.83974489252358,0.1100006103515625,0.09515744185846309,0.19587497711181712,-0.07905192215744705,0.4708018763810813,0.05841152747718503,0.3333384267464492,-0.3879494014053204,64.15088907522501,-2.0654466600871757,0.13746344963463242,12,-0.21875,-0.21875,-0.4668753147125244,-0.5900001525878906,0.694999694824217,3,0.024096406839762885,-1.8421306242095863,10.779999732971193,-1.3226028745816105,10.802499771118164,-1.0357220708446613,10.81999969482422,0.024096406839762885
8534,2006-12-08,10.895000457763672,10.907500267028807,10.732500076293944,10.732500076293944,1190800.0,0.009731278617410855,-1.153843445191685,-10.833110814420627,67.63393579392476,59.66913691903144,-0.27681720761996154,-0.3083337150207015,-0.45547209923538645,-0.8344590634185955,9.176835075814239,0.17500019073486328,0.0865795094152908,0.28100047111511195,-0.020685049842430914,0.5826859920726548,0.13015771063633963,0.43184323159388427,-0.4446549304725522,93.9025297965192,25.063839835873694,0.15084276047877174,12,-0.3125004768371582,-0.3125004768371582,-0.5812506675720215,-0.6950006484985352,0.6049995422363281,4,0.024093602408073345,-3.8888041197787526,10.789999961853027,-1.8421306242095863,10.779999732971193,-1.3226028745816105,10.802499771118164,0.024093602408073345
8535,2006-12-11,10.80500030517578,10.850000381469727,10.770000457763672,10.84000015258789,1368400.0,-0.00826068369035815,1.9090719933416562,-0.21538317076893237,59.77778135699677,61.38992394882823,-0.1373814137148095,-0.20647332685423514,-0.35068242242598835,-0.7271878835928387,9.532142031475422,0.125,0.07571495332364009,0.1767503261566148,-0.13305477182187708,0.48655542413510666,0.021847777167369742,0.33165287514585984,-0.2997962091161366,41.42865706453916,-26.23020605485801,0.15490254898924558,12,-0.1925001144409162,-0.2225003242492658,-0.49375057220458807,-0.6050004959106428,0.5399999618530273,0,0.04025908872339534,-1.153843445191685,10.895000457763672,-3.8888041197787526,10.789999961853027,-1.8421306242095863,10.779999732971193,0.04025908872339534
8536,2006-12-12,10.755000114440918,10.800000190734863,10.692500114440918,10.789999961853027,1967600.0,-0.004627504796173909,2.9090719933416564,0.9999999999999493,55.72687132132069,61.567241339222676,-0.02100430469670833,-0.1474959928382944,-0.28407330401474873,-0.6597925626976426,10.077866210451965,0.1125001907348615,0.07225475050464425,0.11625013351440394,-0.19590072195490116,0.42840098898370904,-0.03982529422024861,0.2723255612490565,-0.20152047786497462,29.069746810738163,-35.14605687965857,0.1560754277346526,12,-0.03749990463256836,-0.1725001335144043,-0.44375038146972656,-0.5550003051757812,0.6024999618530273,1,0.05369598672038456,1.9090719933416562,10.80500030517578,-1.153843445191685,10.895000457763672,-3.8888041197787526,10.789999961853027,0.05369598672038456
8537,2006-12-13,10.817500114440918,10.854999542236328,10.75749969482422,10.837499618530273,1417600.0,0.005811250519289102,2.5454908012692044,0.57141689373297,57.505270407809405,61.32903961717222,-0.04207432163713598,-0.2005906957752952,-0.3305881949920355,-0.7071516533611852,10.607284478394638,0.09999942779541016,0.10573543941316288,0.16625013351440465,-0.15380950252920655,0.48630976955801586,0.006220315492599937,0.32627995153620937,-0.22153800221063058,58.139493621476326,-3.6201182678622033,0.16002981802180521,12,-0.053750038146972656,-0.2350001335144043,-0.4975004196166992,-0.6175003051757812,0.557499885559082,2,0.04622140001944808,2.9090719933416564,10.755000114440918,1.9090719933416562,10.80500030517578,-1.153843445191685,10.895000457763672,0.04622140001944808
8538,2006-12-14,10.869999885559082,10.922499656677246,10.795000076293944,10.84000015258789,1735600.0,0.0048532258435642905,-1.1249950329414984,-1.5000238424490964,61.9450441593592,61.618110131438186,-0.07415399441164361,-0.2360522623590171,-0.3664855826854385,-0.7452490511416734,11.299898771582988,0.12749958038330256,0.14962038846533154,0.20024991035461426,-0.12571788874816114,0.5262177094573897,0.03726601080322567,0.36323380990600285,-0.23665319475297153,77.17396712719552,15.243317224728145,0.1629838995513878,12,-0.0625,-0.2800002098083496,-0.5500001907348633,-0.651249885559082,0.619999885559082,3,0.047838129092761195,2.5454908012692044,10.817500114440918,2.9090719933416564,10.755000114440918,1.9090719933416562,10.80500030517578,0.047838129092761195
8539,2006-12-15,10.8774995803833,10.96500015258789,10.864999771118164,10.920000076293944,2351200.0,0.0006899443333188149,-1.9629692422893796,-1.416695806974541,73.9999771118164,62.870167063836774,-0.06102924005481114,-0.2243380215831614,-0.365335308659251,-0.7393141684669562,12.207227041279916,0.10000038146972656,0.1724254653598969,0.18824963569641184,-0.13847291425207864,0.5149721856449023,0.02488836072216749,0.3516109106706562,-0.2036714743552306,67.88970276862989,-0.5208122615997297,0.16336127497424516,12,-0.048749446868896484,-0.2662496566772461,-0.49374961853027344,-0.6587495803833008,0.6900005340576172,4,0.05584923923044971,-1.1249950329414984,10.869999885559082,2.5454908012692044,10.817500114440918,2.9090719933416564,10.755000114440918,0.05584923923044971
8540,2006-12-18,10.74250030517578,10.880000114440918,10.729999542236328,10.880000114440918,1479600.0,-0.012410873860292493,1.1818295313464513,3.235251879277637,70.14220151557461,63.89372072901576,0.06908576186801874,-0.07403556869559402,-0.22251226319480288,-0.5926466350136028,12.89925025842615,0.15000057220458984,0.17394972849968582,0.04112534523010147,-0.2738118937943721,0.35606258425457504,-0.11634327428213531,0.19859396474233826,-0.022084671698138436,18.348691279042665,-54.62671040207559,0.15746861951223698,12,0.08624982833862482,-0.1312503814697248,-0.3287503719329816,-0.5237503051757795,0.8649997711181658,0,0.07051428189946196,-1.9629692422893796,10.8774995803833,-1.1249950329414984,10.869999885559082,2.5454908012692044,10.817500114440918,0.07051428189946196
8541,2006-12-19,10.75749969482422,10.762499809265137,10.654999732971193,10.727499961853027,1705600.0,0.0013962661598636572,4.375008940705154,-0.21818017880552268,63.478277214848376,63.88106002278263,0.05255896290160855,-0.07952646502383942,-0.2279015702648053,-0.5950934907233467,12.807047084967712,0.10750007629394354,0.1758342545668672,0.047499752044679155,-0.26344109978698427,0.3584406038763426,-0.10797067387115256,0.20297017796051087,0.2075004577636701,33.064459067431024,-39.69717348937484,0.1554704259158316,12,0.05250024795532049,-0.14624977111816584,-0.3437497615814227,-0.5387496948242205,0.7000007629394513,1,0.05461311539588065,1.1818295313464513,10.74250030517578,-1.9629692422893796,10.8774995803833,-1.1249950329414984,10.869999885559082,0.05461311539588065
8542,2006-12-20,10.737500190734863,10.772500038146973,10.6875,10.737500190734863,1602000.0,-0.0018591219759903632,1.42858310626703,0.0,53.310152694483406,62.61327906401485,0.07363995105715126,-0.05340467238237245,-0.20058288513583555,-0.5623706378903464,12.732303078110727,0.08500003814697266,0.16300013062254237,0.021875238418578746,-0.28665215423165336,0.33040263106881085,-0.1323884579065382,0.17613893474369569,0.22129995346069364,26.613014868069683,-41.60180542183136,0.15426369632511608,12,0.07249975204467773,-0.1262502670288086,-0.32375025749206543,-0.5187501907348633,0.8424997329711914,2,0.05774154826968614,4.375008940705154,10.75749969482422,1.1818295313464513,10.74250030517578,-1.9629692422893796,10.8774995803833,0.05774154826968614
8543,2006-12-21,10.649999618530273,10.824999809265137,10.600000381469727,10.800000190734863,1442400.0,-0.008149063622843289,1.2499964237179029,-100.0,46.51896365651255,60.26717104874682,0.155550866310449,0.03676857410548706,-0.10936921505098418,-0.4596921933078164,12.38481522450395,0.22499942779541016,0.15104490429157735,-0.06612529754638707,-0.3741687243371494,0.24191812924437528,-0.22014701094176914,0.08789641584899499,0.30272451744079554,13.698429702401171,-48.86623326017523,0.15402171339538162,12,0.13250064849853516,-0.03874969482421875,-0.2324995994567871,-0.43124961853027344,0.9900007247924822,3,0.0680751556280128,1.42858310626703,10.737500190734863,4.375008940705154,10.75749969482422,1.1818295313464513,10.74250030517578,0.0680751556280128
8544,2006-12-22,10.737500190734863,10.7524995803833,10.637499809265137,10.662500381469727,1130000.0,0.0082160164637326,1.1905012761242155,-0.4999968210977385,44.590195099926255,58.579661464627875,0.048454938351842,-0.0410213259408323,-0.19706026895310202,-0.533268048837023,12.10195985855722,0.11499977111816406,0.139442152248634,0.013875246047973633,-0.28822912851310534,0.3159796206090526,-0.13717694123256585,0.16492743332851312,0.2011149950561517,49.107121569749424,-8.877962203653063,0.1510521872805396,12,0.04500007629394531,-0.1262502670288086,-0.30562520027160645,-0.5187501907348633,0.9425001144409162,4,0.07008144978033304,1.2499964237179029,10.649999618530273,1.42858310626703,10.737500190734863,4.375008940705154,10.75749969482422,0.07008144978033304
8545,2006-12-26,10.852499961853027,10.8725004196167,10.739999771118164,10.739999771118164,946000.0,0.01071010654951099,-1.3555630907472556,1.500006357844945,52.90698899392862,58.266341206028756,-0.06604362719560619,-0.12668086789953037,-0.3118046894502804,-0.6381634912673988,12.553977236211297,0.13500022888183594,0.12809841056830606,0.10612502098083532,-0.15881531836797969,0.3710653603296503,-0.026345148693572185,0.23859519065524282,0.0725706317651369,92.6603834995118,37.00289302817427,0.13247016967440756,12,-0.06999969482421875,-0.24125003814697266,-0.4081249237060547,-0.6337499618530273,0.7375001907348633,1,0.06588345128782724,1.1905012761242155,10.737500190734863,1.2499964237179029,10.649999618530273,1.42858310626703,10.737500190734863,0.06588345128782724
8546,2006-12-27,10.9350004196167,10.947500228881836,10.8125,10.8125,2027200.0,0.007601977245212055,-1.2040778195576523,1.0888907726868138,58.42394966258576,58.36841667878169,-0.13446648983943987,-0.16922397770034436,-0.39510073935779744,-0.7085003460724604,12.554852925198073,0.13500022888183594,0.1043700730174617,0.15775046348571742,-0.0291912354802335,0.34469216245166834,0.06427961400274285,0.251221312968692,-0.33500003814697266,96.40293100609254,41.453148251879774,0.0934708494829751,12,-0.15250015258789062,-0.32375049591064453,-0.49062538146972656,-0.7162504196166992,0.6999998092651367,2,0.061499737619655104,-1.3555630907472556,10.852499961853027,1.1905012761242155,10.737500190734863,1.2499964237179029,10.649999618530273,0.061499737619655104
8547,2006-12-28,10.9350004196167,11.020000457763672,10.932499885559082,10.947500228881836,1169600.0,0.0,-8.99956405645469,-0.10203890977882617,57.96705945479157,57.92641837827418,-0.12968392002718865,-0.14433284924277778,-0.3888203836379436,-0.6961334182433152,13.470708240842862,0.08750057220458984,0.09755990335680664,0.13725042343139648,-0.020929445820790704,0.2954302926835837,0.05816048880530289,0.21634035805749008,-0.3280500411987308,79.76189935558877,24.902953124846178,0.07908993462609366,12,-0.125,-0.2962503433227539,-0.4718754291534424,-0.7162504196166992,0.6274995803833008,3,0.04778235190641977,-1.2040778195576523,10.9350004196167,-1.3555630907472556,10.852499961853027,1.1905012761242155,10.737500190734863,0.04778235190641977
8548,2006-12-29,10.899999618530273,10.982500076293944,10.890000343322754,10.912500381469727,1164000.0,-0.0032008047318988764,-4.692411526497924,1.0000762951094835,50.297569039196006,55.292817481316355,-0.10055452032061396,-0.09780734190462326,-0.34676871082410443,-0.6482448916166348,13.753688121271729,0.09249973297118963,0.09954681664480702,0.09174962043762136,-0.06417814272086275,0.24767738359610547,0.013785738858379304,0.16971350201686342,-0.27652723693847747,68.62728476292818,17.934318708576868,0.0779638815792424,12,-0.08999919891357422,-0.2612495422363281,-0.4562497138977051,-0.6812496185302734,0.6075000762939471,4,0.062385351282009616,-8.99956405645469,10.9350004196167,-1.2040778195576523,10.9350004196167,-1.3555630907472556,10.852499961853027,0.062385351282009616
8549,2007-01-03,11.029999732971193,11.050000190734863,10.920000076293944,10.93000030517578,2600000.0,0.011926616421152447,-1.1666706403134066,-7.999465974977397,62.78405673494478,54.47524583902415,-0.23093261073095128,-0.21313860630011838,-0.46951267605790115,-0.7617161697859434,14.145774248899171,0.15000057220458984,0.09757670127484808,0.20549974441528462,0.028554856745707013,0.38244463208486223,0.11702730058049582,0.29397218825007343,-0.3906662283325222,93.54824816418001,39.961510686758224,0.08847244383478897,1,-0.20499944686889826,-0.37624979019165217,-0.5762500762939471,-0.6900000572204608,0.38749980926513494,2,0.05530377380954343,-4.692411526497924,10.899999618530273,-8.99956405645469,10.9350004196167,-1.2040778195576523,10.9350004196167,0.05530377380954343
8550,2007-01-04,11.02750015258789,11.045000076293944,10.899999618530273,11.024999618530273,1990400.0,-0.00022661654069044967,6.733279080413638,0.025005483658696193,66.36637840673842,54.79614597145638,-0.20534897911249672,-0.20479657720657052,-0.4560096134595035,-0.7460871722129774,13.878590934939714,0.1450004577636701,0.08514993421102623,0.19262514114379847,-0.0061903432678001025,0.39144062555539705,0.09321739893800007,0.2920328833495969,-0.36352664678344837,90.52630733585772,32.440508694203615,0.09940774220579911,1,-0.2024998664855957,-0.3737502098083496,-0.5737504959106445,-0.6875004768371582,0.36750030517578125,3,0.05917026919603008,-1.1666706403134066,11.029999732971193,-4.692411526497924,10.899999618530273,-8.99956405645469,10.9350004196167,0.05917026919603008
8551,2007-01-05,10.977499961853027,11.017499923706056,10.8774995803833,11.017499923706056,1939600.0,-0.004534136480889517,6.000023841880115,-15.996567505721535,59.756091887717474,55.51236143737127,-0.13506325919680684,-0.1486341406928151,-0.3956018844420832,-0.6804804415918042,13.448835785618323,0.15000057220458984,0.05801721947370453,0.1338749408721931,-0.07413242334651571,0.3418823050909019,0.029871258762838693,0.2378786229815475,-0.29036485495275954,57.97103051747015,-0.10351569026986596,0.10400368210935483,1,-0.15249967575073242,-0.32375001907348633,-0.5287501811981201,-0.6375002861022949,0.6750001907348633,4,0.055795963822665495,6.733279080413638,11.02750015258789,-1.1666706403134066,11.029999732971193,-4.692411526497924,10.899999618530273,0.055795963822665495
8552,2007-01-08,11.020000457763672,11.050000190734863,10.904999732971193,10.949999809265137,3120400.0,0.003871600642981976,1.2307743095036956,-1.750017881410408,59.25928978379849,56.92795322929192,-0.1489394969526554,-0.18154013790215195,-0.4297265954793339,-0.7074079176567114,13.102747654720106,0.1450004577636701,0.04515813493691567,0.16437540054321254,-0.05552823959073194,0.384279040677157,0.05442358047623941,0.27432722061018566,-0.311093445833329,82.60891198584697,25.83702439863555,0.10995182006697254,1,-0.17625045776367188,-0.33625030517578125,-0.5975008010864258,-0.6800007820129395,0.6724996566772461,0,0.055807599416649145,6.000023841880115,10.977499961853027,6.733279080413638,11.02750015258789,-1.1666706403134066,11.029999732971193,0.055807599416649145
8553,2007-01-09,11.050000190734863,11.06999969482422,10.960000038146973,11.042499542236328,1363200.0,0.002722298704630033,3.631597968156815,0.1071511287312162,60.36039132128197,58.68019725388701,-0.12989166981337696,-0.20138783823894002,-0.44841141558554476,-0.7237374897282223,12.524977328296144,0.10999965667724787,0.04464518315416299,0.18137512207031214,-0.052491094936264915,0.4152413390768892,0.0644420135670245,0.2983082305735998,-0.320627588076249,89.61065340275665,32.83046512820903,0.11693310850328827,1,-0.14500045776367188,-0.2512502670288086,-0.6275005340576172,-0.7100005149841309,0.6300001144409162,1,0.0463800724360941,1.2307743095036956,11.020000457763672,6.000023841880115,10.977499961853027,6.733279080413638,11.02750015258789,0.0463800724360941
8554,2007-01-10,11.157500267028807,11.170000076293944,11.0,11.024999618530273,1410800.0,0.00972851352383497,1.158727467590292,17.665225683407265,75.7763548373719,61.22123790315848,-0.19170974656684336,-0.3037891885616357,-0.5382784538765986,-0.8200368531204454,12.451053927977766,0.17000007629394354,0.061387835019461434,0.2757502079009999,0.008561492016022854,0.542938923785977,0.14215584995851138,0.40934456584348844,-0.4008774969969444,95.72656818026205,32.67703558157457,0.13359435794248853,1,-0.16625022888183416,-0.2725000381469709,-0.7250003814697248,-0.8175005912780744,0.4924993515014666,2,0.031368982246828825,3.631597968156815,11.050000190734863,1.2307743095036956,11.020000457763672,6.000023841880115,10.977499961853027,0.031368982246828825
8555,2007-01-11,11.239999771118164,11.279999732971193,11.119999885559082,11.19499969482422,2230000.0,0.007394084885944396,1.5599975585937056,0.3396215550933068,77.65039065061772,63.35750912405092,-0.23854775055626298,-0.37105274780360276,-0.6037569715209727,-0.890303102840619,12.570551219539045,0.15999984741211115,0.0962029739400414,0.336499738693238,0.02799137434421084,0.6450081030422652,0.18224555651872443,0.4907539208677516,-0.44203927046009284,90.06212504620244,22.260501182905386,0.1542541821745133,1,-0.16125011444091797,-0.2999997138977051,-0.8037500381469727,-0.9000000953674316,0.48999977111816406,3,0.015791794905037237,1.158727467590292,11.157500267028807,3.631597968156815,11.050000190734863,1.2307743095036956,11.020000457763672,0.015791794905037237
8556,2007-01-12,11.332500457763672,11.425000190734865,11.225000381469727,11.239999771118164,1714400.0,0.00822959862358652,-2.265317244063867,2.0555673292926677,81.48141046536142,65.97021479189202,-0.30031467948657564,-0.440663266791816,-0.6796645773108665,-0.9696689562368981,13.52348713593116,0.1999998092651385,0.13238560368756147,0.4001254081726078,0.04548503922313962,0.7547657771220759,0.2228052236978737,0.5774455926473419,-0.4766952492280261,82.21160547261822,8.819861219487208,0.17732018447473386,1,-0.18125057220458984,-0.32000017166137695,-0.7893753051757812,-0.9512505531311035,0.48749923706054865,4,0.005515111182473609,1.5599975585937056,11.239999771118164,1.158727467590292,11.157500267028807,3.631597968156815,11.050000190734863,0.005515111182473609
8557,2007-01-16,11.317500114440918,11.427499771118164,11.300000190734865,11.329999923706055,1969200.0,-0.001323656979204224,-4.368442186841534,-0.13513207002495,88.25207539745416,70.1873821650318,-0.2518338683141028,-0.4071587938680281,-0.6487092807800146,-0.9404098741421425,14.201288063271386,0.127499580383299,0.1547410729948897,0.3601250648498535,-0.029214882259228858,0.7494650119589359,0.16545509129531233,0.5547950384043947,-0.382007608397382,76.47064823371255,-4.287169320087287,0.19466997355454083,1,-0.16500043869018555,-0.30375003814697266,-0.757500171661377,-0.9275002479553223,0.41499996185302734,1,0.029600179788778602,-2.265317244063867,11.332500457763672,1.5599975585937056,11.239999771118164,1.158727467590292,11.157500267028807,0.029600179788778602
8558,2007-01-17,11.390000343322756,11.467499732971193,11.21500015258789,11.274999618530273,1459600.0,0.006406028553013199,-1.148935738489961,-9.200198367284798,88.04656811498769,72.99432787392547,-0.2766060276614528,-0.46241257213142184,-0.7018264962487475,-0.9984442828810334,14.260151813544134,0.25249958038330256,0.16862575191542284,0.40662527084350764,-0.02527183560514068,0.838522377292156,0.19067671761918348,0.6225738240678318,-0.37578667486728,83.42258098076542,-1.2835307862624745,0.21594855322432405,1,-0.2175006866455096,-0.3562502861022967,-0.8300004005432147,-1.00000047683716,0.4099998474121094,2,0.026558363652332995,-4.368442186841534,11.317500114440918,-2.265317244063867,11.332500457763672,1.5599975585937056,11.239999771118164,0.026558363652332995
8559,2007-01-18,11.484999656677244,11.699999809265135,11.425000190734865,11.425000190734865,2039200.0,0.008340589156363043,-8.16673554375857,0.5217311982219917,87.76110701174223,75.37151994114811,-0.33556435463491496,-0.5371035183431392,-0.7769063891457275,-1.0756439209266002,14.419477700697742,0.30999946594237926,0.18788569585875514,0.471249580383299,-0.011725097314972288,0.9542242580815703,0.22976224153416247,0.7127369192324355,-0.3891944966089387,62.931003298398046,-19.911002830104998,0.2414873388491359,1,-0.19624996185302557,-0.3349995613098127,-0.913749694824217,-1.0837497711181623,0.3125,3,0.01697872479997553,-1.148935738489961,11.390000343322756,-4.368442186841534,11.317500114440918,-2.265317244063867,11.332500457763672,0.01697872479997553
8560,2007-01-19,11.5,11.574999809265135,11.432499885559082,11.457500457763672,1534000.0,0.001306081303540596,-2.0810565601995616,0.7083320087739238,86.68821718963824,78.3639783080282,-0.308985213035351,-0.5190564291147126,-0.7720470538468618,-1.0732951797672055,15.6356042121142,0.1424999237060529,0.2220991154167713,0.44837493896484304,-0.06300684698457637,0.9597567249142624,0.19268404599013422,0.7040658319395519,-0.2849998474121094,58.76289673371253,-21.439920420967233,0.2556908929747093,1,-0.19750022888183594,-0.34999990463256836,-0.9175000190734863,-1.0875000953674316,-0.10249996185302734,4,0.0130434450895891,-8.16673554375857,11.484999656677244,-1.148935738489961,11.390000343322756,-4.368442186841534,11.317500114440918,0.0130434450895891
8561,2007-01-22,11.345000267028807,11.512499809265135,11.324999809265135,11.487500190734865,2012800.0,-0.013478237649668934,-1.0547850715382687,-3.35297549591607,72.1621264952046,79.79762683151776,-0.10769911910111496,-0.3349594324555287,-0.6024478667286406,-0.9052242350216808,17.122557584169424,0.1875,0.23204600038594947,0.2640001773834211,-0.24372545440478,0.7717258091716221,0.01013736148932054,0.5178629932775216,-0.03300018310546804,26.804166281591446,-51.246276892882904,0.25386281589410087,1,-0.01500034332275213,-0.19500017166137518,-0.7475001811981183,-0.9325003623962385,0.23499965667724787,0,0.03393558978807776,-2.0810565601995616,11.5,-8.16673554375857,11.484999656677244,-1.148935738489961,11.390000343322756,0.03393558978807776
8562,2007-01-23,11.357500076293945,11.425000190734865,11.335000038146973,11.345000267028807,1985200.0,0.0011017901252472484,-4.538425423281309,-0.08771800671923502,75.34628146332165,81.46272573618884,-0.07519784097007154,-0.3147671015844722,-0.5967587407203236,-0.9042478588942835,18.62556753862201,0.0900001525878924,0.2414094385853396,0.24549999237060582,-0.24946844378210287,0.7404684285233145,-0.0019842257057494095,0.49298421044696106,0.34249973297118963,29.381448366856265,-47.80125610705778,0.24748421807635473,1,-0.007500171661376953,-0.20749998092651367,-0.7074999809265137,-0.945000171661377,0.13749980926513672,1,0.0407219560135097,-1.0547850715382687,11.345000267028807,-2.0810565601995616,11.5,-8.16673554375857,11.484999656677244,0.0407219560135097
8563,2007-01-24,11.375,11.399999618530273,11.300000190734865,11.345000267028807,2605200.0,0.001540825321461492,1.500017881623607,2.4000152590216977,71.83546099290754,81.02484864235946,-0.046654614954050544,-0.2900372663215016,-0.597183876290817,-0.9094301425316509,20.11185089203049,0.09999942779540838,0.26439671783150764,0.22674989700317383,-0.23051049729422424,0.6840102913005719,-0.0018803001455260926,0.45538009415187375,0.317699813842772,18.749970197648913,-54.0343220709217,0.22863019714869914,1,0.034999847412109375,-0.22499990463256836,-0.7018749713897705,-0.9625000953674316,0.010000228881835938,2,0.03142857813573152,-4.538425423281309,11.357500076293945,-1.0547850715382687,11.345000267028807,-2.0810565601995616,11.5,0.03142857813573152
8564,2007-01-25,11.489999771118164,11.887499809265135,11.425000190734865,11.612500190734865,3183200.0,0.010109869988410125,-2.663369403055563,-4.083383666592309,75.62324323181933,80.79961004027075,-0.12240107840297121,-0.3644570152926825,-0.6948712156518564,-1.0104003951832148,22.27951051235972,0.5124998092651349,0.29078985880928876,0.3041246891021725,-0.13427626610011245,0.7425256443044574,0.08492421150102913,0.5233251667033159,-0.189999580383299,32.34037510673032,-36.621682548870396,0.2192004776011426,1,0.06125020980834961,-0.24624967575073242,-0.7912499904632568,-1.070000171661377,-0.2349996566772461,3,0.026980019651169584,1.500017881623607,11.375,-4.538425423281309,11.357500076293945,-1.0547850715382687,11.345000267028807,0.026980019651169584
8565,2007-01-26,11.567500114440918,11.63249969482422,11.5,11.529999732971193,4686000.0,0.006745025662886706,-1.7179467115302216,-0.3061245144062527,81.7204279022452,80.82616753325784,-0.16601867593693065,-0.40648557021842713,-0.7545269760720181,-1.075274022471632,24.3398444861226,0.14249992370605646,0.31889660089090555,0.3458750247955322,-0.09466664464776109,0.7864166942388255,0.12560419007388468,0.5661458595171798,-0.2674999237060529,45.53193147175983,-23.795111366112664,0.22027083472164707,1,-0.016250133514404297,-0.32375001907348633,-0.8475000858306885,-1.0900001525878906,-0.23000049591064453,4,0.019883253940857548,-2.663369403055563,11.489999771118164,1.500017881623607,11.375,-4.538425423281309,11.357500076293945,0.019883253940857548
8566,2007-01-29,11.607500076293945,11.645000457763672,11.470000267028807,11.537500381469727,2963200.0,0.003457960791639847,1.413788113967034,1.8666395402065885,81.67114628082336,80.09495318696554,-0.18205241390114324,-0.4147866290100808,-0.776655571057379,-1.1024461566902897,25.976834275002503,0.17500019073486506,0.32792042236248164,0.3522500038146976,-0.09871354620981876,0.803213553839214,0.12676822880244032,0.5777317788269549,-0.295749893188475,52.34044003778989,-14.674238478877399,0.22548177501225813,1,-0.05625009536743164,-0.36374998092651367,-0.8875000476837158,-1.103750228881836,-0.3325004577636719,0,-0.01809175419053899,-1.7179467115302216,11.567500114440918,-2.663369403055563,11.489999771118164,1.500017881623607,11.375,-0.01809175419053899
8567,2007-01-30,11.457500457763672,11.604999542236328,11.44499969482422,11.59749984741211,2680000.0,-0.012922646353164202,1.0645304193738696,-2.0,69.45109310686703,78.02878929717436,-0.011292868851837667,-0.23572110674000157,-0.6108844799159989,-0.9398018725811816,27.223319081211596,0.1625003814697248,0.324746824134845,0.17612538337707484,-0.25690400667614277,0.6091547734302925,-0.040389311649533965,0.39264007840368365,-0.13423528213500902,26.808573497089327,-35.80506433736936,0.2165146950266089,1,0.13624954223632812,-0.21375036239624023,-0.746875524520874,-0.9537506103515625,-0.017500877380371094,1,0.010691639628901406,1.413788113967034,11.607500076293945,-1.7179467115302216,11.567500114440918,-2.663369403055563,11.489999771118164,0.010691639628901406
8568,2007-01-31,11.579999923706055,11.6225004196167,11.449999809265135,11.457500457763672,2452000.0,0.010691639628901406,-1.5090858648910694,-0.875,69.88235463073246,76.04226125483994,-0.11622934892129422,-0.32112905545957027,-0.7136877817868612,-1.0465805670809267,28.880498458425553,0.17250061035156428,0.3114465028053033,0.26462483406066895,-0.14865554525032998,0.6779052133716679,0.057984644405168595,0.4712650237161693,-0.24545005540466214,33.51348341945608,-23.88251927907757,0.20664018965549957,1,0.013750076293945312,-0.33624982833862305,-0.8693749904632568,-1.0762500762939453,-0.10499954223632812,2,-0.0073402451387727385,1.0645304193738696,11.457500457763672,1.413788113967034,11.607500076293945,-1.7179467115302216,11.567500114440918,-0.0073402451387727385
8569,2007-02-01,11.640000343322756,11.7475004196167,11.579999923706055,11.585000038146973,2388000.0,0.00518138342072616,-4.1538190674608995,0.4489840404826926,69.23079744598671,74.10254794998977,-0.1697854668103851,-0.3510870056785578,-0.7524857671131233,-1.0897529411972702,30.379737227119307,0.16750049591064453,0.2968661108586179,0.29412522315979217,-0.1205123777789403,0.7087628240985246,0.08680642269042593,0.5014440236291584,-0.2943914762020885,64.46286984347206,10.736296429301447,0.2073188004693665,2,-0.04625034332275568,-0.37750053405761896,-0.943125247955324,-1.1362504959106463,-0.15250015258789062,3,-0.021907225680384057,-1.5090858648910694,11.579999923706055,1.0645304193738696,11.457500457763672,1.413788113967034,11.607500076293945,-0.021907225680384057
8570,2007-02-02,11.68000030517578,11.717499732971193,11.557499885559082,11.68000030517578,1770000.0,0.0034364227382492896,3.266727702753897,0.0,67.59494257668985,73.59508307015479,-0.20290485922418178,-0.35805451535309096,-0.770784311224185,-1.1143975629292253,32.05265684288419,0.15999984741211115,0.2793208342286828,0.3015001773834207,-0.11033264827030109,0.7133330030371425,0.09558376455655981,0.5074165902102816,-0.32355361921222325,77.68596604612233,26.42397679043954,0.20591641282686077,2,-0.08625030517577947,-0.3662505149841291,-0.9831252098083478,-1.17625045776367,-0.4250001907348615,4,-0.036387001680687536,-4.1538190674608995,11.640000343322756,-1.5090858648910694,11.579999923706055,1.0645304193738696,11.457500457763672,-0.036387001680687536
8571,2007-02-05,11.59000015258789,11.797499656677244,11.510000228881836,11.649999618530273,2076000.0,-0.007705492314756812,-1.6136393192477925,-100.0,62.82354271701832,72.20366765389886,-0.08325149085504613,-0.23169367121190376,-0.6624213388311322,-1.0087309297597784,34.08249524143614,0.2874994277954084,0.25352266668817514,0.18087501525878835,-0.19491975392158167,0.5566697844391584,-0.007022369331396661,0.36877239984897336,-0.2229324041583034,41.13488608663413,-6.651760135538758,0.18789738459018498,2,0.003749847412109375,-0.24000024795532227,-0.893125057220459,-1.0862503051757812,-0.19999980926513494,0,-0.021786068225481237,3.266727702753897,11.68000030517578,-4.1538190674608995,11.640000343322756,-1.5090858648910694,11.579999923706055,-0.021786068225481237
8572,2007-02-06,11.635000228881836,11.699999809265135,11.587499618530273,11.587499618530273,1604800.0,0.0038826639949522956,-3.7367892707997967,-0.7916838859395365,61.835755914399506,71.09258931184242,-0.09470815953075729,-0.24059243645907458,-0.6894466045503904,-1.0406376434041569,36.021366994288336,0.1125001907348615,0.2311679582851358,0.19512510299682617,-0.14561508831865133,0.5358652943123037,0.02475500733908831,0.36549519865456404,-0.257523839235537,53.23755420165812,9.547233986213662,0.17037009565773836,2,0.021249771118164062,-0.2525005340576172,-0.9381251335144043,-1.1312503814697266,-0.25500011444091797,1,-0.030941177762757954,-1.6136393192477925,11.59000015258789,3.266727702753897,11.68000030517578,-4.1538190674608995,11.640000343322756,-0.030941177762757954
8573,2007-02-07,11.5625,11.645000457763672,11.47249984741211,11.47249984741211,1442800.0,-0.00623121851788766,-2.8333403975755522,1.8947157083199486,53.82717816900156,68.67080430486267,0.008030447551121256,-0.1346309651952371,-0.5999270023164964,-0.9556520458193702,37.599557097014184,0.1725006103515625,0.22854446881058443,0.0969998836517334,-0.1936962001350686,0.3876959674385354,-0.048348158241667605,0.2423479255451344,-0.17482314196132442,27.692370894429807,-13.00381199818306,0.14534804189340117,2,0.05874967575073242,-0.18000030517578125,-0.8381247520446777,-1.03125,-0.2574996948242205,2,-0.010594630885768619,-3.7367892707997967,11.635000228881836,-1.6136393192477925,11.59000015258789,3.266727702753897,11.68000030517578,-0.010594630885768619
8574,2007-02-08,11.50749969482422,11.567500114440918,11.489999771118164,11.5649995803833,1596000.0,-0.004756783150337673,1.4799731449410256,-0.6388865341414629,50.35628011663379,65.18589899535029,0.07350388985281775,-0.054878809299468756,-0.5265030153066697,-0.8895969016109486,38.67614059177582,0.0775003433227539,0.22174268335646552,0.024499607086182706,-0.22772005064813428,0.2767192648204997,-0.1016102217809749,0.1506094359533403,-0.10982637776101534,10.769190139295826,-26.49982587874837,0.1261098288671581,2,0.1137499809265119,-0.12500000000000178,-0.7831244468688983,-0.9762496948242205,-0.01999950408935547,3,-0.002824185463077722,-2.8333403975755522,11.5625,-3.7367892707997967,11.635000228881836,-1.6136393192477925,11.59000015258789,-0.002824185463077722
8575,2007-02-09,11.417499542236328,11.557499885559082,11.40250015258789,11.475000381469727,1294400.0,-0.007820999780549398,-2.542866485013624,1.0000165856733263,53.67084866857443,62.07475481621152,0.15644019817614918,0.05175448175385711,-0.41261994263104285,-0.789192523063134,38.99698417135882,0.1549997329711914,0.21927378651007956,-0.07437553405761754,-0.30187264749100784,0.15312157937577275,-0.1881240907743127,0.039373022659077606,0.4700002670288068,3.7973186024670187,-33.35806718410182,0.11374855671669493,2,0.18250036239624023,-0.034999847412109375,-0.6781244277954102,-0.8712496757507324,0.05500030517578125,4,0.006130996391949584,1.4799731449410256,11.50749969482422,-2.8333403975755522,11.5625,-3.7367892707997967,11.635000228881836,0.006130996391949584
8576,2007-02-12,11.395000457763672,11.542499542236328,11.352499961853027,11.417499542236328,1362000.0,-0.0019705789686634834,-2.5348734053689608,0.39128271469797987,51.8797193758043,60.12237995720455,0.16274012933786786,0.08345475657608503,-0.36342793409422924,-0.7566736794076689,38.56529542713887,0.18999958038330078,0.2004678632116299,-0.09999961853027273,-0.3198680285209612,0.11986879146041574,-0.20993382352561696,0.009934586465071504,0.48279935836791843,12.230363905812675,-24.83812453107901,0.1099342049953444,2,0.17999935150146484,-0.012500762939453125,-0.6556253433227539,-0.8487505912780762,0.12749958038330078,0,-0.012286120026205771,-2.542866485013624,11.417499542236328,1.4799731449410256,11.50749969482422,-2.8333403975755522,11.5625,-0.012286120026205771
8577,2007-02-13,11.65250015258789,11.760000228881836,11.425000190734865,11.425000190734865,2247600.0,0.0225976028503605,-1.945055774236986,-10.11152085452688,61.21213428975691,59.159022141540596,-0.07173351197088174,-0.1556405262610312,-0.5973815382737122,-1.0001594780940088,38.41739047488578,0.36499977111816406,0.17340458459735686,0.14075007438659703,-0.07314308410149906,0.3546432328746931,0.0338034951425481,0.24769665363064597,0.20428766937255638,73.61963046607146,32.81980257330428,0.10694657924404842,2,-0.0775003433227539,-0.25625038146972656,-0.9131250381469727,-1.106250286102295,-0.1575002670288086,1,-0.022527337981354756,-2.5348734053689608,11.395000457763672,-2.542866485013624,11.417499542236328,1.4799731449410256,11.50749969482422,-0.022527337981354756
8578,2007-02-14,11.692500114440918,11.77750015258789,11.654999732971193,11.675000190734865,2986400.0,0.00343273643675035,-3.260821972335757,0.07692275446339894,58.709696473003035,57.990010922320195,-0.10515531408288403,-0.18110113503273872,-0.6182043928001679,-1.0286846769554607,39.05772350690264,0.125,0.1434238717241012,0.1656250476837151,-0.054702993635242336,0.38595308900267256,0.05546102702423639,0.27578906834319383,0.1441161931152326,80.0,36.55499278433431,0.11016402065947853,2,-0.11750030517578125,-0.2687501907348633,-0.9287500381469727,-1.1462502479553223,-0.19250011444091797,2,-0.02672653384147028,-1.945055774236986,11.65250015258789,-2.5348734053689608,11.395000457763672,-2.542866485013624,11.417499542236328,-0.02672653384147028
8579,2007-02-15,11.68000030517578,11.75,11.625,11.657500267028807,1374400.0,-0.001069045041077299,-1.8571241730336525,1.2857220708448172,55.12529859377423,56.60449492421846,-0.0965366769879612,-0.16152477874450533,-0.5867609145584343,-1.0025905652583944,38.702711106403676,0.125,0.1353025666208989,0.14337520599365128,-0.08621419571251288,0.37296460769981543,0.0285805051405692,0.25816990684673335,0.13725134855224574,77.05886972814643,32.47838558922123,0.11479470085308197,2,-0.10500049591064275,-0.23625040054321111,-0.8281254768371564,-1.123750686645506,-0.18249988555908025,3,-0.03210616354468976,-3.260821972335757,11.692500114440918,-1.945055774236986,11.65250015258789,-2.5348734053689608,11.395000457763672,-0.03210616354468976
8580,2007-02-16,11.649999618530273,11.720000267028807,11.63249969482422,11.645000457763672,1107200.0,-0.0025685518717163403,-4.833237968084884,0.22218454626372228,51.95400262731887,55.396768247585186,-0.07961107562371517,-0.12617960426131702,-0.5414819456668116,-0.9577147348156743,38.328513394646244,0.08750057220458629,0.11645861975365612,0.10587453842163086,-0.12842892337833867,0.3401780002216004,-0.011277192478354792,0.2230262693216165,0.1486619675227523,69.99988780307194,25.31038840234165,0.11715173089998498,2,-0.08499956130981445,-0.14624977111816406,-0.7118744850158691,-1.0437498092651367,-0.14999961853027344,4,-0.013948449194533863,-1.8571241730336525,11.68000030517578,-3.260821972335757,11.692500114440918,-1.945055774236986,11.65250015258789,-0.013948449194533863
8581,2007-02-20,11.729999542236328,11.772500038146973,11.612500190734865,11.672499656677244,1835600.0,0.006866946465715618,1.2455980672319273,11.501907668829046,63.39061940565704,55.5695308577249,-0.15384176122512905,-0.1853610241832122,-0.6043948147810561,-1.0225825651284772,38.90760645334321,0.1599998474121076,0.09575109998582931,0.16662449836730886,-0.06198845213202908,0.3952374488666468,0.05231802311764078,0.28093097361697694,0.05081557884869703,86.52464808737544,37.938598299625816,0.11430647524966862,2,-0.16499948501586914,-0.17874956130981445,-0.7206246852874756,-1.0687499046325684,-0.23999977111816406,1,-0.0219522340045315,-4.833237968084884,11.649999618530273,-1.8571241730336525,11.68000030517578,-3.260821972335757,11.692500114440918,-0.0219522340045315
8582,2007-02-21,11.81999969482422,11.832500457763672,11.675000190734865,11.692500114440918,1540800.0,0.0076726475788706505,1.0655622885515905,2.2173884198828677,62.18272194940602,56.49792461110317,-0.24008782492488656,-0.2518476469007833,-0.6751844506358129,-1.1002864155807384,39.60324632495641,0.15750026702880682,0.0766236111800449,0.23349967002868866,-0.0009222840998610593,0.46792162415723837,0.1162886929644138,0.3507106470929635,-0.4674997329711932,94.3178419243398,42.014839482127975,0.11721097706427502,2,-0.22749948501587092,-0.26874971389770685,-0.738124608993532,-0.9949994087219256,-0.2749996185302752,2,-0.02516917634164728,1.2455980672319273,11.729999542236328,-4.833237968084884,11.649999618530273,-1.8571241730336525,11.68000030517578,-0.02516917634164728
8583,2007-02-22,11.732500076293945,11.897500038146973,11.647500038146973,11.8149995803833,1166400.0,-0.00740267519368798,1.0201985951148838,-0.6470570635710081,54.56788890845941,56.96588114352825,-0.14073781854586187,-0.14355174342657406,-0.5694173759342895,-0.9991979231334405,40.71528829283939,0.25,0.06632395311166128,0.12812504768371547,-0.09250719649526573,0.34875729186269666,0.01780892559422398,0.23844116977320695,-0.3704001045227052,42.105245546170885,-8.301895668103604,0.11031612208949093,2,-0.10750007629394531,-0.17624998092651367,-0.6493752002716064,-0.8900003433227539,-0.2700004577636719,3,-0.020242931105088457,1.0655622885515905,11.81999969482422,1.2455980672319273,11.729999542236328,-4.833237968084884,11.649999618530273,-0.020242931105088457
8584,2007-02-23,11.800000190734865,11.827500343322756,11.56999969482422,11.692500114440918,1967200.0,0.00575325923733061,2.1692313109615844,-1.3030390604228774,55.76922547887763,57.199034122450826,-0.18146652976465205,-0.1967226882789479,-0.6208740393052494,-1.0519799226848274,39.928946054466984,0.25750064849853516,0.05585656406701389,0.18012514114380096,-0.05002619606314873,0.41027647835075065,0.06504947254032523,0.2952008097472767,-0.41648421630859644,70.22908543456965,22.31116780555766,0.11507566860347487,2,-0.17500019073486506,-0.2012500762939471,-0.6968753337860125,-0.9375004768371582,-0.0749998092651385,4,-0.02542374456658225,1.0201985951148838,11.732500076293945,1.0655622885515905,11.81999969482422,1.2455980672319273,11.729999542236328,-0.02542374456658225
8585,2007-02-26,11.797499656677244,11.977499961853027,11.75,11.802499771118164,2265600.0,-0.00021190966247475185,-3.550025272513995,-0.04651265946311967,60.89235849330506,58.2004384688398,-0.13342547285874318,-0.18562475663668287,-0.599126911577244,-1.0332292735897237,39.30594663922372,0.22749996185302734,0.06152794775695902,0.16612462997436417,-0.07569659948213214,0.4079458594308605,0.045214015246115125,0.2870352447026132,-0.393424319702147,55.82817491428575,6.76092826502726,0.12091061472824853,2,-0.096249580383299,-0.158749580383299,-0.5781247615814191,-0.8187499046325666,0.027500152587890625,0,-0.025429052408638908,2.1692313109615844,11.800000190734865,1.0201985951148838,11.732500076293945,1.0655622885515905,11.81999969482422,-0.025429052408638908
8586,2007-02-27,11.397500038146973,11.727499961853027,11.31999969482422,11.710000038146973,2610800.0,-0.03390545710284265,1.3453263077007418,62.49856952124425,40.91777393795687,55.94550954086202,0.29833959395565834,0.2085267998215592,-0.18252000461952278,-0.6181026707183896,37.902384340401454,0.4774999618530238,0.06675396705017533,-0.22337498664855993,-0.48683002806997244,0.04008005477285259,-0.3551025073592662,-0.09164746593785367,0.5799999237060547,11.787119672661158,-35.23439866401788,0.13172752071070634,2,0.2512497901916504,0.24125003814697266,-0.1712501049041748,-0.4187502861022949,0.5024995803833008,1,0.008993196886156074,-3.550025272513995,11.797499656677244,2.1692313109615844,11.800000190734865,1.0201985951148838,11.732500076293945,0.008993196886156074
8587,2007-02-28,11.579999923706055,11.654999732971193,11.332500457763672,11.399999618530273,3294800.0,0.01601227330100996,-1.0476233726915039,-0.5760009765625,50.61728145881605,55.046352317063466,0.11675172598834571,0.03760273002836456,-0.3479644008932876,-0.7850990587530688,36.61891799996852,0.3224992752075213,0.08030689065037677,-0.047000074386597035,-0.29994894515846404,0.20594879638526997,-0.17347450977253054,0.07947436099933647,0.39750003814697266,39.54374498686597,-9.51288067790751,0.12647443538593364,2,0.06874990463256836,0.058750152587890625,-0.3399999141693115,-0.601250171661377,0.4250001907348633,2,-0.007772033953441282,1.3453263077007418,11.397500038146973,-3.550025272513995,11.797499656677244,2.1692313109615844,11.800000190734865,-0.007772033953441282
8588,2007-03-01,11.494999885559082,11.59000015258789,11.167499542236328,11.4399995803833,2986400.0,-0.0073402451387727385,2.448972760040794,0.30555673292925867,49.56822744303805,54.42889996698167,0.19086126415880855,0.12217209885116276,-0.24823741756740603,-0.6850920595023098,35.146065092531174,0.4225006103515625,0.09772268463975564,-0.12775011062622,-0.38680655467284986,0.13130633342040987,-0.25727833264953404,0.001778111397094051,0.4693500709533698,40.43212020528712,-12.911275537853115,0.12952822202331477,3,0.0774998664855957,0.0774998664855957,-0.24499988555908203,-0.5162501335144043,0.567500114440918,3,0.004349733904536857,-1.0476233726915039,11.579999923706055,1.3453263077007418,11.397500038146973,-3.550025272513995,11.797499656677244,0.004349733904536857
8589,2007-03-02,11.385000228881836,11.52750015258789,11.38249969482422,11.479999542236328,1923600.0,-0.009569348218562035,-1.8999980926587106,-1.727250658898599,48.89269709068979,54.08875490735621,0.2845365819559049,0.22354977990718794,-0.12472715819537683,-0.5647241930479332,33.20494908103665,0.1450004577636701,0.07879759846619372,-0.22499976158142054,-0.5047552074785155,0.05475568431567446,-0.36487748452996804,-0.08512203863287304,0.5474757110595707,26.851922712389637,-31.40548969897351,0.13987772294854756,3,0.1874995231628418,0.1874995231628418,-0.10500025749206543,-0.4062504768371582,0.7849998474121094,4,0.006807148712376421,2.448972760040794,11.494999885559082,-1.0476233726915039,11.579999923706055,1.3453263077007418,11.397500038146973,0.006807148712376421
8590,2007-03-05,11.255000114440918,11.46500015258789,11.217499732971193,11.324999809265135,2533600.0,-0.01141854298001066,-2.4137881139670685,0.736844218684102,45.555544118190255,52.10707987541546,0.3940524711620199,0.3373747936490563,0.021903601595042232,-0.4247271291555208,31.607065460791528,0.24750041961669744,0.05671300538994828,-0.33374986648559535,-0.6529077650340689,-0.014591967937121808,-0.493328815759833,-0.1741709172113577,0.6468767695922857,15.625090471268027,-46.452831337917345,0.15957894927423721,3,0.31749963760375977,0.31749963760375977,0.1424999237060547,-0.18250036239624023,0.9200000762939471,0,0.041759241426018834,-1.8999980926587106,11.385000228881836,2.448972760040794,11.494999885559082,-1.0476233726915039,11.579999923706055,0.041759241426018834
8591,2007-03-06,11.337499618530273,11.387499809265135,11.220000267028807,11.300000190734865,2701200.0,0.007330031386095115,1.4363603576110882,-0.5357084468664732,38.74997786112596,49.50344164338434,0.2794040928062831,0.24768774370884472,-0.043147266958765584,-0.495929939285773,29.677028468894896,0.16749954223632812,0.041280402974837926,-0.23862533569336009,-0.5769744968826185,0.09972382549589831,-0.40779991628799017,-0.06945075509873,0.5350021718310547,34.87179687820935,-24.682628418785505,0.16917458059462936,3,0.2350001335144043,0.2350001335144043,0.06000041961669922,-0.2649998664855957,0.8150005340576172,1,0.04299891573430181,-2.4137881139670685,11.255000114440918,-1.8999980926587106,11.385000228881836,2.448972760040794,11.494999885559082,0.04299891573430181
8592,2007-03-07,11.274999618530273,11.390000343322756,11.262499809265135,11.3125,3257600.0,-0.005512679347556393,-3.080017089843632,-1.0000254317032085,35.325110837430245,47.36535519104777,0.28660546456950264,0.2970652364517008,0.037079608617348825,-0.4234996890471976,27.637562209421183,0.12750053405762074,0.029360387935234655,-0.2831253051757816,-0.6457214654961732,0.07947085514460994,-0.4644233853359765,-0.10182722501558672,0.5693020819060539,25.443768283433855,-30.222187661284735,0.18129808016019575,3,0.2975001335144043,0.2975001335144043,0.12250041961669922,-0.2024998664855957,0.9350004196166992,2,0.055432374380999905,1.4363603576110882,11.337499618530273,-2.4137881139670685,11.255000114440918,-1.8999980926587106,11.385000228881836,0.055432374380999905
8593,2007-03-08,11.4399995803833,11.517499923706055,11.332500457763672,11.34000015258789,1865200.0,0.014634143453260418,-2.2174151013807686,-2.6666242815726564,42.38092844898637,45.87776663217096,0.08465313696613386,0.12903287799366225,-0.1050898373708975,-0.5788663283216451,26.21244733438668,0.24250030517578125,-0.0008162013027881443,-0.11200032234191859,-0.47840390234278907,0.2544032576589519,-0.29520211234235383,0.07120146765851665,0.37723003372502717,71.77404717297459,18.036957777578834,0.1832017900004351,3,0.13250017166137695,0.13250017166137695,-0.02124953269958496,-0.36749982833862305,0.9375,3,0.049388160383016855,-3.080017089843632,11.274999618530273,1.4363603576110882,11.337499618530273,-2.4137881139670685,11.255000114440918,0.049388160383016855
8594,2007-03-09,11.475000381469727,11.5,11.447500228881836,11.482500076293945,1780800.0,0.003059510696699963,1.4706040750381473,-0.07499737738062313,44.462049192696576,44.052176709881124,-0.001449472548115338,0.09641575779945732,-0.11920353098870962,-0.6064073985009362,24.71031748066924,0.06000041961669922,-0.03788073378226997,-0.07537455558776784,-0.442895659551759,0.29214654837622334,-0.25913510756976343,0.10838599639422775,0.3162400297637209,85.83349492804524,32.74269264360184,0.18376055198199517,3,-0.027500629425048828,0.09749937057495117,-0.05625033378601074,-0.40250062942504883,0.8824996948242188,4,0.05119822213505021,-2.2174151013807686,11.4399995803833,-3.080017089843632,11.274999618530273,1.4363603576110882,11.337499618530273,0.05119822213505021
8595,2007-03-12,11.487500190734865,11.537500381469727,11.407500267028807,11.462499618530273,2096800.0,0.0010893079607494638,1.0799859620211922,-3.3335452695831465,41.983491501421,44.170589772488256,-0.0698975742936323,0.09426197210894749,-0.11394769054830611,-0.611738157442602,23.911560736070562,0.13000011444091975,-0.06194558812175366,-0.06637477874755682,-0.42987913402923894,0.2971295765341253,-0.248126956388397,0.11537739889328336,0.2787905857386974,84.25191410626546,33.92833297564665,0.18175217764084098,3,-0.07625055313110529,0.08499956130981268,-0.0593752861022967,-0.4150004386901873,0.6774997711181623,0,0.0594123938391351,1.4706040750381473,11.475000381469727,-2.2174151013807686,11.4399995803833,-3.080017089843632,11.274999618530273,0.0594123938391351
8596,2007-03-13,11.255000114440918,11.524999618530273,11.2524995803833,11.4375,1484800.0,-0.020239396947428823,-1.9066522895696534,-7.299828342551455,32.93052351830396,42.20539444576469,0.15674675249474035,0.33279855181454465,0.1313128040366891,-0.3743461726068489,23.718535033917636,0.27250003814697266,-0.10177243150038606,-0.2918748378753655,-0.6732154898864806,0.08946581413574961,-0.48254516388092306,-0.10120451186980794,0.4873390126631545,0.8773779049339958,-42.06853696923467,0.19067032600555794,3,0.1237497329711914,0.31749963760375977,0.19874978065490723,-0.18250036239624023,1.0249996185302752,1,0.08174145419274814,1.0799859620211922,11.487500190734865,1.4706040750381473,11.475000381469727,-2.2174151013807686,11.4399995803833,0.08174145419274814
8597,2007-03-14,11.390000343322756,11.417499542236328,11.140000343322754,11.272500038146973,1701600.0,0.011994689250035995,2.217406207498977,-0.6438376923679976,39.94127271943058,41.1357328098083,-0.008983981646476735,0.18669617739237054,0.010904800083011423,-0.5001070325974855,22.77447106045959,0.2774991989135742,-0.14797572088831856,-0.14374961853027202,-0.527842793542872,0.24034355648232797,-0.3357962060365729,0.048296968976028865,0.32934520038660686,62.89307572533267,19.021217951238278,0.1920465875063004,3,-0.05124998092651545,0.16874980926513494,0.0818746089935285,-0.31750059127807795,1.0924997329711896,2,0.06694466955939471,-1.9066522895696534,11.255000114440918,1.0799859620211922,11.487500190734865,1.4706040750381473,11.475000381469727,0.06694466955939471
8598,2007-03-15,11.380000114440918,11.532500267028807,11.335000038146973,11.380000114440918,1801600.0,-0.0008779831940655125,-3.3888865341414434,0.0,37.23404378668314,39.8403268871409,-0.0190112008021881,0.18138394766350885,0.036810263490833606,-0.4803128491725559,21.47163210173496,0.19750022888183416,-0.13897921763186183,-0.13812484741210973,-0.5204475371902184,0.24419784236599895,-0.3292861923011632,0.05303649747694372,0.30458471724524827,60.37729511598838,19.019902189054356,0.19116134488905415,3,-0.041249752044677734,0.17875003814697266,0.1393747329711914,-0.30750036239624023,0.8874998092651367,3,0.07293496620029094,2.217406207498977,11.390000343322756,-1.9066522895696534,11.255000114440918,1.0799859620211922,11.487500190734865,0.07293496620029094
8599,2007-03-16,11.30500030517578,11.4975004196167,11.24250030517578,11.407500267028807,2823600.0,-0.006590492839272044,-1.241759623728275,-100.0,35.662316504426386,38.741079374500465,0.048553104650121526,0.23910844155050626,0.12298080099430742,-0.3965742983462146,20.474223463047935,0.25500011444091975,-0.16228129807021574,-0.19437465667724751,-0.5800382074361874,0.19128889408169236,-0.38720643205671834,-0.0015428812977766881,0.34690945720858224,41.50942038199707,1.9005896833419555,0.1928317753794703,3,0.03375005722046076,0.25374984741211115,0.1968743801116961,-0.23250055313110174,0.9399995803833026,4,0.09486946008453434,-3.3888865341414434,11.380000114440918,2.217406207498977,11.390000343322756,-1.9066522895696534,11.255000114440918,0.09486946008453434
8600,2007-03-19,11.487500190734865,11.5024995803833,11.307499885559082,11.337499618530273,1444000.0,0.016143288866213634,1.1666710818414459,-1.4634207612650085,53.00000508626306,40.324415732849026,-0.1089562589209283,0.04617786825413894,-0.0459167942187495,-0.5673891897056205,19.41223416710853,0.1974992752075213,-0.17472755008188479,-0.003749799728391068,-0.382843094206633,0.37534349474985085,-0.19329644696751203,0.1857968475107299,0.1336950065057998,88.53501018062802,43.53120711616317,0.1895466472391213,3,-0.14874982833862482,0.07124996185302557,0.014374494552610528,-0.4150004386901873,0.8424997329711896,0,0.07573448279554951,-1.241759623728275,11.30500030517578,-3.3888865341414434,11.380000114440918,2.217406207498977,11.390000343322756,0.07573448279554951
8601,2007-03-20,11.47249984741211,11.5625,11.4350004196167,11.5024995803833,1754400.0,-0.0013057970031508104,-1.4285960817082808,-0.19999745687818846,45.966227415998,41.50676201935656,-0.0813467590635355,0.043108029785271285,-0.0155961138853975,-0.5407922140489383,17.94212165411478,0.12749958038330078,-0.17861673477300677,-0.005875158309937234,-0.3679352326689642,0.35618491604908975,-0.18690519548945161,0.17515487886957715,0.11982365859348043,78.69817142676565,31.640358613993527,0.1810300371795137,3,-0.12124967575073242,0.08625030517578125,0.01874995231628418,-0.40000009536743164,1.3400001525878906,1,0.060361745360766106,1.1666710818414459,11.487500190734865,-1.241759623728275,11.30500030517578,-3.3888865341414434,11.380000114440918,0.060361745360766106
8602,2007-03-21,11.522500038146973,11.542499542236328,11.385000228881836,11.467499732971193,2262400.0,0.004358264667673195,2.315798984078543,-1.8333598245223046,51.05973563204872,42.47107392858571,-0.10342297925016197,-0.0319615457223037,-0.05074921649751829,-0.580144485501151,16.229771983962337,0.1574993133544922,-0.16403614647657072,0.05900001525878906,-0.26656989828046207,0.3845699287980402,-0.1037849415108365,0.22178497202841463,0.04268407809764696,87.50000000000007,37.968077873021315,0.1627849567696253,3,-0.1712498664855957,0.03625011444091797,-0.04375028610229492,-0.4500002861022949,1.1850004196166992,2,0.06574091493307899,-1.4285960817082808,11.47249984741211,1.1666710818414459,11.487500190734865,-1.241759623728275,11.30500030517578,0.06574091493307899
8603,2007-03-22,11.494999885559082,11.550000190734865,11.43000030517578,11.5,1709600.0,-0.0023866480795701195,1.2857013106147894,-0.09091066722153159,54.52673072107912,43.589371876183776,-0.07520967124890099,-0.024418562579452185,-0.009382544192849451,-0.5408506927880552,14.154940695918617,0.11999988555908558,-0.14385714101250713,0.043374872207641246,-0.25725282075819145,0.34400256517347394,-0.1069389742752751,0.1936887186905576,-0.3549995422363281,78.90619412059236,25.410493676614315,0.15031384648291674,3,-0.14374971389770508,0.0637502670288086,-0.00937509536743164,-0.4225001335144043,1.1774997711181623,3,0.08590693349857603,2.315798984078543,11.522500038146973,-1.4285960817082808,11.47249984741211,1.1666710818414459,11.487500190734865,0.08590693349857603
8604,2007-03-23,11.5,11.537500381469727,11.422499656677244,11.477499961853027,1546000.0,0.00043498168688094196,1.358969844576853,-4.499904634751097,61.23851545432021,45.72881898206146,-0.08525626736749636,-0.0559130044621412,-0.003637718530100642,-0.5315132941009715,12.65821925782964,0.11500072479248225,-0.11055360605703157,0.06337499618530273,-0.190340827373495,0.31709081974410047,-0.06348291559409702,0.1902329079647025,-0.3517996597290036,75.4902070781302,16.493444338119765,0.12685791177939915,3,-0.14874982833862305,0.058750152587890625,-0.0006251335144042969,-0.39750003814697266,1.317500114440918,4,0.0667391238005266,1.2857013106147894,11.494999885559082,2.315798984078543,11.522500038146973,-1.4285960817082808,11.47249984741211,0.0667391238005266
8605,2007-03-26,11.4975004196167,11.524999618530273,11.3125,11.479999542236328,2367200.0,-0.00021735481593920802,4.862117046605543,0.7778154537362777,57.92082246287509,48.50551886479158,-0.09073022988460622,-0.0812043782980858,0.0071396814993764934,-0.5155031986585978,10.676183827331492,0.21249961853027344,-0.09913444750371703,0.07587537765502894,-0.11592550039472194,0.2676762557047798,-0.020025061369846497,0.17177581667990438,-0.34126408233642636,74.00016784667969,11.458044332165763,0.09590043902487563,3,-0.14625024795532227,0.061249732971191406,0.01187443733215332,-0.29000043869018555,1.3799991607666016,0,0.06501408468461722,1.358969844576853,11.5,1.2857013106147894,11.494999885559082,2.315798984078543,11.522500038146973,0.06501408468461722
8606,2007-03-27,11.5,11.5,11.3725004196167,11.477499961853027,2803200.0,0.00021740206932596706,10.333276819395584,1.2856520080649556,61.84211583017767,50.93894587709681,-0.06126441898785551,-0.07971839378848777,0.010135606976117373,-0.505258692079245,11.390192705493055,0.12749958038330078,-0.09401076324535751,0.07324995994567907,-0.12129474254956563,0.26779466244092376,-0.024022391301942392,0.17052231119330052,-0.3358883856506356,78.94730501893234,11.228658227210573,0.09727235124762203,3,-0.09749984741210938,0.058750152587890625,0.03437495231628418,-0.25624990463256836,1.385000228881836,1,0.07217390640922217,4.862117046605543,11.4975004196167,1.358969844576853,11.5,1.2857013106147894,11.494999885559082,0.07217390640922217
8607,2007-03-28,11.489999771118164,11.5625,11.425000190734865,11.494999885559082,2312000.0,-0.000869585120159666,-1.0370451478909828,-0.22222693171703473,53.144662009862955,52.70679234633902,-0.03976975235002378,-0.08095718076040725,0.02611202349525854,-0.4828423192170419,11.981822525685917,0.13749980926513494,-0.08585253483868449,0.0677497386932373,-0.11571762326560986,0.25121710065208447,-0.023983942286186277,0.1594834196726609,-0.3181703852410891,70.99990844726562,3.6375062845278876,0.09173368097942335,3,-0.08749961853027344,0.06875038146972656,0.06812524795532227,-0.24624967575073242,1.4700002670288086,2,0.11510010924509673,10.333276819395584,11.5,4.862117046605543,11.4975004196167,1.358969844576853,11.5,0.11510010924509673
8608,2007-03-29,11.545000076293945,11.614999771118164,11.442500114440918,11.552499771118164,2244000.0,0.004786797760782724,1.6037743997236138,1.4999046347510967,54.294456991071655,54.7770301781885,-0.07700090760868683,-0.13915403329093223,-0.02448702630705668,-0.5238629096372591,12.655442416850619,0.1724996566772461,-0.03725549559979058,0.1202500343322761,-0.06867285580229066,0.30917292446684286,0.025788589264992723,0.21471147939955948,-0.3575438658519534,76.85958750796043,11.344818299827864,0.09446144506728323,3,-0.08375024795532227,0.013750076293945312,0.026875019073486328,-0.30124998092651367,1.4224996566772479,3,0.10069297304352198,-1.0370451478909828,11.489999771118164,10.333276819395584,11.5,4.862117046605543,11.4975004196167,0.10069297304352198
8609,2007-03-30,11.462499618530273,11.612500190734865,11.390000343322756,11.545000076293945,2636400.0,-0.007145990231136934,1.045969149281315,11.000508646998982,48.587540180885284,54.286756299813185,0.033738248037888496,-0.0532815959632007,0.05848418828598234,-0.4281995586279077,13.465364029574623,0.22249984741210938,-0.01206541103846881,0.033874607086181285,-0.1547944167296702,0.22254363090203277,-0.06045990482174446,0.12820911899410703,-0.24939079444771117,49.586688272792045,-12.99789285588706,0.09433451190792534,3,0.0012502670288085938,0.09625053405761719,0.12812542915344238,-0.21374940872192383,1.510000228881836,4,0.1055616207996104,1.6037743997236138,11.545000076293945,-1.0370451478909828,11.489999771118164,10.333276819395584,11.5,0.1055616207996104
8610,2007-04-02,11.725000381469727,11.755000114440918,11.462499618530273,11.462499618530273,2322000.0,0.02290083068051696,-1.228568729745833,-3.1818097748185137,75.68302223463645,57.58862239077301,-0.21403867673135224,-0.29383057386301026,-0.20096940992274526,-0.6761967019552451,13.236076499178543,0.29250049591064453,0.027122518205107582,0.27287535667419505,0.05976370066688297,0.4859870126815071,0.16631952867053812,0.379431184677852,-0.4877781005650288,92.15692629899273,20.867634955682007,0.10655582800365641,4,-0.19125032424926758,-0.16625022888183594,-0.11312532424926758,-0.47625017166137695,1.4974994659423828,0,0.09317694647565089,1.045969149281315,11.462499618530273,1.6037743997236138,11.545000076293945,-1.0370451478909828,11.489999771118164,0.09317694647565089
8611,2007-04-03,11.824999809265135,11.90999984741211,11.792499542236328,11.837499618530273,3810000.0,0.008528735568610113,-2.0322525072294346,-0.04761818261085065,74.7158487474366,60.217079403593885,-0.289188897769451,-0.3746432526463277,-0.291699975801917,-0.7628798459802777,13.086419441532476,0.1849994659423828,0.08239088074136802,0.34849977493285955,0.08502400176004166,0.6119755481056774,0.2167618883464506,0.4802376615192685,-0.54635530167754,83.65382322896052,10.835573821633844,0.1317378865864094,4,-0.21374988555908025,-0.2999997138977033,-0.15499973297118963,-0.536249637603758,1.1525001525878924,1,0.0890063245746111,-1.228568729745833,11.725000381469727,1.045969149281315,11.462499618530273,1.6037743997236138,11.545000076293945,0.0890063245746111
8612,2007-04-04,11.899999618530273,11.925000190734865,11.827500343322756,11.859999656677244,2638400.0,0.006342478687092701,1.166636643955283,-3.2000457770653776,77.51318239387206,62.77112958945977,-0.3408534547402695,-0.42205797806174417,-0.3567712828254752,-0.8224352519085798,12.971439789858923,0.10000038146973012,0.09272816175077558,0.39224958419799805,0.08481169154654644,0.6996874768494497,0.23853063787227136,0.5459685305237247,-0.5582195769602265,95.32699451681643,20.07024282153789,0.1537189463257259,4,-0.2812495231628418,-0.36749935150146484,-0.25624966621398926,-0.6112494468688965,1.3600006103515625,2,0.08277316318714445,-2.0322525072294346,11.824999809265135,-1.228568729745833,11.725000381469727,1.045969149281315,11.462499618530273,0.08277316318714445
8613,2007-04-05,12.005000114440918,12.024999618530273,11.854999542236328,11.90999984741211,2711200.0,0.008823571367778893,1.5185331703836618,2.3750089407051376,85.89737695906433,65.5110030899869,-0.4089030564305922,-0.5086378688006903,-0.4509826185095278,-0.9120622639687745,13.758098624462583,0.1700000762939453,0.12113850588543684,0.469000053405761,0.09184532801162604,0.846154778799896,0.2804226907086935,0.6575774161028285,-0.5932336549710922,96.85046820205902,16.60923206162846,0.1885773626970673,4,-0.33625030517578125,-0.4225001335144043,-0.3612501621246338,-0.716249942779541,1.1875,3,0.07955018030839311,1.166636643955283,11.899999618530273,-2.0322525072294346,11.824999809265135,-1.228568729745833,11.725000381469727,0.07955018030839311
8614,2007-04-09,12.0625,12.145000457763672,12.020000457763672,12.03499984741211,2284800.0,0.0047896613919991005,-3.3479068533138725,0.2894744767354314,83.82346506359858,68.38907449006729,-0.4226694808050073,-0.5479612813312968,-0.5005100945841825,-0.9544167549142522,14.78419115230276,0.1400003433227539,0.14144504616211329,0.4971249580383308,0.05419441876535025,0.9400554973113113,0.2756596884018414,0.7185902276748202,-0.5648808982617108,87.91203570440464,8.359695870713011,0.22146526963648994,4,-0.30374956130981445,-0.4199995994567871,-0.49000024795532227,-0.773749828338623,1.4350004196166992,0,0.07502588459864823,1.5185331703836618,12.005000114440918,1.166636643955283,11.899999618530273,-2.0322525072294346,11.824999809265135,0.07502588459864823
8615,2007-04-10,12.170000076293945,12.2524995803833,12.015000343322756,12.100000381469727,2840800.0,0.008911923423332357,1.021281258370045,2.5454293244555415,87.00262272787984,71.18468636758973,-0.4746589856155534,-0.6342255991896142,-0.6011226772549865,-1.0463518313131637,15.815222773121212,0.2374992370605451,0.1640674985158448,0.5705000400543216,0.05380872786300728,1.087191352245636,0.3121543839586636,0.8288456961499797,-0.5687999575915956,82.0653266852564,2.305594689968302,0.2583456560956575,4,-0.34875011444091797,-0.47375011444091797,-0.5975003242492676,-0.8812499046325684,1.3800001144409197,1,0.06594081890610348,-3.3479068533138725,12.0625,1.5185331703836618,12.005000114440918,1.166636643955283,11.899999618530273,0.06594081890610348
8616,2007-04-11,12.175000190734865,12.220000267028807,12.109999656677244,12.170000076293945,2967600.0,0.00041085574441845907,1.315795813883538,0.07143051771119704,86.35094325989432,74.87427317314878,-0.4177745166908089,-0.5973964906027902,-0.6003247067219526,-1.0359990241114545,16.150038845349933,0.1100006103515625,0.18119151713242232,0.5295001506805441,-0.02077390680682001,1.0797742081679083,0.25436312193686206,0.8046371794242262,-0.4565661689299443,81.76481675956627,2.8609033529389336,0.27513702874368196,4,-0.3537502288818377,-0.4787502288818377,-0.6025004386901873,-0.8862500190734881,1.4200000762939418,2,0.08603693143876812,1.021281258370045,12.170000076293945,-3.3479068533138725,12.0625,1.5185331703836618,12.005000114440918,0.08603693143876812
8617,2007-04-12,12.15250015258789,12.227499961853027,12.09749984741211,12.149999618530273,2091600.0,-0.0018480523855840536,-1.4186050637852416,0.5000953652487257,86.8347126424498,78.48985713441303,-0.32566294186215394,-0.5426656755033932,-0.5673328161910902,-0.9984802965085642,15.98730873653221,0.13000011444091797,0.20657027126243932,0.4688751220703118,-0.1116883117465477,1.0494385558871713,0.17859340516188205,0.7591568389787415,-0.3379343302388609,74.84291366069351,-3.8929674578896254,0.29028171690843013,4,-0.3312501907348633,-0.4562501907348633,-0.5800004005432129,-0.8637499809265137,1.5924997329711914,3,0.06788724944713964,1.315795813883538,12.175000190734865,1.021281258370045,12.170000076293945,-3.3479068533138725,12.0625,0.06788724944713964
8618,2007-04-13,12.210000038146973,12.225000381469727,12.077500343322756,12.140000343322756,1790800.0,0.004731527244361988,1.9499895096225017,27.99389778794742,87.56611380505686,82.82080975932097,-0.31169003784455107,-0.5636968384451091,-0.6174055045221287,-1.0393968765145871,16.457211431483934,0.14750003814697088,0.23294323644926251,0.4848750114440925,-0.12235226649209707,1.092102289380282,0.18126137247599772,0.7884886504121873,-0.31660613935177473,82.1053984162931,2.8367297184973665,0.30361363896809473,4,-0.35250043869018555,-0.5137500762939453,-0.6375002861022949,-0.9212498664855957,1.5375003814697266,4,0.08599510134761768,-1.4186050637852416,12.15250015258789,1.315795813883538,12.175000190734865,1.021281258370045,12.170000076293945,0.08599510134761768
8619,2007-04-16,12.3774995803833,12.397500038146973,12.21500015258789,12.229999542236328,2370400.0,0.013718226184522564,-1.0563504386931082,2.1071525885559117,89.63958003986515,84.37153840434638,-0.3752041203462735,-0.6816776509975639,-0.7773126462913176,-1.1889711682242456,16.81502802680564,0.1875,0.27973875239632484,0.5987495899200432,-0.04082570262584895,1.2383248824659354,0.27896194364709714,0.9185372361929893,-0.41946665890224466,94.77111798145006,14.223158702725158,0.319787646272946,4,-0.2824997901916504,-0.6087493896484375,-0.804999828338623,-1.0887494087219238,1.3550004959106445,0,0.0658453291607688,1.9499895096225017,12.210000038146973,-1.4186050637852416,12.15250015258789,1.315795813883538,12.175000190734865,0.0658453291607688
8620,2007-04-17,12.357500076293945,12.442500114440918,12.31999969482422,12.359999656677244,2026400.0,-0.0016157951740957133,-2.1612871469883475,-0.016946303300670075,88.02659291024881,85.85050997799219,-0.28613994433306367,-0.6252130453989047,-0.7510861144834262,-1.151180315378678,17.284102770030437,0.12250041961669744,0.3262447454510635,0.5352500915527347,-0.13835745644701447,1.208857639552484,0.19844631755286102,0.8720538655526084,-0.31157373147970624,76.71230371280004,-3.8713166804637353,0.33680377399987443,4,-0.22249984741210938,-0.5662498474121094,-0.8475003242492676,-1.0687499046325684,1.3299999237060547,1,0.09225169623989538,-1.0563504386931082,12.3774995803833,1.9499895096225017,12.210000038146973,-1.4186050637852416,12.15250015258789,0.09225169623989538
8621,2007-04-18,12.164999961853027,12.335000038146973,12.15999984741211,12.31999969482422,2651600.0,-0.015577593627549402,-1.121214923561541,62.01030141171971,75.76335780611291,85.65608502379673,-0.04507947196775142,-0.3986094021010622,-0.5515660348321809,-0.9431848179200948,17.739358240897865,0.19750022888183594,0.3861776396852381,0.3081249713897698,-0.36096292768258564,0.9772128704621252,-0.026418978146407923,0.6426689209259475,-0.03975886311345178,23.972513260000152,-55.43475796585312,0.3345439495361773,4,-0.016250133514404297,-0.3737497329711914,-0.6731252670288086,-0.8575000762939453,1.3149995803833008,2,0.11385123166665978,-2.1612871469883475,12.357500076293945,-1.0563504386931082,12.3774995803833,1.9499895096225017,12.210000038146973,0.11385123166665978
8622,2007-04-19,12.279999732971193,12.31999969482422,12.09000015258789,12.15250015258789,4024400.0,0.009453330988802522,1.2168683558615283,-0.8225793550689435,76.8248072289911,84.64802172045526,-0.11231916665803965,-0.47848143987120295,-0.6595155057857109,-1.042501861112667,17.8246558868847,0.2299995422363299,0.40363042523137693,0.38524975776672576,-0.2898737909820621,1.0603733065155136,0.047687983392330935,0.7228115321411206,0.1625003814697248,55.479319624801036,-23.248465029945407,0.33756177437439394,4,-0.051249504089357245,-0.48874950408935725,-0.8043749332427996,-0.9212498664855975,1.2875003814697248,3,0.10708473637233906,-1.121214923561541,12.164999961853027,-2.1612871469883475,12.357500076293945,-1.0563504386931082,12.3774995803833,0.10708473637233906
8623,2007-04-20,12.482500076293945,12.482500076293945,12.337499618530273,12.399999618530273,2928000.0,0.016490256329489084,2.515143108151847,0.6470645433941852,84.22820853852261,84.69299321766904,-0.26816331091236023,-0.6358055903579345,-0.8501298586872466,-1.2282222454535905,18.213091782796457,0.20250034332275213,0.42428890951346077,0.5383750915527337,-0.1577651385251393,1.2345153216306066,0.19030497651379719,0.8864452065916701,-0.3924999237060547,100.0,16.859600531272065,0.3480701150389365,4,-0.2337498664855957,-0.619999885559082,-1.0337498188018799,-1.0875000953674316,1.1099996566772479,4,0.10114158233916659,1.2168683558615283,12.279999732971193,-1.121214923561541,12.164999961853027,-2.1612871469883475,12.357500076293945,0.10114158233916659
8624,2007-04-23,12.267499923706055,12.69499969482422,12.237500190734865,12.69499969482422,2674000.0,-0.017224125878132934,1.1403497030780654,-5.181786655569448,68.80415451846852,82.67094119440112,-0.023496787890195492,-0.37983230658235456,-0.6237238773626856,-0.9966837089440403,18.85626025166374,0.45749950408935547,0.43197393472893886,0.28499994277954066,-0.3924216140878247,0.962421499646906,-0.05371083565414203,0.6237107212132234,-0.17749977111816406,29.338827342257336,-50.48566879311713,0.33871077843368236,4,0.11875009536743342,-0.2987499237060547,-0.8187496662139893,-0.8400001525878906,1.4175004959106445,0,0.1206440191656859,2.515143108151847,12.482500076293945,1.2168683558615283,12.279999732971193,-1.121214923561541,12.164999961853027,0.1206440191656859
8625,2007-04-24,12.244999885559082,12.359999656677244,12.202500343322756,12.287500381469727,2354400.0,-0.001834117651265954,-1.470585595356539,0.09941641793042483,65.38462075894324,80.34134980540657,0.012025373151669072,-0.3145893056232669,-0.5869428815896445,-0.954574471002406,18.92313007640428,0.15749931335448863,0.42187547015399574,0.22512493133544886,-0.42140730663605197,0.8716571693069497,-0.09814118765030244,0.5483910503212002,-0.1307997512817387,25.619809958574173,-51.501171789042026,0.32326611898575075,4,0.14125013351440607,-0.24375009536743164,-0.7962496280670166,-0.817500114440918,1.5950002670288086,1,0.121478171060591,1.1403497030780654,12.267499923706055,2.515143108151847,12.482500076293945,1.2168683558615283,12.279999732971193,0.121478171060591
8626,2007-04-25,12.329999923706055,12.362500190734865,12.207500457763672,12.287500381469727,2290400.0,0.0069416120001124515,1.8837139156508311,-0.9999775608661505,65.63637473366472,77.98597892665266,-0.05439608673126983,-0.3522812331360363,-0.6556544881210336,-1.0179945911306874,18.996771976321636,0.15499973297119318,0.418444018871968,0.26862497329711843,-0.3430132453631316,0.8802631919573685,-0.037194136033006586,0.5744440826272434,-0.19256780700683684,39.669413671128595,-33.69667625913702,0.30581910933012546,4,0.05625009536743342,-0.3262500762939453,-0.8812496662139893,-0.9025001525878906,1.5799999237060547,2,0.1100973304698869,-1.470585595356539,12.244999885559082,1.1403497030780654,12.267499923706055,2.515143108151847,12.482500076293945,0.1100973304698869
8627,2007-04-26,12.8125,13.47249984741211,12.630000114440918,13.182499885559082,10846800.0,0.03913220432112707,-1.292517351041841,-8.705973431469348,73.03851865637728,76.37180168791049,-0.4843659448263544,-0.7701066173849433,-1.1242248624272406,-1.4792031268523598,20.387687376065497,1.1424999237060547,0.41251368826660695,0.6850000381469723,0.04802525936147006,1.3219748169324745,0.36651264875422207,1.0034874275397225,-0.6527651801757823,48.03148778507919,-21.440153033179357,0.31848738939275106,4,-0.03125,-0.4200000762939453,-1.3574998378753662,-1.385000228881836,0.9549999237060547,3,0.05209752524771338,1.8837139156508311,12.329999923706055,-1.470585595356539,12.244999885559082,1.1403497030780654,12.267499923706055,0.05209752524771338
8628,2007-04-27,12.707500457763672,13.029999732971193,12.704999923706055,13.029999732971193,3737200.0,-0.008195086223323211,1.015507222805424,0.8716199323148823,67.91668697640606,73.9581469030817,-0.33679180245894713,-0.6045453585114977,-1.007518037392373,-1.3559410342645428,22.227923704072122,0.3249998092651385,0.4081712966119504,0.5218754768371578,-0.10334435457818891,1.1470953082525046,0.20926556112948447,0.8344853925448312,-0.5,39.76380406565779,-26.2444074453795,0.31260991570767305,4,0.07374954223632812,-0.3150005340576172,-1.252500295639038,-1.2800006866455078,1.0424995422363281,4,0.06767653950008934,-1.292517351041841,12.8125,1.8837139156508311,12.329999923706055,-1.470585595356539,12.244999885559082,0.06767653950008934
8629,2007-04-30,12.672499656677244,12.807499885559082,12.672499656677244,12.774999618530273,3828400.0,-0.0027543419103356337,-1.6341517877910468,0.31783005337631415,64.54412710505315,71.34898403583773,-0.2855759646908691,-0.49987534120939436,-0.9605723191990077,-1.302935318472036,23.818941107570694,0.1350002288818377,0.40622504932633774,0.426374673843382,-0.13514692139346884,0.9878962690802329,0.14561387622495658,0.7071354714618074,-0.3890992355346654,37.007834400022,-25.85518771944698,0.2807607976184252,4,0.10875034332275568,-0.27999973297118963,-1.2174994945526105,-1.231249809265135,0.8325004577636737,0,0.07259815357810595,1.015507222805424,12.707500457763672,-1.292517351041841,12.8125,1.8837139156508311,12.329999923706055,0.07259815357810595
8630,2007-05-01,12.817500114440918,12.837499618530273,12.607500076293945,12.6875,3778800.0,0.011442135465931758,1.7058909327543939,-1.26829427143905,67.2021370471898,70.39773728484627,-0.40058968970381414,-0.5890318604747709,-1.0907295037841411,-1.4307411199397606,26.33344830281823,0.22999954223632812,0.4022816291556808,0.5167501449584968,-0.04387484305930833,1.077375132976302,0.23643765094959335,0.7970626389674003,-0.46275372772216805,48.221339999758754,-11.744667108758108,0.2803124940089027,5,-0.03625011444091797,-0.4250001907348633,-1.3624999523162842,-1.348750114440918,0.3900003433227539,1,0.06768092821769556,-1.6341517877910468,12.672499656677244,1.015507222805424,12.707500457763672,-1.292517351041841,12.8125,0.06768092821769556
8631,2007-05-02,12.8774995803833,12.912500381469727,12.80500030517578,12.807499885559082,2478400.0,0.004681058350433309,-1.8667124437322684,0.5384587169423761,69.02885903990762,69.53152081939255,-0.3898939437116127,-0.5967325532516305,-1.137461492601597,-1.4727430481875423,28.764244126648254,0.10750007629394709,0.37797360205130026,0.5241246223449707,-0.04597987444205032,1.0942291191319917,0.2390723739514602,0.8091768707384812,-0.4556879860229497,31.213823760939697,-25.76036808566044,0.28505224839351084,5,-0.03999948501586914,-0.4549994468688965,-1.422499418258667,-1.388749599456787,0.5125007629394549,2,0.07474281526444759,1.7058909327543939,12.817500114440918,-1.6341517877910468,12.672499656677244,1.015507222805424,12.707500457763672,0.07474281526444759
8632,2007-05-03,12.885000228881836,13.0,12.850000381469727,12.8774995803833,3483600.0,0.0005824615603142735,-3.8000610360875866,0.10715258855585831,68.19407035801075,67.74994991044679,-0.3381056475452908,-0.555116922785853,-1.134235376964977,-1.4616605670737126,31.29631138091431,0.14999961853027344,0.3573810219421141,0.4823752403259274,-0.09297926311209892,1.0577297437639537,0.19469798860691334,0.7700524920449414,-0.4001473393383801,65.68056286016726,11.394330159556716,0.28767725171901354,5,-0.0475001335144043,-0.4537501335144043,-1.4043750762939453,-1.3362503051757812,0.4224996566772461,3,0.07954983316435871,-1.8667124437322684,12.8774995803833,1.7058909327543939,12.817500114440918,-1.6341517877910468,12.672499656677244,0.07954983316435871
8633,2007-05-04,12.960000038146973,12.970000267028807,12.822500228881836,12.862500190734865,3399600.0,0.005820706863242764,1.5106324264658595,12.998855689764543,66.52482852807938,67.4966914670702,-0.3779997306838272,-0.584889737203282,-1.1945949493208552,-1.5176121420341069,33.387912997181246,0.14750003814697088,0.36664788073209387,0.5096250534057614,-0.08497626984471296,1.1042263766562357,0.2123243917805251,0.8069257150309976,-0.4158883311313968,89.8089249354903,38.96480623002078,0.297300661625237,5,-0.12249994277954102,-0.528749942779541,-1.479374885559082,-1.401249885559082,0.3199996948242205,4,0.06230708975171728,-3.8000610360875866,12.885000228881836,-1.8667124437322684,12.8774995803833,1.7058909327543939,12.817500114440918,0.06230708975171728
8634,2007-05-07,12.967499732971193,13.020000457763672,12.9399995803833,12.982500076293945,2704000.0,0.0005786801544864772,-1.2857181782264546,-0.1538499158808876,67.42855212154272,67.72379495180348,-0.3081695872358381,-0.549274371131796,-1.1892414735198802,-1.50750316929137,35.05922117575364,0.0800008773803711,0.3671528179818271,0.4718747615814234,-0.13603550885126303,1.0797850320141098,0.16791962636508018,0.7758298967977666,-0.3676847375318246,87.27256333547616,38.06060538833726,0.3039551352163435,5,-0.12749958038330256,-0.5362496376037615,-1.4574997425079363,-1.4087495803833026,0.5275001525878888,0,0.060343187441077806,1.5106324264658595,12.960000038146973,-3.8000610360875866,12.885000228881836,-1.8667124437322684,12.8774995803833,0.060343187441077806
8635,2007-05-08,12.97249984741211,12.989999771118164,12.86750030517578,12.949999809265135,1996000.0,0.00038558816609834956,3.2608594695902298,-1.499968211583995,75.83998056641805,68.85752893322052,-0.22252197396804618,-0.5176086764391634,-1.1809846990144344,-1.4932497282513992,36.209519581980366,0.12249946594238459,0.3367284238667132,0.43674988746642995,-0.18641073915381945,1.0599105140866794,0.12516957415630614,0.7483302007765538,-0.32032376085437697,77.90670853959315,24.4486638764253,0.3115803133101243,5,0.06750011444091797,-0.505000114440918,-1.461249828338623,-1.4137496948242188,0.692500114440918,1,0.04104839262226223,-1.2857181782264546,12.967499732971193,1.5106324264658595,12.960000038146973,-3.8000610360875866,12.885000228881836,0.04104839262226223
8636,2007-05-09,13.22249984741211,13.2475004196167,12.875,12.93000030517578,4095200.0,0.019271536168094183,1.1751805712567314,12.99995761454574,77.76139787489478,69.38229329083357,-0.3716947380787463,-0.722133054941489,-1.4016543037518865,-1.7215486085869927,37.5869594959157,0.3725004196166992,0.3607838007418014,0.6343749046325691,-0.03545394650367051,1.3042037557688086,0.2994604790644484,0.9692893302006897,-0.5211043352031144,94.11751506243759,39.22498552536862,0.33491442556812007,5,-0.2949995994567871,-0.5900001525878906,-1.6762497425079346,-1.6637496948242188,0.4525003433227557,2,-0.0011343838019686192,3.2608594695902298,12.97249984741211,-1.2857181782264546,12.967499732971193,1.5106324264658595,12.960000038146973,-0.0011343838019686192
8637,2007-05-10,12.977499961853027,13.22249984741211,12.97249984741211,13.22249984741211,2344400.0,-0.018529014058338844,1.0408172798081752,-0.8376077572153268,64.22412871747846,68.97200903984164,-0.11267747477999457,-0.4344307077690228,-1.1354496307043682,-1.4570498984881262,39.13201067415599,0.25,0.3934214718335447,0.3481250286102302,-0.3102619140887555,1.0065119713092159,0.018931557260737364,0.677318499959723,-0.22983818953184532,36.470509037462556,-12.190934555022274,0.32919347134949295,5,-0.04999971389770508,-0.3274998664855957,-1.4093749523162842,-1.4187498092651367,0.6475000381469727,3,0.03178581257424473,1.1751805712567314,13.22249984741211,3.2608594695902298,12.97249984741211,-1.2857181782264546,12.967499732971193,0.03178581257424473
8638,2007-05-11,13.260000228881836,13.282500267028807,13.0,13.0,5174400.0,0.021768466026523603,-1.1730770641528676,-1.0612259197122627,77.4550441037892,70.40655537303454,-0.34482590731405516,-0.6685090855824356,-1.3902850111541483,-1.719048931441371,40.950443401627076,0.3050003051757795,0.4315846152481573,0.5781252861022956,-0.10639320480008152,1.2626437770046728,0.23586604065110706,0.9203845315534842,-0.468848172055198,94.57830356260628,41.67686744167298,0.34225924545118813,5,-0.315000057220459,-0.5962505340576172,-1.6843750476837158,-1.7012500762939453,0.42000007629394354,4,0.0035821761581713574,1.0408172798081752,12.977499961853027,1.1751805712567314,13.22249984741211,3.2608594695902298,12.97249984741211,0.0035821761581713574
8639,2007-05-14,13.192500114440918,13.3100004196167,13.172499656677244,13.244999885559082,2764800.0,-0.005090506280225782,-1.972967400045288,-0.20192201885339103,75.57354279666073,71.3367115674202,-0.21881768060786122,-0.5658310012718388,-1.2917878170769015,-1.6313517089625993,42.135208962936574,0.1375007629394549,0.41187796819840194,0.4698751449584968,-0.23508007452475077,1.1748303644417444,0.1173975352168739,0.8223527547001197,-0.3604671901791523,73.44626558475856,16.387756385204938,0.35247760974162357,5,-0.13499975204467773,-0.44875001907348633,-1.5668752193450928,-1.6100001335144043,0.3099994659423828,0,0.0066325274035430315,-1.1730770641528676,13.260000228881836,1.0408172798081752,12.977499961853027,1.1751805712567314,13.22249984741211,0.0066325274035430315
8640,2007-05-15,13.4975004196167,13.550000190734865,13.212499618530273,13.212499618530273,6426400.0,0.02311921944513906,-1.3684184108819077,-5.428610354223434,78.16646151368386,72.35200073117312,-0.4662469406022449,-0.8232550227988895,-1.5574168863563305,-1.9120207456705867,43.34470876206439,0.3575000762939471,0.4192808997363233,0.7178754329681389,-0.044766040150173936,1.4805169060864518,0.3365546964089834,1.0991961695272945,-0.6270394799659122,92.22225832839989,31.60243064602532,0.3813207365591563,5,-0.3112502098083496,-0.7150001525878888,-1.796875,-1.8550000190734863,0.06499958038330078,1,-0.00018525904648114544,-1.972967400045288,13.192500114440918,-1.1730770641528676,13.260000228881836,1.0408172798081752,12.977499961853027,-0.00018525904648114544
8641,2007-05-16,13.550000190734865,13.592499732971193,13.475000381469727,13.5,5234800.0,0.0038895921086148366,-1.3500004768399223,0.17543877260787988,72.45052653825987,72.82494030675633,-0.46189357101099304,-0.8081059245231934,-1.5717832325589836,-1.9398764463552567,45.81607384882282,0.11749935150146662,0.44324823067288754,0.7011251926422144,-0.07787650734057294,1.4801268926250017,0.3116243426508216,1.0906260426336072,-0.6251761109973515,93.1452338579056,29.65525279840832,0.38950084999139367,5,-0.3425002098083514,-0.7150001525878906,-1.7912502288818377,-1.8537502288818377,-0.04500007629394709,2,0.008487067859733077,-1.3684184108819077,13.4975004196167,-1.972967400045288,13.192500114440918,-1.1730770641528676,13.260000228881836,0.008487067859733077
8642,2007-05-17,13.595000267028807,13.71500015258789,13.524999618530273,13.542499542236328,4389600.0,0.0033210387941331465,-3.3428409499623983,1.05001049037739,78.04104321331,74.1045197162264,-0.4420779990428034,-0.7900441847742705,-1.5753258804361074,-1.9594012524407702,48.944636765778974,0.1900005340576172,0.45270219047589855,0.680375242233275,-0.11819319535539385,1.4789436798219437,0.28109102343894143,1.0796594610276085,-0.603408621967926,83.21680280420179,16.03470181683076,0.3992842187943341,5,-0.3037500381469709,-0.6987500190734846,-1.8362503051757795,-1.8987503051757795,-0.20499992370605113,3,0.005884510638817453,-1.3500004768399223,13.550000190734865,-1.3684184108819077,13.4975004196167,-1.972967400045288,13.192500114440918,0.005884510638817453
8643,2007-05-18,13.744999885559082,13.744999885559082,13.577500343322756,13.577500343322756,4721600.0,0.011033439910557385,-1.0000000000000213,3.190423425550927,81.59057685630786,75.6780780200892,-0.5241334501721138,-0.8860385600105332,-1.6865895552625023,-2.0813975956740904,51.54141308619265,0.16749954223632635,0.45955876178272703,0.7672498703002937,-0.08526652991691641,1.6197662705175038,0.34099167019168775,1.1935080704088996,-0.6665992195949606,100.0,27.803053464658205,0.4262582001086053,5,-0.4387497901916504,-0.8337497711181641,-1.9862499237060547,-2.0487499237060547,-0.5950002670288086,4,-0.008730439182117244,-3.3428409499623983,13.595000267028807,-1.3500004768399223,13.550000190734865,-1.3684184108819077,13.4975004196167,-0.008730439182117244
8644,2007-05-21,13.7475004196167,13.8774995803833,13.6850004196167,13.734999656677244,3492400.0,0.0001819231777691055,-2.422230511003357,0.07463162449612837,79.90354092151293,76.12958472621084,-0.4518747478514804,-0.8136946602197259,-1.65065479100919,-2.056993153819233,53.565158355210784,0.19249916076660156,0.47270146925707834,0.6957503795623783,-0.15411220116842195,1.5456129602931785,0.27081908919697817,1.1206816699277784,-0.5757758629092837,80.45125289866816,5.00585639804882,0.42493129036540045,5,-0.37125062942504883,-0.7637505531311035,-1.970625638961792,-2.051250457763672,-0.5100002288818342,0,-0.0049099918080091065,-1.0000000000000213,13.744999885559082,-3.3428409499623983,13.595000267028807,-1.3500004768399223,13.550000190734865,-0.0049099918080091065
8645,2007-05-22,13.732500076293945,13.7524995803833,13.585000038146973,13.6850004196167,2356400.0,-0.0010911324142496293,2.82861938549739,3.799740616416915,78.31125252707707,76.19067968756444,-0.3550705977056179,-0.7183719727403322,-1.5970039699503928,-2.0167381346677633,55.69138011917143,0.16749954223632812,0.489475437870567,0.6063750267028816,-0.20573170575495325,1.4184817591607164,0.20032166047396416,1.012428392931799,-0.4478515157983889,63.97520678780526,-16.360240950985386,0.4060533662289172,5,-0.30750036239624023,-0.7487502098083496,-1.8006250858306885,-1.963749885559082,-0.5174999237060547,1,-0.01674862513255604,-2.422230511003357,13.7475004196167,-1.0000000000000213,13.744999885559082,-3.3428409499623983,13.595000267028807,-0.01674862513255604
8646,2007-05-23,13.6875,13.824999809265135,13.640000343322756,13.787500381469727,3123600.0,-0.0032769034075322834,1.114288828337877,-2.105286405525328,75.92889998718164,77.49120982864257,-0.2650460744494225,-0.5970689280210415,-1.5055841124999283,-1.9478059624152628,57.96497570187541,0.18499946594237926,0.5068167530556771,0.49349994659423757,-0.26348766844944294,1.250487561637918,0.11500613907239732,0.8719937541160778,-0.307995276322405,46.09940398730599,-34.59895620846156,0.3784938075218401,5,-0.2487502098083496,-0.7037501335144043,-1.724374771118164,-1.896249771118164,-0.3950004577636719,2,-0.0091324200913242,2.82861938549739,13.732500076293945,-2.422230511003357,13.7475004196167,-1.0000000000000213,13.744999885559082,-0.0091324200913242
8647,2007-05-24,13.479999542236328,13.692500114440918,13.447500228881836,13.675000190734865,2764000.0,-0.015159850795519403,1.1304291939810842,1.9499990463293393,65.47616412041492,76.16022316382322,0.023724868374884522,-0.3552087827803039,-1.25747009842547,-1.7173370503672825,57.4959074499636,0.24499988555908203,0.510166916406261,0.25262451171875,-0.4923049189528932,0.9975539423903932,-0.1198402036170716,0.6250892270545716,0.39750003814697266,7.557991248361564,-69.01419607957668,0.37246471533582143,5,0.04500007629394531,-0.4962496757507324,-1.5099995136260986,-1.6887493133544922,-0.1074991226196289,3,0.0018546419179212847,1.114288828337877,13.6875,2.82861938549739,13.732500076293945,-2.422230511003357,13.7475004196167,0.0018546419179212847
8648,2007-05-25,13.567500114440918,13.649999618530273,13.479999542236328,13.524999618530273,1897200.0,0.006491140591691202,-1.5660263284798146,-0.2179505362566187,67.04544469345907,75.21265670791192,-0.017399482214218054,-0.39524107653005913,-1.3021805998845437,-1.780568313448173,57.00149016685814,0.1700000762939453,0.49062741759168915,0.29712510108947754,-0.42022453106566005,1.0144747332446151,-0.06154971498809125,0.6557999171670463,0.3013994789123533,27.90699221756227,-45.35727324528505,0.3586748160775688,5,-0.02250051498413086,-0.5275001525878906,-1.557499885559082,-1.776249885559082,-0.2025003433227539,4,-0.013082717495556562,1.1304291939810842,13.479999542236328,1.114288828337877,13.6875,2.82861938549739,13.732500076293945,-0.013082717495556562
8649,2007-05-29,13.592499732971193,13.647500038146973,13.53499984741211,13.595000267028807,2522000.0,0.0018426105265823,1.0930253189262078,-0.058835408953130816,67.41571107338092,74.01812888121158,0.022694361118270834,-0.3665772495200681,-1.2807995734203335,-1.7829825956342145,56.65925696286933,0.11250019073486328,0.5207043175849062,0.2761247158050555,-0.3963873441032568,0.9486367757133678,-0.06013131414909978,0.6123807457592108,0.2679718730926499,38.410507355300936,-32.8510056744819,0.3362560299541558,5,0.07000017166137518,-0.5524997711181658,-1.5368745326995867,-1.7812495231628436,-0.0749998092651385,1,-0.032554726734152606,-1.5660263284798146,13.567500114440918,1.1304291939810842,13.479999542236328,1.114288828337877,13.6875,-0.032554726734152606
8650,2007-05-30,13.6850004196167,13.6899995803833,13.552499771118164,13.567500114440918,2550000.0,0.006805274119014992,1.156882984770966,-46.99008390548248,64.25269364850877,73.10725856012812,-0.04516166636690144,-0.4118715700984623,-1.3307718974952838,-1.8520908569881662,56.69509803247686,0.13749980926513672,0.5043701126603697,0.32525038719177246,-0.32325800916970415,0.9737587835532491,0.000996189011033266,0.6495045853725117,0.1672117589035036,62.914027743743304,-5.230958358510151,0.32425419818073853,5,-0.02250051498413086,-0.6450004577636719,-1.507500410079956,-1.767500400543213,-0.11250019073486328,2,-0.03270005225870265,1.0930253189262078,13.592499732971193,-1.5660263284798146,13.567500114440918,1.1304291939810842,13.479999542236328,-0.03270005225870265
8651,2007-05-31,13.84000015258789,13.907500267028807,13.682499885559082,13.682499885559082,3610000.0,0.011326249778480735,-1.8571428571428346,1.3404243230959028,78.14025993422301,73.11828264022957,-0.172878919411815,-0.5176037805728022,-1.440081734863817,-1.981761003778777,56.772036582884624,0.2250003814697248,0.5020784793969071,0.4321250915527344,-0.20850440602903042,1.0727545891344992,0.11181034276185287,0.7524398403436159,-0.3924999237060547,85.32606329494482,12.630245148353765,0.3203147487908822,5,-0.16249990463256836,-0.7824997901916504,-1.6462502479553223,-1.9225001335144043,-0.5974998474121112,3,-0.045158959039688584,1.156882984770966,13.6850004196167,1.0930253189262078,13.592499732971193,-1.5660263284798146,13.567500114440918,-0.045158959039688584
8652,2007-06-01,13.90999984741211,13.9375,13.7524995803833,13.862500190734865,2246400.0,0.0050577813621721646,2.609765628634431,0.3015846104473975,74.62116778723262,72.34390385477677,-0.216236523983234,-0.5342679890597868,-1.4642480070488801,-2.026445528389205,56.72993890421394,0.18500041961669922,0.4667751063666543,0.45087480545043945,-0.17751146993014721,1.0792610808310261,0.13668166776014523,0.7650679431407337,-0.45329961776733363,93.98904370012757,23.067268909487794,0.3141931376902937,6,-0.2174997329711914,-0.6374998092651367,-1.7149999141693115,-1.992499828338623,-0.8024997711181641,4,-0.04439254579076535,-1.8571428571428346,13.84000015258789,1.156882984770966,13.6850004196167,1.0930253189262078,13.592499732971193,-0.04439254579076535
8653,2007-06-04,13.767499923706055,13.899999618530273,13.717499732971193,13.899999618530273,2180000.0,-0.010244423096278155,1.7547215984337845,-2.7894874214468888,70.60929130789977,71.3112094532642,-0.07846026216752655,-0.34590512301299015,-1.2757389886306498,-1.859681070164033,56.763892575757666,0.1925001144409162,0.4510518684814393,0.26799988746643066,-0.3283037657807597,0.864303540713621,-0.03015193915716452,0.5661517140900258,-0.29156770324707004,57.76397221195493,-12.308127458112459,0.29815182662359496,6,-0.07499980926513672,-0.49499988555908203,-1.1806249618530273,-1.461249828338623,-0.44750022888183416,0,-0.028690721356693927,2.609765628634431,13.90999984741211,-1.8571428571428346,13.84000015258789,1.156882984770966,13.6850004196167,-0.028690721356693927
8654,2007-06-05,13.75,13.822500228881836,13.692500114440918,13.732500076293945,3662800.0,-0.0012711039624501153,-1.6666731875268985,-0.13207520009212875,61.39951898692757,69.43212794880314,-0.06768643773349226,-0.28119339142867616,-1.2116459062848257,-1.8194885045005051,56.64983198835867,0.13000011444091797,0.4223139139733547,0.21137495040893484,-0.33886065433009627,0.7616105551479659,-0.06374285196057983,0.4864927527784495,-0.25560506835937424,51.29873025152216,-15.311756163689338,0.2751178023695154,6,-0.05749988555908203,-0.47749996185302734,-1.1631250381469727,-1.4437499046325684,-0.020000457763671875,1,-0.028000016645951753,1.7547215984337845,13.767499923706055,2.609765628634431,13.90999984741211,-1.8571428571428346,13.84000015258789,-0.028000016645951753
8655,2007-06-06,13.505000114440918,13.725000381469727,13.475000381469727,13.725000381469727,2764000.0,-0.01781817349520598,1.2727245141685488,-12.57149863760218,48.26922935847112,66.35883121227975,0.1582953090911019,0.006056043566591285,-0.9218585508886399,-1.554307541034591,56.484025769047655,0.27499961853027344,0.36323890048983465,-0.06024994850158727,-0.5424731690201003,0.4219732720169258,-0.3013615587608438,0.18086166175766927,0.43249988555908203,6.486434100534883,-54.422574831510374,0.24111161025925637,6,0.1875,-0.2325000762939453,-0.9181251525878906,-1.1987500190734863,0.0950002670288086,2,0.0009255689862430749,-1.6666731875268985,13.75,1.7547215984337845,13.767499923706055,2.609765628634431,13.90999984741211,0.0009255689862430749
8656,2007-06-07,13.207500457763672,13.520000457763672,13.149999618530273,13.479999542236328,3081200.0,-0.02202885258469045,1.099290089388135,1.238630698738984,37.52014079359187,63.2526063981883,0.4252681680453687,0.31871505366183683,-0.5821855570460617,-1.2396288423726158,55.255617458522075,0.37000083923339844,0.30200562569403466,-0.35699963569641113,-0.8415085425961077,0.12750927120328548,-0.5992540891462586,-0.11474518224656372,0.7207495498657224,7.301690333925117,-48.687634732569755,0.2422544534498479,6,0.33624935150146484,0.16374969482421875,-0.6206254959106445,-0.9012503623962402,0.12749958038330078,3,0.027635794697520533,1.2727245141685488,13.505000114440918,-1.6666731875268985,13.75,1.7547215984337845,13.767499923706055,0.027635794697520533
8657,2007-06-08,13.390000343322756,13.390000343322756,13.100000381469727,13.182499885559082,2116800.0,0.013817897348760377,1.7951741888040873,-0.7614721281182695,38.8012832777977,60.114366240892586,0.25553117321320684,0.17782011011578547,-0.719199531381582,-1.4034745402756208,53.88291052297812,0.2899999618530291,0.2471866364644093,-0.195124769210814,-0.6035699247548401,0.21332038633321204,-0.39934734698282703,0.009097808561199017,0.5071196487426732,36.25002980235103,-13.586800222896507,0.20422257777201333,6,0.1287498474121076,-0.010000228881837714,-0.7600002288818377,-1.083750247955324,-0.07999992370605646,4,-0.011015685912250994,1.099290089388135,13.207500457763672,1.2727245141685488,13.505000114440918,-1.6666731875268985,13.75,-0.011015685912250994
8658,2007-06-11,13.307499885559082,13.442500114440918,13.24250030517578,13.390000343322756,1236800.0,-0.0061613484427440746,1.1333312988281439,-0.3975916904127269,36.78677801452566,56.711151456575344,0.332207202863664,0.2783317972154453,-0.5930070994655736,-1.3037678719326031,52.398558909902924,0.1999998092651385,0.19361368497800946,-0.2800002098083496,-0.6809693331711113,0.12096891355441208,-0.48048477148973134,-0.07951564812696787,0.5417929298706046,28.719660610668484,-16.532292078377218,0.20048456168138126,6,0.21125030517578125,0.07250022888183594,-0.6731247901916504,-1.0012497901916504,0.1099996566772461,0,-0.015029104714264996,1.7951741888040873,13.390000343322756,1.099290089388135,13.207500457763672,1.2727245141685488,13.505000114440918,-0.015029104714264996
8659,2007-06-12,13.279999732971193,13.432499885559082,13.13249969482422,13.25749969482422,2596800.0,-0.002066515335290786,-1.2018359540416406,-0.2727262218523084,36.51266325447551,53.62892585723831,0.3472327730028404,0.32962326623662896,-0.5185740497946636,-1.260563608127816,50.61093617555012,0.3000001907348615,0.17031663183292522,-0.31187534332275213,-0.6962643482475634,0.07251366160205919,-0.5040698457851587,-0.11968084086034558,0.5243355364208959,28.799896240234656,-13.501907990400685,0.19219450246240594,6,0.2387504577636701,0.12250041961669744,-0.6456246376037615,-0.9737496376037615,0.21500015258788885,1,0.003012045380823114,1.1333312988281439,13.307499885559082,1.7951741888040873,13.390000343322756,1.099290089388135,13.207500457763672,0.003012045380823114
8660,2007-06-13,13.494999885559082,13.505000114440918,13.3100004196167,13.3149995803833,1862000.0,0.016189770851733787,-1.052643202762664,8.0,44.790256265985974,49.92336989410086,0.11448617128591643,0.12060990739073318,-0.6916378089576369,-1.458689515574088,48.43398609242823,0.2250003814697248,0.13967859245708425,-0.09675016403198278,-0.48127002126533647,0.2877696932013709,-0.2890100926486596,0.09550976458469407,0.2670752905576652,94.04748388971895,50.068646214558505,0.1922599286166767,6,0.02375030517578125,-0.0924997329711914,-0.8593747615814209,-1.1887497901916504,-0.21000003814697266,2,0.01741383169100419,-1.2018359540416406,13.279999732971193,1.1333312988281439,13.307499885559082,1.7951741888040873,13.390000343322756,0.01741383169100419
8661,2007-06-14,13.664999961853027,13.75749969482422,13.475000381469727,13.4975004196167,3877600.0,0.012597264004119202,-1.6588218398542502,0.9305514347475946,55.110507644409175,47.75551876712047,-0.09269623213509526,-0.04251257293374877,-0.8200852121637272,-1.608180590118339,46.382291454067364,0.28249931335449396,0.10892948921133438,0.0674999237060554,-0.3178297299525443,0.4528295773646551,-0.12516490312324358,0.26016475053535437,-0.5649995803833008,85.93158485607094,35.803040434402114,0.19266482682929983,6,-0.16499996185302734,-0.25874996185302734,-0.911250114440918,-1.3587498664855957,-0.305000305175783,3,-0.004756646949487964,-1.052643202762664,13.494999885559082,-1.2018359540416406,13.279999732971193,1.1333312988281439,13.307499885559082,-0.004756646949487964
8662,2007-06-15,13.675000190734865,13.802499771118164,13.619999885559082,13.774999618530273,3440800.0,0.0007318133120932657,1.354841289862117,-0.5970131408139455,53.10245516767608,45.81031475154006,-0.1559349793543099,-0.04870946794552644,-0.7899776762531641,-1.5976050412845009,44.09182475059753,0.18249988555908203,0.07997509225922173,0.07350015640258967,-0.31337803736250436,0.4603783501676837,-0.11993894047995823,0.26693925328513757,-0.5618498229980489,80.97021405004106,26.872869590340905,0.19343909688254726,6,-0.2137498855590838,-0.22000026702881037,-0.8950002193450945,-1.3687500953674334,-0.6374998092651385,4,-0.024862899294016083,-1.6588218398542502,13.664999961853027,-1.052643202762664,13.494999885559082,-1.2018359540416406,13.279999732971193,-0.024862899294016083
8663,2007-06-18,13.625,13.74250030517578,13.602499961853027,13.727499961853027,1479600.0,-0.0036563210265065926,1.1132023866932792,1.0250054836587152,50.92461607500892,44.64643665021577,-0.1433487904411166,-0.008601311345508122,-0.7030087897874715,-1.5273903560290911,41.60450710658121,0.14000034332275213,0.010468279101598199,0.029499959945678,-0.3516879457302302,0.4106878656215862,-0.1610939928922761,0.2200939127836321,-0.4842756561279291,73.50749986477747,16.706031048749672,0.19059395283795424,6,-0.1737499237060547,-0.15625,-0.836249828338623,-1.3187499046325684,-0.875,0,-0.023119235257489934,1.354841289862117,13.675000190734865,-1.6588218398542502,13.664999961853027,-1.052643202762664,13.494999885559082,-0.023119235257489934
8664,2007-06-19,13.68000030517578,13.72249984741211,13.542499542236328,13.572500228881836,2167600.0,0.004036719645928777,-1.1492387752080986,-1.0487816224564626,49.854647858585594,44.82259426133961,-0.23392218367300366,-0.07264224660218055,-0.7214927532330186,-1.5634873395004902,38.694558564934454,0.18000030517578125,-0.05443278574465715,0.08787527084350444,-0.28881485965063725,0.4645654013376461,-0.10046979440356552,0.2762203360905744,-0.5128049442138654,75.12697923988632,18.309760091279884,0.18834506524707043,6,-0.22875022888183416,-0.1612501144409162,-0.8756253719329816,-1.3737502098083478,-1.1075000762939435,1,-0.019188651833592085,1.1132023866932792,13.625,1.354841289862117,13.675000190734865,-1.6588218398542502,13.664999961853027,-0.019188651833592085
8665,2007-06-20,13.5024995803833,13.74250030517578,13.5024995803833,13.699999809265135,1916000.0,-0.012975198891283846,-1.430384269945031,-1.837210127570497,40.3156290278002,45.13320406514053,-0.06349012619413053,0.09143167734112367,-0.5122509517559699,-1.369161000311479,36.23349150704138,0.2400007247924787,-0.11275540125417116,-0.07812542915344167,-0.4507931848482567,0.29454232654137336,-0.2644593070008483,0.10820844869396495,-0.30989204301513595,8.396717607044682,-42.963090972667175,0.18633387784740735,6,-0.05124950408935547,0.0162506103515625,-0.6018743515014648,-1.1962494850158691,-0.7725000381469727,2,-0.000555430109778654,-1.1492387752080986,13.68000030517578,1.1132023866932792,13.625,1.354841289862117,13.675000190734865,-0.000555430109778654
8666,2007-06-21,13.5625,13.592499732971193,13.202500343322756,13.5024995803833,4216800.0,0.004443652766623174,5.499996026353033,-0.30379924092441385,39.97115585745269,45.26318990732442,-0.07581046446803441,0.02275297122043618,-0.5393198456233108,-1.4124547743979186,33.153709211165285,0.3899993896484375,-0.1520756254780693,-0.011875009536742809,-0.3811733396663861,0.3574233205929005,-0.19652417460156535,0.17277415552807973,0.23999977111816406,59.999999999999886,13.452834741731031,0.18464916506482176,6,-0.0950002670288086,-0.04374980926513672,-0.5781247615814209,-1.2174997329711914,-0.6450004577636719,3,-0.020460840743807607,-1.430384269945031,13.5024995803833,-1.1492387752080986,13.68000030517578,1.1132023866932792,13.625,-0.020460840743807607
8667,2007-06-22,13.505000114440918,13.574999809265135,13.375,13.487500190734865,3837200.0,-0.004239622898365547,1.5396911898274643,0.29166335532064114,42.033399111217115,45.8461478069568,-0.00031554462419869367,0.08666524252849861,-0.4481522568319001,-1.3360179269555488,31.12264655946412,0.19999980926513494,-0.15787838740961213,-0.07062492370605433,-0.4387455746472302,0.2974957272351215,-0.25468524917664226,0.1134354017645336,0.28549966812133754,56.01848009028122,10.440303971842063,0.18406032547058815,6,-0.03750038146972656,0.013750076293945312,-0.4837501049041748,-1.1387500762939453,-0.6875,4,-0.010736797966304668,5.499996026353033,13.5625,-1.430384269945031,13.5024995803833,-1.1492387752080986,13.68000030517578,-0.010736797966304668
8668,2007-06-25,13.390000343322756,13.61750030517578,13.385000228881836,13.475000381469727,2961600.0,-0.008515347659656336,-3.8947246900566808,-4.857166212534452,39.68483418927114,46.19861124415632,0.14261511293937268,0.1978281041387877,-0.3019806115357806,-1.2045136274268913,28.943502422997234,0.23250007629394354,-0.12164551169857774,-0.17674970626830877,-0.5541371434676439,0.20063773093102633,-0.3654434248679763,0.011944012331358778,0.38873945045470926,34.72222467508866,-9.713783312352511,0.18869371859966735,6,0.1124997138977033,0.1287498474121076,-0.2962501049041766,-0.9625000953674334,-0.41250038146972834,0,-0.026325612607531523,1.5396911898274643,13.505000114440918,5.499996026353033,13.5625,-1.430384269945031,13.5024995803833,-0.026325612607531523
8669,2007-06-26,13.149999618530273,13.387499809265135,13.100000381469727,13.387499809265135,3586800.0,-0.017923877418880352,1.4210458686862004,2.7941186370317554,39.798851755936475,45.64401074303971,0.40480569937253463,0.4247555110130765,-0.03835398246398114,-0.9501944451216016,27.007877135583296,0.2899999618530291,-0.10505570780398799,-0.3946254253387451,-0.8150834781614904,0.02583262748400017,-0.6048544517501178,-0.18439639892737247,0.6172153862380974,7.781983345950059,-39.74195240115548,0.21022902641137234,6,0.3012504577636719,0.36875057220458984,-0.04124951362609863,-0.7074995040893555,-0.19749927520751775,1,-0.030418222823871077,-3.8947246900566808,13.390000343322756,1.5396911898274643,13.505000114440918,5.499996026353033,13.5625,-0.030418222823871077
8670,2007-06-27,13.237500190734865,13.25,12.960000038146973,13.130000114440918,2496800.0,0.006654036102122118,3.3773679967754937,-0.4526315366792995,50.980381157184546,45.18510780001475,0.3094830096377361,0.3183313985663485,-0.10008002869438037,-1.023361069785798,25.02889916064346,0.28999996185302734,-0.07366737709704019,-0.28474984169006134,-0.7210829433031094,0.1515832599229867,-0.5029163924965854,-0.06658329088353732,0.5030262291015593,42.20532926045708,-9.976570304845183,0.21816655080652378,6,0.1437497138977033,0.21124982833862127,-0.05750036239624201,-0.7287502288818377,-0.5900001525878924,2,-0.05023606816024617,1.4210458686862004,13.149999618530273,-3.8947246900566808,13.390000343322756,1.5396911898274643,13.505000114440918,-0.05023606816024617
8671,2007-06-28,13.21500015258789,13.364999771118164,13.125,13.162500381469727,2366400.0,-0.0016997195711259128,-2.764686522955406,0.4883696172885425,43.613148975359714,44.130740445312924,0.29216165934479754,0.3073660374294622,-0.045329698590387935,-0.9850753538347181,22.288101524471283,0.23999977111816406,-0.037844092160868925,-0.2759998798370358,-0.705991883121742,0.15399212344767044,-0.4909958814793889,-0.06100387819468267,0.47869468434716644,38.78327161648829,-14.777169920328546,0.2149960016423532,6,0.13625001907348633,0.2337498664855957,-0.010625362396240234,-0.7062501907348633,-0.4025001525878906,3,-0.036700764642563,3.3773679967754937,13.237500190734865,1.4210458686862004,13.149999618530273,-3.8947246900566808,13.390000343322756,-0.036700764642563
8672,2007-06-29,13.292499542236328,13.337499618530273,13.1875,13.274999618530273,1781200.0,0.005864501608292549,1.7906885967246855,0.3333333333333333,49.45053793415678,43.96695398521825,0.17287866971593857,0.19102716032882405,-0.09272066899344011,-1.0468966741008465,19.338878509561685,0.14999961853027344,-0.031242095396097014,-0.16762547492981028,-0.5577721685351165,0.2225212186754959,-0.3626988217324634,0.02744787187284281,0.3571736067714433,50.570246243685226,-5.879064434154017,0.19507334680265287,6,0.05875062942504883,0.1562504768371582,-0.08124971389770508,-0.7837495803833008,-0.6149997711181641,4,-0.028211398376088215,-2.764686522955406,13.21500015258789,3.3773679967754937,13.237500190734865,1.4210458686862004,13.149999618530273,-0.028211398376088215
8673,2007-07-02,13.3725004196167,13.454999923706055,13.322500228881836,13.392499923706055,2580000.0,0.006018497659237898,-1.2083303530982523,-1.14283378746594,53.262803089426455,44.34563789975612,0.05955715635870895,0.08423541090800057,-0.1475909296523561,-1.1094374921058616,16.288753689768384,0.16250038146972656,-0.06017772413876088,-0.06787462234496999,-0.43160271874802447,0.2958534740580845,-0.24973867054649723,0.11398942585655725,0.2357923427394244,83.33342966409464,22.420575459817456,0.1818640482015269,7,-0.021250247955322266,0.07624959945678711,-0.11812567710876465,-0.8637504577636719,-0.6625003814697266,0,-0.04150310620754416,1.7906885967246855,13.292499542236328,-2.764686522955406,13.21500015258789,3.3773679967754937,13.237500190734865,-0.04150310620754416
8674,2007-07-03,13.364999771118164,13.482500076293945,13.352499961853027,13.4350004196167,986400.0,-0.0005609009731293302,-1.7368368217637906,3.500119212245482,44.62811154958973,44.8248026243994,0.019753249746051083,0.06473280920559077,-0.10759752579074089,-1.083464944113306,13.207556651660743,0.13000011444091797,-0.08796545987823379,-0.05612525939941371,-0.3904174941563472,0.2781669753575198,-0.22327137677788045,0.11102085797905303,0.20439542778541053,77.5119049574634,19.931530298145248,0.16714611737846694,7,-0.07624959945678711,0.08375024795532227,-0.07249999046325684,-0.8562498092651367,-1.239999771118164,1,-0.028993626330059974,-1.2083303530982523,13.3725004196167,1.7906885967246855,13.292499542236328,-2.764686522955406,13.21500015258789,-0.028993626330059974
8675,2007-07-05,13.517499923706055,13.520000457763672,13.362500190734865,13.387499809265135,2025600.0,0.011410411911674245,1.333316850217904,-1.8571272870942066,43.815532404426975,45.25195557406321,-0.14571927641297933,-0.09147272843874177,-0.2244375732366617,-1.2149818400660717,11.30846490079785,0.15750026702880682,-0.10601920266810616,0.09574990272522044,-0.23924858733000676,0.43074839278044763,-0.07174934230239316,0.26324914775283403,0.015331565552124005,99.36695413676881,43.49851263124678,0.16749924502761335,7,-0.22874975204467773,-0.06874990463256836,-0.16624999046325684,-0.9574999809265137,-0.5349998474121094,3,-0.0417976388808734,-1.7368368217637906,13.364999771118164,-1.2083303530982523,13.3725004196167,1.7906885967246855,13.292499542236328,-0.0417976388808734
8676,2007-07-06,13.572500228881836,13.612500190734865,13.40999984741211,13.515000343322756,1460000.0,0.004068822303399777,1.9454636250771107,0.44230642262404957,45.85860080439753,45.676977984416595,-0.22255601400919645,-0.1240881748331546,-0.2451436553235915,-1.248106792121689,10.968578714169542,0.20250034332275568,-0.1266307393368855,0.13250021934509348,-0.19298741573712874,0.4579878544273157,-0.03024359819601763,0.2952440368862046,-0.6125001907348633,90.58824849375586,36.32960852310619,0.16274381754111086,7,-0.283750057220459,-0.12375020980834961,-0.22125029563903809,-1.012500286102295,-0.7624998092651367,4,-0.06815252717892706,1.333316850217904,13.517499923706055,-1.7368368217637906,13.364999771118164,-1.2083303530982523,13.3725004196167,-0.06815252717892706
8677,2007-07-09,13.24250030517578,13.350000381469727,13.137499809265135,13.25,3024000.0,-0.024313863926399337,1.0481937678095585,-0.13042973479511893,37.39707569924419,45.42278259663582,0.07408312438134956,0.20479476502086058,0.10046813672573762,-0.9020399017708893,11.076610919816885,0.435000419616701,-0.12298259695935165,-0.19012470245361435,-0.526871931207177,0.14662252629994832,-0.3584983168303957,-0.021751088076833014,-0.2694502639770491,22.105349807458165,-28.490800789474658,0.16837361437678114,7,0.043749809265138495,0.20624971389770685,0.12500000000000178,-0.6350002288818342,-0.7550001144409144,0,-0.032471232415808626,1.9454636250771107,13.572500228881836,1.333316850217904,13.517499923706055,-1.7368368217637906,13.364999771118164,-0.032471232415808626
8678,2007-07-10,13.107500076293945,13.27750015258789,13.087499618530273,13.239999771118164,3320800.0,-0.010194466737453611,-1.2028969482529854,17.667344862661125,32.08141106462651,44.56528918649026,0.18416324893076386,0.34155496026929555,0.2532183693601482,-0.7522332963104787,11.05966386328594,0.1900005340576172,-0.12808216513204407,-0.3151249408721917,-0.6783542391819015,0.048104357437518175,-0.4967395900270457,-0.13351029171733764,-0.12166103210449286,3.8096068504622007,-41.87903614502588,0.18161464915485476,7,0.17875003814697266,0.32249975204467773,0.375,-0.4825000762939453,-0.9724998474121094,1,-0.03280566871431678,1.0481937678095585,13.24250030517578,1.9454636250771107,13.572500228881836,1.333316850217904,13.517499923706055,-0.03280566871431678
8679,2007-07-11,13.31999969482422,13.324999809265135,13.050000190734865,13.087499618530273,2547600.0,0.016212063116032294,1.2680352367468972,-1.7547215984338247,44.410425732400356,43.835294139292024,-0.0018840216011390964,0.13935024823578068,0.06243233840558382,-0.9483409597741126,11.464344840645492,0.2749996185302699,-0.1308232973729524,-0.10462532043456818,-0.4649771135221634,0.25572647265302706,-0.2848012169783658,0.07555057610922944,-0.3216274277038593,47.99991183810764,-2.3065233003330334,0.18017589654379726,7,0.011250495910644531,0.07125043869018377,0.1625003814697248,-0.6949996948242205,-1.170000076293947,2,-0.04579577107004562,-1.2028969482529854,13.107500076293945,1.0481937678095585,13.24250030517578,1.9454636250771107,13.572500228881836,-0.04579577107004562
8680,2007-07-12,13.729999542236328,13.729999542236328,13.31999969482422,13.385000228881836,3126000.0,0.03078077003045454,1.3768154401561161,1.4838675275027164,54.22444828853512,45.014327396311515,-0.3740068312718918,-0.2657673513557519,-0.3253165135609457,-1.338919283217571,11.574513776035808,0.4099998474121076,-0.10908055971663089,0.2936245441436771,-0.0909034529581465,0.6781525412455007,0.1013605455927653,0.4858885426945889,-0.7193447166436773,100.0,48.81629386963863,0.1922639985509122,7,-0.3399996757507324,-0.34874963760375977,-0.2474994659423828,-1.1049995422363281,-1.0949993133544922,3,-0.11689727572816122,1.2680352367468972,13.31999969482422,-1.2028969482529854,13.107500076293945,1.0481937678095585,13.24250030517578,-0.11689727572816122
8681,2007-07-13,13.600000381469727,13.787500381469727,13.574999809265135,13.78499984741211,2371600.0,-0.009468256744415537,1.2368418410882083,-0.5362314033138176,52.311440604225396,45.33220547076358,-0.20523481176563863,-0.14850121025693497,-0.17605244967939981,-1.1913347367926654,10.880213006739147,0.21250057220459162,-0.07041005052692917,0.16687536239624023,-0.21054973714991654,0.544300461942397,-0.02183718737683904,0.3555879121693195,-0.5605717672113286,74.57627776161375,23.01255184051209,0.1887125497730788,7,-0.18125009536743164,-0.2187504768371582,-0.11750030517578125,-0.9750003814697266,-0.9275007247924822,4,-0.04540443293054153,1.3768154401561161,13.729999542236328,1.2680352367468972,13.31999969482422,-1.2028969482529854,13.107500076293945,-0.04540443293054153
8682,2007-07-16,13.335000038146973,13.550000190734865,13.19499969482422,13.479999542236328,3109600.0,-0.019485318815418706,1.491224547842496,0.7837833658099038,48.752828582698385,44.83109719223823,0.07423480764725454,0.09456978993130427,0.10528886487079347,-0.9115484873931976,9.833409458660515,0.40500068664550604,-0.066281231965446,-0.08112497329711843,-0.4429859557411291,0.28073600914689223,-0.26205546451912376,0.0998055179248869,-0.2506871178558949,38.64403711246874,-14.428324423487325,0.1809304912220056,7,0.08375024795532227,0.0462498664855957,0.12249994277954102,-0.7100000381469727,-0.6350002288818377,0,-0.03937005002087923,1.2368418410882083,13.600000381469727,1.3768154401561161,13.729999542236328,1.2680352367468972,13.31999969482422,-0.03937005002087923
8683,2007-07-17,13.3100004196167,13.4375,13.3100004196167,13.350000381469727,3002800.0,-0.0018747370422765863,-5.374985098824595,0.27586274935380123,54.020119166115144,45.8746535940744,0.09994695235284823,0.09988140847162263,0.144258034371207,-0.8703611054873459,8.817681684368118,0.12749958038330078,-0.047023447952382114,-0.0903746128082279,-0.4412092392536131,0.2604600136371573,-0.2657919260309214,0.0850427004144656,-0.18349625165490302,35.25425920537921,-22.5743270318859,0.17541731322269266,7,0.1087498664855957,0.07124948501586914,0.1393747329711914,-0.6550002098083496,-0.24250030517578125,1,-0.06179565762218964,1.491224547842496,13.335000038146973,1.2368418410882083,13.600000381469727,1.3768154401561161,13.729999542236328,-0.06179565762218964
8684,2007-07-18,13.417499542236328,13.520000457763672,13.300000190734865,13.300000190734865,3872400.0,0.008076567936180723,-2.744706063778927,-2.9374865889420914,54.47759742308562,47.05932748503647,0.0007577710065511667,-0.029820876749710123,0.05202385922784103,-0.9619608055726978,7.9441933547402535,0.22000026702880682,-0.03946306006692346,0.030249547958373313,-0.2952657730280315,0.3557648689447781,-0.13250811253482908,0.1930072084515757,-0.2513356014640564,37.55267334318375,-21.332936473128065,0.1627576604932026,7,0.0012507438659667969,-0.036249637603759766,0.0318756103515625,-0.7537493705749512,-0.10249996185302734,2,-0.09558407729527929,-5.374985098824595,13.3100004196167,1.491224547842496,13.335000038146973,1.2368418410882083,13.600000381469727,-0.09558407729527929
8685,2007-07-19,13.494999885559082,13.53499984741211,13.36750030517578,13.482500076293945,3093600.0,0.005776064540102599,2.6216221789201666,0.10638194258443269,56.77965592901521,48.27277805443844,-0.08970308265407567,-0.11374357907114963,-0.009157439003974588,-1.0229097251685477,7.206447588315419,0.1674995422363299,-0.04196117519133935,0.10812487602233922,-0.21684826445082628,0.4330980164955047,-0.05436169421424353,0.270611446258922,-0.2915557583449626,50.63288490572704,-10.349583061058198,0.16248657023658253,7,-0.07624959945678711,-0.11374998092651367,-0.03437471389770508,-0.8312497138977051,-0.2950000762939471,3,-0.09966656379657224,-2.744706063778927,13.417499542236328,-5.374985098824595,13.3100004196167,1.491224547842496,13.335000038146973,-0.09966656379657224
8686,2007-07-20,13.28499984741211,13.470000267028807,13.210000038146973,13.470000267028807,2463200.0,-0.015561321965752106,1.8108069097414092,-14.800259403372102,49.82935849731323,49.654142809779444,0.08406678343450125,0.07842161204932907,0.20699840852669915,-0.7910245165511576,7.676076268733888,0.2849998474121094,-0.03484855306276735,-0.0880001544952389,-0.40499921452575194,0.22899890553527413,-0.2464996845104963,0.0704993755200185,0.5025005340576172,25.35212024338759,-35.421163782166,0.15849953001525693,7,0.13375043869018555,0.09625005722045898,0.17562532424926758,-0.6212496757507324,-0.1849994659423828,4,-0.04892733353375933,2.6216221789201666,13.494999885559082,-2.744706063778927,13.417499542236328,-5.374985098824595,13.3100004196167,-0.04892733353375933
8687,2007-07-23,13.359999656677244,13.392499923706055,13.204999923706055,13.322500228881836,2135600.0,0.005645450517618444,2.6585379469477757,-0.20269914994302976,49.714919778234176,51.61342155573585,0.030717295930472233,-0.008430486786741298,0.14705111941587212,-0.846394855355264,8.17718453301649,0.1875,-0.03658620449346728,-0.005750322341921077,-0.3166111447844209,0.3051105001005787,-0.16118073356317097,0.14968008887932882,0.41595071792602667,46.96962691096094,-10.497619260690243,0.15543041122124973,7,0.058750629425050604,0.021250247955324042,0.09312534332275568,-0.6599998474121076,-0.6599998474121094,0,-0.051459582160721995,1.8108069097414092,13.28499984741211,2.6216221789201666,13.494999885559082,-2.744706063778927,13.417499542236328,-0.051459582160721995
8688,2007-07-24,13.037500381469727,13.274999618530273,12.967499732971193,13.2475004196167,3490800.0,-0.024139167926275684,1.3207675504100689,-5.600086467791013,43.46959763465741,51.50888510043107,0.38246296658890166,0.30177868372116023,0.4720585740621246,-0.5045849367276283,9.088284349643182,0.39249992370605113,-0.0549162313476792,-0.3106245994567871,-0.6539705348394147,0.03272133592584048,-0.4822975671481,-0.1389516317654742,0.7156119750976551,12.334913547549833,-40.837187480027595,0.17167296769131368,7,0.3399996757507324,0.33624982833862305,0.4206247329711914,-0.1725006103515625,-0.11750030517578125,1,-0.025886907944737914,2.6585379469477757,13.359999656677244,1.8108069097414092,13.28499984741211,2.6216221789201666,13.494999885559082,-0.025886907944737914
8689,2007-07-25,12.75,13.112500190734865,12.604999542236328,13.072500228881836,4251200.0,-0.022051802343825977,1.5217413967946942,1.5357150966616864,35.477757808045155,49.42591949148774,0.6488382403506776,0.5879184834463889,0.7609541320094007,-0.19749328618701512,9.351615751878843,0.5075006484985369,-0.0395873322445599,-0.578125,-1.0062077263202358,-0.1500422736797642,-0.792166363160117,-0.364083636839883,0.9559755991516106,15.591441955093236,-30.426284847151464,0.2140413631601178,7,0.44624996185302734,0.44624996185302734,0.7100000381469727,0.13250017166137695,0.13749980926513494,2,0.024901969760072085,1.3207675504100689,13.037500381469727,2.6585379469477757,13.359999656677244,1.8108069097414092,13.28499984741211,0.024901969760072085
8690,2007-07-26,12.572500228881836,12.75,12.397500038146973,12.75,7004800.0,-0.01392155067593448,2.9718356776737838,0.5503864965726891,31.916800894005803,47.15984841257445,0.7206655103533421,0.7515774590393942,0.9279827064999164,0.0008402270863747674,9.325210861830511,0.35249996185302734,-0.006102812086506759,-0.7223747730255123,-1.2674204184216578,-0.17732912762936692,-0.9948975957235859,-0.44985195032743874,1.045397285716552,16.317030618941196,-23.068814466801527,0.27252282269807315,7,0.40124988555908203,0.5199999809265137,0.9124999046325684,0.3237495422363281,0.5225000381469709,3,0.05905741403732723,1.5217413967946942,12.75,1.3207675504100689,13.037500381469727,2.6585379469477757,13.359999656677244,0.05905741403732723
8691,2007-07-27,12.729999542236328,13.164999961853027,12.552499771118164,12.667499542236328,9271600.0,0.01252728657683222,-3.188042046506775,-0.352113130097463,40.115691777974796,46.20016654538295,0.4769330134186234,0.5859205577827922,0.7599339754294849,-0.13601526687536136,9.262317721924537,0.6125001907348633,-0.009024426063826141,-0.540625429153442,-1.1409846378939648,0.059733779587080704,-0.8408050335237025,-0.24044582478318155,0.7658582247169186,33.417039430364035,-7.817810997525925,0.3001796043702611,7,0.2362504005432129,0.3625006675720215,0.7550005912780762,0.24625062942504883,0.4050006866455078,4,0.0369206821625887,2.9718356776737838,12.572500228881836,1.5217413967946942,12.75,1.3207675504100689,13.037500381469727,0.0369206821625887
8692,2007-07-30,12.917499542236328,13.032500267028807,12.592499732971193,12.7524995803833,5069600.0,0.01472898717536486,1.2278428446916767,2.6399993896484375,46.40830292628755,45.354409185402105,0.2503047580828728,0.38882108761657364,0.5623951090458306,-0.30057361720271736,9.196025758587542,0.44000053405761363,-0.06363581959387332,-0.3343754291534431,-0.9549415415961011,0.28619068328921493,-0.6446584853747712,-0.02409237293211497,0.46852245183629115,59.25923108273332,12.741328845476083,0.3102830562213287,7,0.04875040054321289,0.17500066757202148,0.5756254196166992,0.05875062942504883,0.3150005340576172,0,0.014128186235786266,-3.188042046506775,12.729999542236328,2.9718356776737838,12.572500228881836,1.5217413967946942,12.75,0.014128186235786266
8693,2007-07-31,12.817500114440918,13.137499809265135,12.802499771118164,13.024999618530273,3919600.0,-0.00774139201386792,-1.8210506872472616,-1.2575730427997573,40.07896773318918,43.75456144208027,0.30519019404673564,0.46916365210433497,0.6461510128247419,-0.18061570230040225,9.52284668478872,0.3350000381469709,-0.11234329592945613,-0.4066248416900642,-1.0535553553645727,0.2403056719844443,-0.7300900985273184,-0.08315958485280994,0.4696696840391361,54.723142416207125,8.046010463751912,0.3234652568372544,7,0.14874982833862305,0.27500009536743164,0.6756248474121094,0.19000005722045898,0.3924999237060547,1,-0.00916717800871325,1.2278428446916767,12.917499542236328,-3.188042046506775,12.729999542236328,2.9718356776737838,12.572500228881836,-0.00916717800871325
8694,2007-08-01,12.977499961853027,13.00749969482422,12.582500457763672,12.74250030517578,5759600.0,0.012482921473263353,1.8813593293871347,-1.1325311725855982,33.51586527955756,41.169695814362754,0.08516919979390813,0.2937031174403675,0.4713513353050942,-0.32008291179166903,10.187860883264378,0.42499923706054865,-0.13213003286517555,-0.22725000381469762,-0.8796038058562647,0.4251037982268695,-0.5534269048354812,0.09892689720608594,0.22070286059371824,75.5700301448094,34.16571822275782,0.32617690102078367,8,-0.04374980926513672,0.11500024795532227,0.5331251621246338,0.03000020980834961,0.027500152587890625,2,-0.004430736715708039,-1.8210506872472616,12.817500114440918,1.2278428446916767,12.917499542236328,-3.188042046506775,12.729999542236328,-0.004430736715708039
8695,2007-08-02,12.952500343322756,13.0625,12.832500457763672,13.037500381469727,4582000.0,-0.0019263817070898082,2.4074189195871627,-0.3617028184160764,35.13201017312444,39.53665711167512,0.028074946444535342,0.289022406985433,0.4814390654244196,-0.2746871618207596,10.987271461189756,0.22999954223632812,-0.16677037417874274,-0.22399964332580424,-0.8682114675705357,0.4202121809189272,-0.54610555544817,0.09810626879656148,0.18499946594237926,65.30619553353614,26.937218343635443,0.32210591212236567,8,-0.05750036239624201,0.13999986648559393,0.5324997901916486,0.05499982833862127,0.012499809265134942,3,-0.005018377327519641,1.8813593293871347,12.977499961853027,-1.8210506872472616,12.817500114440918,1.2278428446916767,12.917499542236328,-0.005018377327519641
8696,2007-08-03,12.647500038146973,13.0600004196167,12.647500038146973,12.989999771118164,4703600.0,-0.02354760062469452,-1.4087632296310322,4.029406814841494,34.498287039386454,37.845920140692044,0.26053398442945586,0.5493355784357785,0.7691266100686605,0.05285514175115047,11.999541427212248,0.41250038146972656,-0.2224635090180822,-0.48274993896484375,-1.1399426351926873,0.17444275726299985,-0.8113462870787647,-0.15415359085092284,0.41599979400634624,11.711649789761859,-25.522784744980903,0.3285963481139217,8,0.1887497901916504,0.44500017166137695,0.7674999237060547,0.36625003814697266,0.33500003814697266,4,0.035382504647724744,2.4074189195871627,12.952500343322756,1.8813593293871347,12.977499961853027,-1.8210506872472616,12.817500114440918,0.035382504647724744
8697,2007-08-06,12.8125,12.854999542236328,12.550000190734865,12.699999809265135,3870800.0,0.013046053477395514,2.0886123625617294,-0.32846796626357594,39.448547035515546,37.399136740787384,0.010844310186213235,0.36940913023793165,0.5950636334240826,-0.09057007288915919,12.451043644402107,0.30499935150146307,-0.29238798527383913,-0.296249961853027,-0.9659954812484752,0.37349555754242125,-0.6311227215507511,0.03862279784469713,0.25,44.680847610049995,6.898677594009854,0.33487275969772407,8,-0.03125,0.2800002098083496,0.5875000953674316,0.2012500762939453,0.10249996185302734,0,0.025170749571265194,-1.4087632296310322,12.647500038146973,2.4074189195871627,12.952500343322756,1.8813593293871347,12.977499961853027,0.025170749571265194
8698,2007-08-07,12.677499771118164,12.852499961853027,12.545000076293945,12.65999984741211,5169600.0,-0.010536603229801877,-1.4848529219102813,0.1555546136565906,34.48636704611066,37.288982211683546,0.0999153381776825,0.4959718070242971,0.7164244367849903,0.06559858969698595,12.751526465832683,0.30749988555908203,-0.3378832891934298,-0.4097501754760735,-1.1067189039501546,0.2872185529980076,-0.7582345397131149,-0.061265811239032075,0.38250064849853516,25.60380953785028,-11.703115564234189,0.34848436423704054,8,0.10375022888183594,0.41500043869018555,0.7225003242492676,0.33625030517578125,0.32250022888183594,1,0.043778372328602266,2.0886123625617294,12.8125,-1.4087632296310322,12.647500038146973,2.4074189195871627,12.952500343322756,0.043778372328602266
8699,2007-08-08,12.710000038146973,12.78499984741211,12.417499542236328,12.712499618530273,5010000.0,0.0025636180331749525,3.9830536966993177,-0.14283378746594005,33.22648640850056,37.434502824405186,0.0683300110596825,0.4378790172728255,0.6695752490404026,0.055868183068319865,13.397401377636742,0.36750030517578125,-0.39342980466471644,-0.3467499256134037,-1.0541433260708715,0.3606434748440641,-0.7004466258421385,0.006946774615331108,0.2837503433227546,45.34888191006783,9.325763933491267,0.35369670022873434,8,0.08124971389770508,0.38250017166137695,0.690000057220459,0.30375003814697266,0.27250003814697266,2,0.039339102950380234,-1.4848529219102813,12.677499771118164,2.0886123625617294,12.8125,-1.4087632296310322,12.647500038146973,0.039339102950380234
8700,2007-08-09,12.125,12.762499809265135,11.835000038146973,12.404999732971193,7899200.0,-0.04602675345328022,-1.1569770729949225,112.01869515452188,28.63718973951147,36.159113709020374,0.6517109640509968,0.9449177284541541,1.2301507414181714,0.6575534962377692,14.576156154778829,0.9274997711181623,-0.4247616761538495,-0.8514999866485589,-1.6002558083915535,-0.10274416490556426,-1.2258778975200553,-0.47712207577706245,0.8091253471374511,23.673458901710074,-13.13355760806316,0.3743779108714972,8,0.3612499237060547,0.6862502098083496,1.2437500953674316,0.945000171661377,0.8575000762939453,3,0.07257732902605518,3.9830536966993177,12.710000038146973,-1.4848529219102813,12.677499771118164,2.0886123625617294,12.8125,0.07257732902605518
8701,2007-08-10,12.982500076293945,13.092499732971193,11.949999809265135,12.0625,5962000.0,0.07072165577682021,1.0043869042042002,-3.2857176916972146,44.603291766112896,35.95855691344542,-0.18573754235726092,0.040880043978704705,0.3526898947751036,-0.17786607900224993,15.208023756794265,1.1424999237060582,-0.38796322034742303,0.03687510490417445,-0.6521723703848892,0.7259225801932381,-0.3076486327403565,0.3813988425487054,-1.1475000381469727,91.25251026859102,53.42880568531426,0.34452373764453154,8,-0.4962501525878906,-0.1712498664855957,0.38625001907348633,0.08750009536743164,0.6374998092651367,4,-0.0013479625344281487,-1.1569770729949225,12.125,3.9830536966993177,12.710000038146973,-1.4848529219102813,12.677499771118164,-0.0013479625344281487
8702,2007-08-13,12.8100004196167,13.039999961853027,12.75749969482422,13.0,3884400.0,-0.013287090750126795,1.092598414072007,-0.2065212658988898,46.60194119438524,36.6833317424672,-0.03362642319152265,0.18132817943487467,0.5005561275386139,0.015136806766719246,16.368668572835965,0.2825002670288068,-0.32463129674940383,-0.10937457084655833,-0.7755870162847049,0.5568378745915883,-0.4424807935656325,0.22373165187251587,-0.9750003814697266,77.53484040455508,34.97973587008572,0.3331062227190733,8,-0.3462505340576172,0.0012497901916503906,0.5587496757507324,0.25999975204467773,0.8624992370605451,0,0.013466014912309143,1.0043869042042002,12.982500076293945,-1.1569770729949225,12.125,3.9830536966993177,12.710000038146973,0.013466014912309143
8703,2007-08-14,12.487500190734865,12.90250015258789,12.482500076293945,12.74250030517578,3025600.0,-0.025175661070859223,-2.1698077898896257,1.3421088295378498,46.11973529994727,38.083761744732726,0.26500910867462046,0.4627760931667062,0.7987614651291395,0.35691219349974723,17.77327295201031,0.4200000762939453,-0.3088807926793411,-0.3907497882842996,-1.0569783948661193,0.2754788182975201,-0.7238640915752104,-0.057635484993388886,-0.6273501586914083,51.888692718856056,5.678198715961152,0.33311430329091013,8,-0.023750305175783026,0.32375001907348455,0.8799998760223371,0.5850000381469709,1.1774997711181623,1,0.03423421538246285,1.092598414072007,12.8100004196167,1.0043869042042002,12.982500076293945,-1.1569770729949225,12.125,0.03423421538246285
8704,2007-08-15,12.135000228881836,12.612500190734865,12.109999656677244,12.49250030517578,2978800.0,-0.02822822474225606,-1.4662529019695907,1.4019604543227733,43.85101712780822,39.052540295253145,0.5424801455615302,0.752867949424612,1.1229337084670554,0.72675339076077,19.770535780701255,0.5025005340576207,-0.3373410334727023,-0.6791247844696038,-1.3731181891545265,0.014868620215318984,-1.0261214868120643,-0.3321280821271433,-0.250203202819824,23.856879804396197,-25.055329012457992,0.34699670234246105,8,0.3287496566772461,0.6762499809265137,1.2231247425079346,1.1374998092651367,1.5450000762939435,2,0.07128139718196524,-2.1698077898896257,12.487500190734865,1.092598414072007,12.8100004196167,1.0043869042042002,12.982500076293945,0.07128139718196524
8705,2007-08-16,12.149999618530273,12.227499961853027,11.6875,12.024999618530273,4605600.0,0.001236043623034977,2.8571331257961456,-0.34965027503161306,41.50805135935632,39.83140299747202,0.4488792366480894,0.6660887424191113,1.0870951253113397,0.7293984200579882,22.129926004808233,0.5399999618530273,-0.34160578222846993,-0.5968753814697259,-1.2735154054615698,0.07976464252211812,-0.9351953934656478,-0.25855536947380386,0.9425001144409197,32.91812857161277,-17.212448992417663,0.3383200119959216,8,0.24000024795532227,0.5875005722045898,1.2112505435943604,1.1225004196166992,1.4500007629394531,3,0.06851855834579657,-1.4662529019695907,12.135000228881836,-2.1698077898896257,12.487500190734865,1.092598414072007,12.8100004196167,0.06851855834579657
8706,2007-08-17,12.635000228881836,12.720000267028807,12.25,12.515000343322756,3836400.0,0.0399177469612324,2.2413815782983435,0.959999084472642,46.1952950520931,40.581041665980635,-0.042556172723074326,0.13691466362707594,0.5960521823510252,0.2650017019952422,23.52409223993874,0.5700006484985334,-0.3327876332188797,-0.07937479019165039,-0.7079171000562976,0.5491675196729968,-0.3936459451239731,0.23489636474067233,0.429399509429933,70.05547176383568,20.20883063530451,0.3142711549323234,8,-0.24500036239624023,0.10249996185302734,0.7506246566772461,0.6374998092651367,0.9749994277954084,4,0.027502955371363935,2.8571331257961456,12.149999618530273,-1.4662529019695907,12.135000228881836,-2.1698077898896257,12.487500190734865,0.027502955371363935
8707,2007-08-20,12.672499656677244,12.975000381469727,12.477499961853027,12.637499809265135,3201200.0,0.002967900840214366,-1.8028228796166237,0.29166567325497733,48.01369215180823,42.08407778883592,-0.11399040132057614,0.04771496970655065,0.5469381718538369,0.24869307375763583,24.739104701028594,0.4975004196166992,-0.3296729133916898,-0.0075003623962413,-0.557687006023416,0.5426862812309334,-0.28259368420982867,0.26759295941734607,0.3643620868682884,76.50480503569504,26.148306056277214,0.27509332181358753,8,-0.2824997901916486,-0.05374956130981268,0.7275004386901873,0.6000003814697283,1.0525007247924822,0,0.07476821894270813,2.2413815782983435,12.635000228881836,2.8571331257961456,12.149999618530273,-1.4662529019695907,12.135000228881836,0.07476821894270813
8708,2007-08-21,12.699999809265135,12.802499771118164,12.457500457763672,12.510000228881836,3306400.0,0.0021700653646024026,-1.3389853521654937,5.428583106266979,46.055434845674185,43.50951650407743,-0.15417659733313904,-0.0067103475116550015,0.5105631664529326,0.24188056790318946,25.249130993299513,0.3449993133544922,-0.30108405452039655,0.03687481880187882,-0.48722812992491704,0.5609777675286747,-0.2251766555615191,0.29892629316527675,0.3098746994094874,78.64073858442909,30.17344053090821,0.26205147436339804,8,-0.30999994277953924,-0.08874988555908025,0.7000002861022967,0.6712503433227557,1.0974998474121094,1,0.07657479228484987,-1.8028228796166237,12.672499656677244,2.2413815782983435,12.635000228881836,2.8571331257961456,12.149999618530273,0.07657479228484987
8709,2007-08-22,13.067500114440918,13.182499885559082,12.8125,12.8149995803833,2653200.0,0.028937032338195667,-1.8737889247725994,1.3289531142554671,51.48963410536467,46.048676989172236,-0.5203532409820912,-0.36807620020124077,0.13916196162812966,-0.10126777203837456,24.486431132463878,0.4825000762939471,-0.28718083410178963,0.3885001182556156,-0.16508726116035177,0.942087497671583,0.1117064285476328,0.6652938079635984,-1.380000114440918,92.30770702867594,44.071425781904146,0.2767936897079836,8,-0.632500171661377,-0.4562501907348633,0.33249998092651367,0.3125,0.36999988555908203,2,0.045724112659605964,-1.3389853521654937,12.699999809265135,-1.8028228796166237,12.672499656677244,2.2413815782983435,12.635000228881836,0.045724112659605964
8710,2007-08-23,13.3149995803833,13.422499656677244,13.037500381469727,13.177499771118164,5606800.0,0.018940077579863157,1.1843932872142817,0.5445525482879222,58.777114824651825,47.623546217898785,-0.649613326691286,-0.5872035817642054,-0.11637402460097768,-0.3269202381870002,23.0327977101663,0.38499927520751775,-0.24064116278148262,0.5988746166229255,-0.02033849912562502,1.218087732371476,0.28926805874865025,0.9084811744972008,-1.5975995826721192,90.83154731161383,36.4064317262976,0.30960655787427516,8,-0.7599997520446777,-0.7037496566772461,0.08500051498413086,0.06500053405761719,0.38250064849853516,3,0.02741274775030611,-1.8737889247725994,13.067500114440918,-1.3389853521654937,12.699999809265135,-1.8028228796166237,12.672499656677244,0.02741274775030611
8711,2007-08-24,13.199999809265135,13.442500114440918,13.162500381469727,13.404999732971193,3356400.0,-0.008636858786506663,-1.0000068119891008,-1.4909106041795526,55.16322255291969,48.574799702180385,-0.5593369386486202,-0.4587052352266223,-0.0163932258427959,-0.19211709601289684,23.071295982720677,0.2799997329711914,-0.19373767868674285,0.46037483215331854,-0.1956363266943928,1.1163859910010299,0.13236925272946287,0.7883804115771742,-1.4143958251953102,75.3806710964933,18.908235553015203,0.32800557942385566,8,-0.634999752044676,-0.6212496757507306,0.2000002861022967,0.20250034332275568,0.5500001907348651,4,0.03030307408973054,1.1843932872142817,13.3149995803833,-1.8737889247725994,13.067500114440918,-1.3389853521654937,12.699999809265135,0.03030307408973054
8712,2007-08-27,13.100000381469727,13.350000381469727,13.0,13.21500015258789,2060000.0,-0.007575714336391037,-1.2222208766522757,0.5609747020348064,55.6825924557731,49.63733938616103,-0.4625131661923323,-0.36294041405840716,0.06679318224020392,-0.07389227433022683,23.230179067835426,0.35000038146972656,-0.0761624696331289,0.3512503623962395,-0.32007688322086203,1.022577608013341,0.015586739587687859,0.6869139852047912,-1.2149826295776354,65.22844138580061,4.650928725207294,0.33566362280855083,8,-0.5350003242492676,-0.5350003242492676,0.2999997138977051,0.30249977111816406,0.6499996185302734,0,0.03893124124858227,-1.0000068119891008,13.199999809265135,1.1843932872142817,13.3149995803833,-1.8737889247725994,13.067500114440918,0.03893124124858227
8713,2007-08-28,12.699999809265135,12.987500190734865,12.69499969482422,12.90999984741211,2320800.0,-0.03053439393562174,-1.6590921898503597,1.826090922661021,49.87759815026826,50.3069594997677,-0.03263108464865461,0.029308651324916113,0.4465979472945847,0.3405161772121854,23.97133426172528,0.40500068664550604,-0.0771446278007808,-0.04287519454956268,-0.7137255546966106,0.6279751655974852,-0.3783003746230875,0.29254998552396216,-0.7215331156201135,0.6689112553914511,-59.28058398327729,0.335425180073524,8,-0.13499975204467596,-0.13499975204467596,0.7000002861022967,0.7062501907348651,1.0150003433227557,1,0.08070870768492577,-1.2222208766522757,13.100000381469727,-1.0000068119891008,13.199999809265135,1.1843932872142817,13.3149995803833,0.08070870768492577
8714,2007-08-29,12.920000076293945,12.920000076293945,12.672499656677244,12.800000190734865,2277200.0,0.017322855931723113,3.1250109275286597,-0.5714279226706376,60.685486868773864,52.43778566748077,-0.144795775220544,-0.20577017860277635,0.20676880614712445,0.13543124275388863,24.1936794070862,0.247500419616701,-0.0702307954053456,0.18000006675720215,-0.48709892939098154,0.8470990629053858,-0.1535494313168897,0.513549564831294,-0.8536913774011694,32.14289252963836,-31.057061844521648,0.3335494980740914,8,-0.07375001907348633,-0.35500001907348633,0.455625057220459,0.528749942779541,1.0074996948242188,2,0.0679179237772114,-1.6590921898503597,12.699999809265135,-1.2222208766522757,13.100000381469727,-1.0000068119891008,13.199999809265135,0.0679179237772114
8715,2007-08-30,12.887499809265135,13.024999618530273,12.734999656677244,12.824999809265135,1962000.0,-0.002515500529171266,-1.3917492527922122,0.5208338300391878,48.35923517612669,52.678223459040055,0.003710713555740597,-0.18802965001234107,0.22437596904614665,0.18109280858221588,24.53055645054561,0.2899999618530291,-0.0361962546102923,0.150749826431273,-0.5126129989926493,0.8141126518551953,-0.18093158628068906,0.48243123914323505,-0.7386196254394708,27.92208113905795,-30.41870423373325,0.33168141271196133,8,0.06250047683715998,-0.32249975204467596,0.3087501525878924,0.3837499618530291,1.007500648498537,3,0.042677028040726483,3.1250109275286597,12.920000076293945,-1.6590921898503597,12.699999809265135,-1.2222208766522757,13.100000381469727,0.042677028040726483
8716,2007-08-31,13.095000267028807,13.199999809265135,12.942500114440918,13.042499542236328,1534000.0,0.016100908697162186,-1.0396049326761327,0.8400115966796591,54.863478118221714,53.439310788641556,-0.14715125222660141,-0.37975583007713176,0.0021522282628527734,-0.01198596680882602,24.26877212999992,0.3125,0.04589719280408211,0.3358752727508527,-0.3447751162139401,1.0165256617156455,-0.004449921731543682,0.6762004672332491,-0.8685028873662279,62.36164699026322,6.182388021251782,0.34032519448239656,8,-0.1449999809265119,-0.5300002098083478,-0.06187510490417303,0.07249975204467951,0.8424997329711932,4,0.04600992360191336,-1.3917492527922122,12.887499809265135,3.1250109275286597,12.920000076293945,-1.6590921898503597,12.699999809265135,0.04600992360191336
8717,2007-09-04,13.135000228881836,13.225000381469727,12.975000381469727,13.149999618530273,28806800.0,0.003054598017362631,2.0302862163036943,-0.2856987157363269,62.228518013547685,55.236320029516385,-0.12811930752347855,-0.4156675710332447,-0.05055609898570168,-0.03682597523923903,23.73928261236448,0.25,0.14564365446029193,0.35975022315978933,-0.3412019867678211,1.0607024330873998,0.009274118195984116,0.7102263281235945,-0.8355426851325571,83.71040099147481,25.873550694152428,0.3504761049638051,9,-0.0775003433227539,-0.570000171661377,-0.10562515258789062,0.03249979019165039,0.20749950408935725,1,0.04682145111546121,-1.0396049326761327,13.095000267028807,-1.3917492527922122,12.887499809265135,3.1250109275286597,12.920000076293945,0.04682145111546121
8718,2007-09-05,13.232500076293945,13.262499809265135,13.057499885559082,13.087499618530273,28991600.0,0.0074229041273803364,1.0000000000000173,-9.66709053916582,72.9362566856856,57.619278093996485,-0.15884467791182644,-0.4948262920308899,-0.1561860204649168,-0.11936311475538197,23.13541682117753,0.2049999237060529,0.2002964351845815,0.42950005531310964,-0.2985771173745473,1.1575772280007666,0.06546146896928029,0.793538641656939,-0.8644599783031683,94.91530081143146,31.426095999378113,0.36403858634382863,9,-0.17500019073486328,-0.6675000190734863,-0.203125,-0.06500005722045898,-0.06999969482421875,2,0.03910825019628428,2.0302862163036943,13.135000228881836,-1.0396049326761327,13.095000267028807,-1.3917492527922122,12.887499809265135,0.03910825019628428
8719,2007-09-06,13.210000038146973,13.335000038146973,13.039999961853027,13.227499961853027,3218000.0,-0.0017003618376909557,1.537634232179627,-0.12068874799400174,72.08333681027005,59.09774720350963,-0.12740309074221834,-0.4563438686419765,-0.13450800887988024,-0.0845537910726506,22.125568062280294,0.2950000762939453,0.24794581992395948,0.3820000171661384,-0.36667709991061415,1.130677134242891,0.00766145862776213,0.7563385757045147,-0.7774923391691875,79.16667991213492,11.322562482947518,0.3743385585383766,9,-0.15250015258789062,-0.6449999809265137,-0.18062496185302734,-0.04250001907348633,-0.16250038146972834,3,0.0382286232386535,1.0000000000000173,13.232500076293945,2.0302862163036943,13.135000228881836,-1.0396049326761327,13.095000267028807,0.0382286232386535
8720,2007-09-07,13.005000114440918,13.232500076293945,12.954999923706055,13.052499771118164,3544800.0,-0.0155185407353573,-2.7627129602689684,2.714277929155313,58.72641286632677,59.49365723833263,0.03240695463899357,-0.19187370461528985,0.0644499862902741,0.13200765496764788,19.998744670891817,0.2775001525878906,0.3013744872620343,0.1330000877380364,-0.5414755784420748,0.8074757539181476,-0.20423774535201922,0.470237920828092,-0.5118928705353447,15.92356997419612,-49.507596750297814,0.3372378330900557,9,0.006249904632568359,-0.440000057220459,0.008125066757202148,0.16249990463256836,0.13249969482421697,4,0.07093422903186997,1.537634232179627,13.210000038146973,1.0000000000000173,13.232500076293945,2.0302862163036943,13.135000228881836,0.07093422903186997
8721,2007-09-10,12.96500015258789,13.192500114440918,12.829999923706055,13.125,3652400.0,-0.003075737139641488,1.457627776161381,3.368442186841207,56.89046968394634,59.62786581924078,0.039746384013053415,-0.16153394410653377,0.09854399953245618,0.18652759414267628,19.0626945560541,0.3625001907348633,0.30420982114875805,0.09387512207031179,-0.5800421327859517,0.7677923769265753,-0.24308350535781997,0.43083374949844355,-0.4149293364501965,26.73271253241076,-35.756983352358766,0.33695862742813204,9,0.03874969482421875,-0.40000009536743164,0.028749942779541016,0.2024998664855957,0.2074995040893537,0,0.07173160773084519,-2.7627129602689684,13.005000114440918,1.537634232179627,13.210000038146973,1.0000000000000173,13.232500076293945,0.07173160773084519
8722,2007-09-11,12.982500076293945,13.172499656677244,12.8774995803833,13.050000190734865,3159200.0,0.0013497819899803698,-1.1261182001573857,0.42187611758816645,56.68639624904691,60.3843989413273,0.004275897129909723,-0.1743890273919817,0.07272129078278766,0.1819606001903349,18.07605912988236,0.29500007629394354,0.252666010255437,0.10275006294250488,-0.5722878060229846,0.7777879319079943,-0.23476887154023984,0.4402689974252496,-0.37888350225805745,30.198043174054025,-28.999113719004168,0.33751893448274506,9,0.021249771118164062,-0.41750001907348633,-0.018125057220458984,0.18499994277954102,0.5050001144409197,1,0.07356055598643008,1.457627776161381,12.96500015258789,-2.7627129602689684,13.005000114440918,1.537634232179627,13.210000038146973,0.07356055598643008
8723,2007-09-12,12.914999961853027,13.032500267028807,12.824999809265135,12.962499618530273,3150800.0,-0.005199315543558014,1.2133269585828128,0.7036974243772686,45.79309923895475,58.729689204680724,0.11787706278671273,-0.07717644373831511,0.12836360318181939,0.2588990790714547,16.56443058155275,0.20750045776367188,0.22204079095921792,0.013874959945678,-0.6354496161557748,0.6631995360471308,-0.3107873281050484,0.3385372479964044,-0.2610503753928377,17.647080822927354,-35.818436156245724,0.3246622880507262,9,0.11999988555908203,-0.34999990463256836,0.02187514305114746,0.252500057220459,0.619999885559082,2,0.033101027671766925,-1.1261182001573857,12.982500076293945,1.457627776161381,12.96500015258789,-2.7627129602689684,13.005000114440918,0.033101027671766925
8724,2007-09-13,13.0,13.087499618530273,12.9399995803833,13.045000076293945,2106000.0,0.0065814973595073045,1.2692460055460189,0.9473768747364828,40.45456148047197,57.85139212738576,0.05075593489795338,-0.09913277405088472,0.03249079398619514,0.1873604359914971,14.306412753651149,0.1724996566772461,0.19655713753743242,0.055625009536743875,-0.4849641995319214,0.5962142186054091,-0.21466959499758786,0.3259196140710756,-0.2987373818609669,42.944803941071406,-5.5548106676808615,0.2702946045343323,9,0.07999992370605469,-0.434999942779541,-0.0631248950958252,0.16750001907348633,0.21000003814697266,3,0.012500029343825103,1.2133269585828128,12.914999961853027,-1.1261182001573857,12.982500076293945,1.457627776161381,12.96500015258789,0.012500029343825103
8725,2007-09-14,12.982500076293945,13.015000343322756,12.817500114440918,12.925000190734865,1749600.0,-0.0013461479773888563,2.2244824874854356,-1.2777730682829258,42.99518095232253,56.53269244228585,0.09292037531207598,-0.016934393966460348,0.03377413512879279,0.2187159177587219,11.475129035163828,0.1975002288818377,0.22819085242815262,-0.0034999370574944066,-0.39388240312032785,0.38688252900533904,-0.19869117008891024,0.19169129597392143,-0.23676320837679832,43.999989827473954,-1.0539388275676842,0.19519123303141653,9,0.09375,-0.41750001907348633,-0.04062509536743164,0.18499994277954102,0.4499998092651367,4,0.005006707490954554,1.2692460055460189,13.0,1.2133269585828128,12.914999961853027,-1.1261182001573857,12.982500076293945,0.005006707490954554
8726,2007-09-17,12.982500076293945,13.079999923706055,12.9375,12.94499969482422,2022800.0,0.0,-4.428592188919164,0.6521818453220001,45.95524267624741,54.72455073814136,0.08413131775379412,0.01099813829681473,0.015450106263696028,0.23135493193138856,9.932358788069207,0.1424999237060547,0.1948936575466309,-0.020874929428099875,-0.3747010316035837,0.33295117274738395,-0.19778798051584268,0.15603812165964293,-0.19495741358537266,46.47892242722539,3.812650911734771,0.17691305108774194,9,0.09375,-0.41750001907348633,-0.33375000953674316,-0.09625005722045898,0.3549995422363281,0,0.011939128215698647,2.2244824874854356,12.982500076293945,1.2692460055460189,13.0,1.2133269585828128,12.914999961853027,0.011939128215698647
8727,2007-09-18,13.619999885559082,13.68000030517578,12.862500190734865,12.952500343322756,6543600.0,0.049104548855671615,1.0761897611152962,17.79980672397211,77.21892856699472,55.20040316939793,-0.5334324707244811,-0.5817019006371638,-0.6227052186623396,-0.3973746695786673,9.042856934011972,0.8175001144409144,0.2362176856376763,0.5692498683929443,0.1536270036907954,0.9848727330950933,0.36143843604187076,0.7770613007440179,-0.8024997711181641,93.0434311480469,43.20319659706401,0.20781143235107433,9,-0.3712496757507324,-0.9362497329711914,-0.9712498188018799,-0.7337498664855957,-0.3575000762939471,1,-0.03285611106034669,-4.428592188919164,12.982500076293945,2.2244824874854356,12.982500076293945,1.2692460055460189,13.0,-0.03285611106034669
8728,2007-09-19,13.672499656677244,13.967499732971193,13.609999656677244,13.6225004196167,3720000.0,0.003854608778214974,-8.533238390722394,0.07490527542990136,74.7126292784584,55.492546776974415,-0.5777066720823001,-0.5877426765568217,-0.670911842100006,-0.439033369145875,8.293220742478447,0.35750007629394887,0.24268061730233725,0.5731246471405012,0.10593025614833174,1.0403190381326706,0.33952745164441644,0.8067218426365859,-0.8099994659423793,74.34781094354054,21.349072987591597,0.2335971954960846,9,-0.27999973297118963,-0.8449997901916486,-1.0349996089935285,-0.786249637603758,-1.0099992752075178,2,-0.01353077129916258,1.0761897611152962,13.619999885559082,-4.428592188919164,12.982500076293945,2.2244824874854356,12.982500076293945,-0.01353077129916258
8729,2007-09-20,13.664999961853027,13.845000267028807,13.4375,13.6225004196167,3970800.0,-0.0005485240455320728,1.0248452797285732,0.8500038147555043,75.95994757495987,57.407383966822536,-0.5575054702188407,-0.5619986040595659,-0.6659681772350972,-0.4200672894343249,8.274774566416058,0.4075002670288068,0.22462596879425334,0.5357499599456794,0.005040282251515649,1.0664596376398432,0.2703951210985984,0.8011047987927604,-0.8024997711181623,73.69566335119596,16.800961542411514,0.2653548388470815,9,-0.27250003814697266,-0.8375000953674316,-1.0274999141693115,-0.778749942779541,-1.242500305175783,3,-0.009513363688534504,-8.533238390722394,13.672499656677244,1.0761897611152962,13.619999885559082,-4.428592188919164,12.982500076293945,-0.009513363688534504
8730,2007-09-21,13.68000030517578,13.84000015258789,13.609999656677244,13.817500114440918,4033600.0,0.0010977199681394545,1.5205549604159785,-3.235324477156491,72.41380570319456,59.13219908007233,-0.5215324894804407,-0.5778801647796907,-0.6966204877493798,-0.4257128564749699,8.793587089882683,0.2300004959106463,0.1713121197880909,0.5325002670288068,-0.04788297000341224,1.1128835040610259,0.2423086485126973,0.8226918855449163,-0.707000160217282,73.9819414573182,17.044348737322153,0.29019161851610953,9,-0.2875003814697248,-0.8525004386901838,-1.0425002574920637,-0.8125004768371564,-1.20750045776367,4,-0.034356743899412345,1.0248452797285732,13.664999961853027,-8.533238390722394,13.672499656677244,1.0761897611152962,13.619999885559082,-0.034356743899412345
8731,2007-09-24,13.600000381469727,13.897500038146973,13.572500228881836,13.682499885559082,3084400.0,-0.005847947508874296,-3.7272765104488172,0.5999972256708597,67.28625985050358,60.30996170245642,-0.3821750040753109,-0.4915802741331703,-0.629333944307211,-0.3376864009999512,9.432004559980395,0.3249998092651367,0.11864510606428347,0.4325003147125237,-0.18206202772647906,1.0470626571515265,0.12521914349302143,0.739781485932026,-0.5275502777099597,66.74212635801537,12.6462025212589,0.3072811712195017,9,-0.20750045776367188,-0.49125051498413086,-1.036250352859497,-0.8450002670288086,-1.1375007629394531,0,-0.012316212589145725,1.5205549604159785,13.68000030517578,1.0248452797285732,13.664999961853027,-8.533238390722394,13.672499656677244,-0.012316212589145725
8732,2007-09-25,13.609999656677244,13.647500038146973,13.442500114440918,13.587499618530273,2886400.0,0.000735240803459325,3.205092089947866,-0.2727293745014639,65.00993869934624,62.44516608694436,-0.32833022067254625,-0.4863479590455473,-0.6436494695282402,-0.3396392761752587,9.624536756601174,0.2049999237060547,0.12483090998895463,0.4169996261596669,-0.2273698922256262,1.06136914454496,0.09481486696702035,0.7391843853523135,-0.4480445899963339,32.54712143159138,-15.708560708919876,0.3221847591926463,9,-0.21749973297118963,-0.3974995613098127,-1.0462496280670148,-0.8649997711181623,-1.2149991989135724,1,-0.02002204592365875,-3.7272765104488172,13.600000381469727,1.5205549604159785,13.68000030517578,1.0248452797285732,13.664999961853027,-0.02002204592365875
8733,2007-09-26,13.725000381469727,13.84749984741211,13.6225004196167,13.727499961853027,3006000.0,0.008449722828322237,-1.168674366551919,-0.11109227313186991,69.07409487438701,65.62511424182381,-0.35352634296414287,-0.5487559264753923,-0.7609131818600616,-0.44704072179741416,9.404789426820972,0.23750019073486506,0.14478534246554986,0.48075032234191895,-0.16156476817817733,1.1230654128620152,0.1595927770818708,0.8019078676019671,-0.48249084815978804,62.500077745182395,17.404488201376743,0.32115754526004797,9,-0.3325004577636719,-0.5125002861022949,-1.220625400543213,-0.9800004959106445,-1.5900001525878906,2,-0.03369767281238245,3.205092089947866,13.609999656677244,-3.7272765104488172,13.600000381469727,1.5205549604159785,13.68000030517578,-0.03369767281238245
8734,2007-09-27,13.797499656677244,13.857500076293945,13.675000190734865,13.725000381469727,3527200.0,0.005282278556829834,-1.115944913450451,-29.00457840518815,82.5462150645446,70.01967358762626,-0.33637732561802913,-0.5819830070749088,-0.8383452028288563,-0.5115617374456765,9.139281534345995,0.18249988555908025,0.1699465658735324,0.5093746185302717,-0.15903244288538154,1.1777816799459249,0.17517108782244506,0.8435781492380983,-0.4824911034011805,78.02189049720984,28.02851789226081,0.3342035307078266,9,-0.3824996948242152,-0.47749996185302557,-1.2968747615814191,-1.0524997711181623,-1.6075000762939435,3,-0.08226122873344222,-1.168674366551919,13.725000381469727,3.205092089947866,13.609999656677244,-3.7272765104488172,13.600000381469727,-0.08226122873344222
8735,2007-09-28,13.4375,13.782500267028807,13.387499809265135,13.782500267028807,4782000.0,-0.026091659042225324,1.2898559538256367,-4.758671945909775,65.36586394605094,72.1764092842711,0.10611010540352872,-0.18832135945238093,-0.49006167186146143,-0.1456760423545873,8.817313142427283,0.4099998474121094,0.2233654960079452,0.12187495231628453,-0.521935299811096,0.7656852044436651,-0.20003017374740573,0.4437800783799748,-0.057242328754423255,9.80395456772425,-41.35000761351938,0.32190512606369054,9,-0.02250003814697088,-0.11750030517578125,-0.9143750667572021,-0.692500114440918,-1.4724998474121094,4,-0.07553490927053064,-1.115944913450451,13.797499656677244,-1.168674366551919,13.725000381469727,3.205092089947866,13.609999656677244,-0.07553490927053064
8736,2007-10-01,13.697500228881836,13.77750015258789,13.397500038146973,13.397500038146973,3282800.0,0.019348854242369207,-1.5333324856233688,-0.8695650972056027,70.08428772266716,71.38367141267915,-0.04671385689040797,-0.4225329303080727,-0.7522283975488122,-0.40221037513160773,8.915932508452704,0.38000011444091797,0.2927117417047249,0.35175018310546946,-0.3048500467083599,1.0083504129192988,0.023450068198554774,0.6800502980123841,0.26999950408935725,65.95749861514406,11.650735900360267,0.3283001149069143,10,-0.020000457763671875,-0.3775005340576172,-1.114375352859497,-0.9525003433227539,-1.7800006866455078,0,-0.08943240452639345,1.2898559538256367,13.4375,-1.115944913450451,13.797499656677244,-1.168674366551919,13.725000381469727,-0.08943240452639345
8737,2007-10-02,13.75,13.827500343322756,13.677499771118164,13.72249984741211,3120800.0,0.0038327994335394244,-1.553194597753423,0.09166711701258531,73.65441297646625,71.26609182356891,-0.088098325883184,-0.4496498739036827,-0.8087471199496825,-0.4469918304655742,9.130748696042346,0.15000057220459162,0.3654435165548442,0.37349996566772425,-0.29895502562673393,1.0459549569621824,0.03727247002049516,0.7097274613149533,0.20609973907470902,77.1276563365536,17.432540919361173,0.33622749564722937,10,-0.10750007629394531,-0.43000030517578125,-1.1781249046325684,-1.005000114440918,-2.1175003051757795,1,-0.09363639137961643,-1.5333324856233688,13.697500228881836,1.2898559538256367,13.4375,-1.115944913450451,13.797499656677244,-0.09363639137961643
8738,2007-10-03,13.75,13.80500030517578,13.640000343322756,13.642499923706055,3225600.0,0.0,-1.9333525482350842,3.9090719933416564,72.32144985882215,70.8618142995536,-0.08487422909329823,-0.43098927334179393,-0.802452227113065,-0.4437058805928835,9.41142708222123,0.1649999618530238,0.4394316380330334,0.34762496948242116,-0.341127613952132,1.0363775529169743,0.003248677765144592,0.6920012611996977,0.1949277450561535,77.1276563365536,14.68114440150714,0.344376291717277,10,-0.10750007629394531,-0.43000030517578125,-1.184999942779541,-1.005000114440918,-1.8774995803833008,2,-0.09854542125355115,-1.553194597753423,13.75,-1.5333324856233688,13.697500228881836,1.2898559538256367,13.4375,-0.09854542125355115
8739,2007-10-04,13.71500015258789,13.897500038146973,13.6850004196167,13.772500038146973,2969600.0,-0.0025454434481534394,-2.6170347464023958,-0.5348822767516546,71.57587041477444,70.76871037861804,-0.04697601021453224,-0.3754666193201661,-0.7521659864815522,-0.4045124617351856,9.99201983358233,0.21249961853027344,0.40396574470369195,0.28737511634826696,-0.40867095731164405,0.983421190008178,-0.060647920481688544,0.6353981531782225,0.2189790383300796,64.21572477345583,-0.5408437698969379,0.3480230368299558,10,-0.07250022888183594,-0.3950004577636719,-1.1500000953674316,-0.9700002670288086,-2.177499771118164,3,-0.11520232636730399,-1.9333525482350842,13.75,-1.553194597753423,13.75,-1.5333324856233688,13.697500228881836,-0.11520232636730399
8740,2007-10-05,13.927499771118164,14.0,13.802499771118164,13.824999809265135,2637600.0,0.015493956701865264,-1.6779685125917305,-1.7826115801171258,74.73823858660334,71.59670801596243,-0.24660938830023227,-0.543159386476848,-0.9408725517290595,-0.6164102451722737,10.491907404607792,0.2849998474121094,0.37936373734792994,0.4537497520446774,-0.24662507907883402,1.1541245831681888,0.10356233648292168,0.8039371676064331,-0.5299997329711914,87.96676622868874,20.034915358149036,0.350187415561756,10,-0.2337498664855957,-0.559999942779541,-1.221874713897705,-1.1899995803833008,-2.4250001907348633,4,-0.12475320188753225,-2.6170347464023958,13.71500015258789,-1.9333525482350842,13.75,-1.553194597753423,13.75,-0.12475320188753225
8741,2007-10-08,13.895000457763672,14.012499809265135,13.852499961853027,13.925000190734865,2896400.0,-0.0023334635712496388,-1.7825885045651377,-0.29268043059575655,60.53644102663799,71.09965271899488,-0.18759085744398973,-0.46105283446811285,-0.8895447191729815,-0.584330240350905,10.72077515145813,0.1599998474121076,0.3525921695606975,0.3747504234313972,-0.3066372892789211,1.0561381361417155,0.03405656707623805,0.7154442797865563,-0.4854504203796388,68.45650470821381,3.5482112400124066,0.34069385635515936,10,-0.19500064849853693,-0.48000049591064453,-1.137500286102295,-1.1575002670288086,-2.1475000381469727,0,-0.13889890187786325,-1.6779685125917305,13.927499771118164,-2.6170347464023958,13.71500015258789,-1.9333525482350842,13.75,-0.13889890187786325
8742,2007-10-09,13.9375,13.970000267028807,13.779999732971193,13.962499618530273,2458400.0,0.0030586211469019187,8.49980926950286,0.8333280350954779,60.231695489295035,70.11716389842908,-0.1997554344670185,-0.4514856868259738,-0.9183783007415798,-0.6277247381693023,10.866981290230655,0.19000053405761363,0.33745960032136324,0.3694999694824226,-0.28659614754062623,1.0255960865054714,0.041451910970899064,0.6975480279939461,-0.5038319717407234,79.86579414942399,15.484332859318414,0.3280480585115243,10,-0.23750019073486506,-0.5225000381469727,-1.179999828338623,-1.1999998092651367,-2.3299999237060547,1,-0.1449327682700392,-1.7825885045651377,13.895000457763672,-1.6779685125917305,13.927499771118164,-2.6170347464023958,13.71500015258789,-0.1449327682700392
8743,2007-10-10,13.342499732971193,13.817500114440918,13.157500267028807,13.8100004196167,6421600.0,-0.04269060211865883,1.7357502302653758,18.700312809948812,41.434246801577764,65.54916742476611,0.3746831272003348,0.1867591653349443,-0.3131204919645594,-0.03948347623197357,11.020786324811125,0.7799997329711932,0.3210765940161444,-0.24687528610229315,-0.8380380185244114,0.3442874463198251,-0.5424566523133532,0.04870608010876687,0.6700000762939418,21.637376022272907,-39.84885684023659,0.29558136621105935,10,0.2425003051757777,0.07250022888183416,-0.5312497615814227,-0.6049995422363299,-1.844999313354494,2,-0.12816189412553047,8.49980926950286,13.9375,-1.7825885045651377,13.895000457763672,-1.6779685125917305,13.927499771118164,-0.12816189412553047
8744,2007-10-11,13.162500381469727,13.457500457763672,13.09000015258789,13.345000267028807,4427200.0,-0.01349067679249516,-1.2442743201255646,0.3903735133922173,37.362619448186194,62.437695813892255,0.5086223564729355,0.4000685664310062,-0.12990178107220274,0.13260163757633414,11.418172099437577,0.36750030517578125,0.3039799030884982,-0.4349996566772454,-0.9957392550077504,0.12573994165325963,-0.715369455842497,-0.15462985751199376,0.8328994369506812,7.859106326713968,-49.89651606728396,0.2803697991652521,10,0.3887495994567871,0.2524995803833008,-0.35125041007995605,-0.4250001907348633,-1.7300004959106445,3,-0.09800569226718503,1.7357502302653758,13.342499732971193,8.49980926950286,13.9375,-1.7825885045651377,13.895000457763672,-0.09800569226718503
8745,2007-10-12,13.047499656677244,13.220000267028807,12.854999542236328,13.145000457763672,4893200.0,-0.008736996882019565,1.9494958057667615,0.5342512998719874,36.73466116702389,58.73218175215411,0.6285862991352875,0.5483002136859909,-0.012145703412111075,0.23917856687974393,11.696418527290897,0.3650007247924787,0.2646370058699734,-0.5532503604888941,-1.0995491953596481,-0.006951525618140053,-0.8263997779242711,-0.28010094305351707,0.9116841751098637,16.630675596736204,-38.33634259202787,0.2731494174353774,10,0.3862500190734881,0.367500305175783,-0.2362496852874738,-0.30999946594238104,-1.9099998474121076,4,-0.11573093044189153,-1.2442743201255646,13.162500381469727,1.7357502302653758,13.342499732971193,8.49980926950286,13.9375,-0.11573093044189153
8746,2007-10-15,13.137499809265135,13.204999923706055,12.952500343322756,13.005000114440918,4328800.0,0.006897885032082218,-1.1263190863971642,-1.3589600633820986,39.07514032803774,54.89004034677317,0.5037734912753091,0.49593446341462766,-0.08845530831534987,0.14191096817464377,12.20993330057187,0.252499580383299,0.2007447626092187,-0.4710001945495623,-0.9837365073143474,0.04173611821522272,-0.7273683509319557,-0.21463203816716891,0.7554329651489269,25.33633034914709,-31.12549001007345,0.2563681563823929,10,0.2962498664855975,0.2775001525878924,-0.3493747711181623,-0.39999961853027166,-1.8800001144409144,0,-0.12445292122697205,1.9494958057667615,13.047499656677244,-1.2442743201255646,13.162500381469727,1.7357502302653758,13.342499732971193,-0.12445292122697205
8747,2007-10-16,13.172499656677244,13.212499618530273,13.037500381469727,13.157500267028807,4037200.0,0.0026641178245669916,2.6842210934204656,0.11320320147406152,36.73466116702389,50.93595271435114,0.4226908665257749,0.44869487919929973,-0.11439489307370287,0.10308660717131879,12.576501929906517,0.17499923706054688,0.1817626428398782,-0.4136253356933608,-0.9620622021290615,0.13481153074233987,-0.6878437689112111,-0.13940690247551046,0.6581571238061539,32.987005266260574,-21.77284749335076,0.27421843321785067,10,0.2612500190734881,0.24250030517578303,-0.38812470436096014,-0.43499946594238104,-2.079999923706051,1,-0.10817986518892808,-1.1263190863971642,13.137499809265135,1.9494958057667615,13.047499656677244,-1.2442743201255646,13.162500381469727,-0.10817986518892808
8748,2007-10-17,13.487500190734865,13.520000457763672,13.270000457763672,13.307499885559082,4864800.0,0.023913497230417136,1.040809335855696,12.000508646999101,43.3333415369875,47.79789395015259,0.07435850652724518,0.12556162933850068,-0.4121359010345014,-0.21534268960603242,11.949094814932101,0.34750080108642756,0.1341963718101855,-0.08937482833862198,-0.6379182127872625,0.4591685561100185,-0.3636465205629431,0.18489686388569915,0.28461715545370936,95.11274852861906,41.50689931547545,0.27427169222432046,10,-0.053750514984132636,-0.07250022888183771,-0.7031252384185809,-0.7500000000000018,-2.1199998855590856,2,-0.13938832903463994,2.6842210934204656,13.172499656677244,-1.1263190863971642,13.137499809265135,1.9494958057667615,13.047499656677244,-0.13938832903463994
8749,2007-10-18,13.53499984741211,13.609999656677244,13.332500457763672,13.407500267028807,2831600.0,0.0035217539207059723,1.0000000000000129,0.7083298012122269,52.42235783491876,45.31835164440986,-0.0015190807795182337,0.07148858360598354,-0.44251596845917973,-0.26642888292006717,11.69722064601884,0.27749919891357244,0.07316039992108969,-0.035375165939331765,-0.582601047316011,0.5118507154373475,-0.3089881066276714,0.23823777474900787,0.18209043053933094,90.06625193419038,29.642494340210426,0.27361294068833925,10,-0.10125017166137695,-0.11999988555908203,-0.7349998950958252,-0.7974996566772461,-2.4399995803833026,3,-0.1505356077403266,1.040809335855696,13.487500190734865,2.6842210934204656,13.172499656677244,-1.1263190863971642,13.137499809265135,-0.1505356077403266
8750,2007-10-19,13.210000038146973,13.510000228881836,13.197500228881836,13.335000038146973,4999200.0,-0.024011807383010564,-3.166677263074908,-0.9803953834531215,38.267134590975566,42.84398426266959,0.23579668893139782,0.3788980621917908,-0.08496094220263828,0.0515811482233417,11.56289962651789,0.33749961853027344,0.005256559067685629,-0.33687496185302734,-0.9042742347178887,0.23052431101183402,-0.620574598285458,-0.053175325420596664,0.45536479566156096,39.16349258381459,-19.710959864455305,0.28369963643243057,10,0.2024998664855957,0.2049999237060547,-0.3875000476837158,-0.4724998474121094,-1.8249998092651367,4,-0.13455716483383362,1.0000000000000129,13.53499984741211,1.040809335855696,13.487500190734865,2.6842210934204656,13.172499656677244,-0.13455716483383362
8751,2007-10-22,13.432499885559082,13.460000038146973,13.125,13.1875,3068000.0,0.016843288930324718,1.233332167732132,-1.9599990844726562,42.936588996436946,40.922305763463136,-0.06616626899686118,0.15094512070247035,-0.29929290670781583,-0.1791605169485564,11.354355430496547,0.33500003814697266,-0.058087351429584544,-0.1060000896453861,-0.6750400439112063,0.4630398646204341,-0.3905200667782971,0.1785198874875249,0.18424303075511972,68.99563391520054,11.916614844067283,0.2845199771329101,10,-0.09625005722045898,0.0012497901916503906,-0.6118748188018799,-0.6949996948242188,-1.8099994659423828,0,-0.17085427849221413,-3.166677263074908,13.210000038146973,1.0000000000000129,13.53499984741211,1.040809335855696,13.487500190734865,-0.17085427849221413
8752,2007-10-23,13.337499618530273,13.537500381469727,13.182499885559082,13.462499618530273,4797200.0,-0.007072418971761252,1.5818074628936052,-0.5102043199520437,41.19529143162367,40.89575516680157,-0.07289187149261345,0.2366150007409793,-0.1914992338017676,-0.09415585769729695,11.445884468086408,0.35500049591064453,-0.15861638657978716,-0.1873753547668464,-0.7622267050277003,0.38747599549400746,-0.47480102989727335,0.10005032036358052,0.23353869533925575,43.814385351552296,-10.28542788290148,0.28742567513042716,10,-0.10500001907348633,0.09625005722045898,-0.5168745517730713,-0.5999994277954102,-1.7100000381469727,1,-0.1559512639697649,1.233332167732132,13.432499885559082,-3.166677263074908,13.210000038146973,1.0000000000000129,13.53499984741211,-0.1559512639697649
8753,2007-10-24,13.262499809265135,13.407500267028807,12.892499923706055,13.337499618530273,4014800.0,-0.005623228596830732,3.7906762181463955,0.599998474121108,40.503660390092016,41.24475971590222,-0.011659572283031494,0.2900603923550431,-0.09391701374738481,-0.027413936351395662,11.324897612384436,0.5150003433227521,-0.22404647370627728,-0.239250135421754,-0.817405471405273,0.338905200561765,-0.5283278034135126,0.04982753257000461,0.2750005722045916,51.56794749273268,-1.2005409437449615,0.2890776679917594,10,-0.030000209808347833,0.17124986648559748,-0.2962496280670148,-0.5249996185302717,-1.699999809265135,2,-0.16361923524990274,1.5818074628936052,13.337499618530273,1.233332167732132,13.432499885559082,-3.166677263074908,13.210000038146973,-0.16361923524990274
8754,2007-10-25,12.662500381469727,13.25749969482422,12.475000381469727,13.225000381469727,5883200.0,-0.045240296808619074,1.494027174078231,7.500019073534657,27.16606404976463,40.18158225842897,0.5698857180263488,0.8439378327740705,0.5335222454133568,0.5610342242979058,11.48977600127225,0.7874994277954084,-0.31447973780967864,-0.7824995994567878,-1.4537455476333268,-0.11125365128024889,-1.1181225735450564,-0.44687662536851924,0.875,17.647058823529413,-29.402175962464973,0.3356229740882691,10,0.37999963760375977,0.5812497138977051,0.44749951362609863,0.16499948501586914,-1.2225008010864258,3,-0.10227048665594096,3.7906762181463955,13.262499809265135,1.5818074628936052,13.337499618530273,1.233332167732132,13.432499885559082,-0.10227048665594096
8755,2007-10-26,12.422499656677244,12.8100004196167,12.307499885559082,12.712499618530273,4564800.0,-0.018953659827224856,1.0721604684590442,0.5155554877387184,25.272866163698893,38.64799624016909,0.7955694316036066,1.0582557253012546,0.7982561729210733,0.7918827683020151,12.666402007237137,0.5025005340576172,-0.33635412776666485,-0.9717503070831324,-1.7840442923022408,-0.15945632186402392,-1.3778972996926857,-0.565603314473579,1.0300007247924814,9.34957111810113,-33.54631332788399,0.40614699260955395,10,0.5362501144409197,0.7375001907348651,0.6875002384185809,0.4050002098083514,-1.1774997711181623,4,-0.10686250161696642,1.494027174078231,12.662500381469727,3.7906762181463955,13.262499809265135,1.5818074628936052,13.337499618530273,-0.10686250161696642
8756,2007-10-29,12.47249984741211,12.522500038146973,12.30500030517578,12.399999618530273,3528000.0,0.004024970184482113,1.5217271118974112,-0.250000822133138,25.46063897763584,37.39532710801487,0.7166861155064836,0.9610495517058517,0.7584447251379416,0.7376784519647313,13.908240927200449,0.21749973297119318,-0.33403125780534104,-0.8605000972747803,-1.7569003215016767,0.035900126952116196,-1.3087002093882294,-0.41229998516133115,0.8655004844665513,13.590225709355805,-23.611806380201195,0.4482001121134484,10,0.4850001335144025,0.6862502098083478,0.6375000476837158,0.35500001907348633,-1.0974998474121094,0,-0.08719179249025333,1.0721604684590442,12.422499656677244,1.494027174078231,12.662500381469727,3.7906762181463955,13.262499809265135,-0.08719179249025333
8757,2007-10-30,12.462499618530273,12.587499618530273,12.3100004196167,12.404999732971193,3712800.0,-0.0008017822412650366,-1.2424312483382847,0.7930993659729834,31.66666865348772,36.09903012095933,0.687700529203692,0.9166447171867578,0.7775186596517614,0.7404597204730532,14.99137277625222,0.2774991989135742,-0.3221318142113141,-0.8061253070831302,-1.7595437969135563,0.14729318274729586,-1.2828345519983433,-0.3294160621679172,0.7515407101440417,14.285652499232466,-23.85722180063191,0.47670924491521316,10,0.49500036239623846,0.6962504386901838,0.7881252765655518,0.36500024795532227,-0.9624996185302734,1,-0.06740214440324588,1.5217271118974112,12.47249984741211,1.0721604684590442,12.422499656677244,1.494027174078231,12.662500381469727,-0.06740214440324588
8758,2007-10-31,12.395000457763672,12.539999961853027,12.34749984741211,12.49250030517578,5560000.0,-0.005416181571330836,1.000009908347783,-1.6956528950292953,33.22404818107766,33.96588460386588,0.6525543936707816,0.9248429953206951,0.8526077123095916,0.801591425306448,16.25437086716754,0.19250011444091797,-0.32473874126275604,-0.8058744907379154,-1.8066614379556878,0.194912456479857,-1.3062679643468016,-0.3054810171290292,0.7099550680908191,9.44884097207775,-31.181163412189743,0.5003934736088865,10,0.526249885559082,0.7637495994567853,0.9074995517730713,0.43249940872192383,-0.9275007247924787,2,-0.06192019758253764,-1.2424312483382847,12.462499618530273,1.5217271118974112,12.47249984741211,1.0721604684590442,12.422499656677244,-0.06192019758253764
8759,2007-11-01,12.135000228881836,12.337499618530273,12.107500076293945,12.332500457763672,5237200.0,-0.020976217771656702,1.2168785447058066,2.025646543292028,31.243587446548247,33.18549047670729,0.7745304484542022,1.1177099846510838,1.1054856489939606,1.0540867649640262,17.48484634905005,0.28750038146972656,-0.33387739794832605,-0.9868747234344486,-2.0633624963309174,0.0896130494620202,-1.525118609882682,-0.4486308369862151,0.8739606704912095,3.914610554895639,-38.109068616185965,0.538243886448234,11,0.6875,0.9249997138977051,1.1674997806549072,0.6924996376037598,-0.5475006103515625,3,-0.047177603467963736,1.000009908347783,12.395000457763672,-1.2424312483382847,12.462499618530273,1.5217271118974112,12.47249984741211,-0.047177603467963736
8760,2007-11-02,12.1899995803833,12.239999771118164,11.93000030517578,12.102499961853027,3703600.0,0.004532290932353078,2.306660970052102,-0.4430355297594329,30.239820840427143,31.774738459372866,0.6253952508060419,0.975902317332503,1.0358773880733114,0.9883932122548096,18.60225775759933,0.3099994659423846,-0.3856264958140443,-0.8450003623962399,-1.9281573621631765,0.2381566373706967,-1.386578862279709,-0.3034218625127707,0.6927568037586713,39.543657297683204,-4.401215609391365,0.5415784998834687,11,0.5437507629394531,0.7812504768371564,1.1775002479553223,0.6375002861022949,-0.9349994659423828,4,-0.061525842971064115,1.2168785447058066,12.135000228881836,1.000009908347783,12.395000457763672,-1.2424312483382847,12.462499618530273,-0.061525842971064115
8761,2007-11-05,11.96500015258789,12.1899995803833,11.920000076293945,12.1899995803833,5647200.0,-0.018457705950826186,1.4000016954253187,-2.571433242506812,26.66666420953358,30.1604465458073,0.6932401416575882,1.105581058296373,1.2470595429228837,1.198567092002401,19.750331538448364,0.26999950408935547,-0.48052592007503314,-0.9734997749328613,-2.0777396197342064,0.13074006986848374,-1.5256196973335339,-0.4213798525321888,0.7653152589194914,6.74158908681514,-36.995292883021506,0.5521199224006726,11,0.6987500190734863,1.0012497901916504,1.4024996757507324,0.8624997138977051,-0.5974998474121112,0,-0.06017553345982041,2.306660970052102,12.1899995803833,1.2168785447058066,12.135000228881836,1.000009908347783,12.395000457763672,-0.06017553345982041
8762,2007-11-06,11.917499542236328,11.989999771118164,11.86750030517578,11.967499732971193,4820800.0,-0.003969963204830229,1.5789288761733045,0.22222363507666232,16.163760767379372,27.456013254394787,0.5790212800752723,1.0477053658716038,1.2831298105132554,1.2306557535404892,21.26682442056465,0.12249946594238459,-0.5247356440898105,-0.920000362396241,-2.008921829284885,0.16892110449240327,-1.4644610958405622,-0.3755396289519197,0.6669591089326357,7.4348345852828785,-28.57220031640457,0.5444607334443219,11,0.6450004577636719,1.022500514984129,1.5812501907348633,0.9100003242492676,-0.2524995803833008,1,-0.045521255554798024,1.4000016954253187,11.96500015258789,2.306660970052102,12.1899995803833,1.2168785447058066,12.135000228881836,-0.045521255554798024
8763,2007-11-07,11.63249969482422,11.86750030517578,11.63249969482422,11.782500267028807,4851200.0,-0.02391439969450393,-2.1333295186506462,2.9999999999998224,12.805455578708148,25.860390090944065,0.6799994222388399,1.2627706642972552,1.5660471100168305,1.499228287263188,22.619488023368138,0.2849998474121076,-0.6121575924844276,-1.119500207901,-2.3056579135322455,0.06665749773024565,-1.7125790607166227,-0.5264213550853771,0.808567287146106,0.0,-27.96397003576402,0.5930788528156223,11,0.5887503623962385,1.1900000572204572,1.8487501144409162,1.1950001716613752,-0.16499996185302734,2,-0.011390474816274865,1.5789288761733045,11.917499542236328,1.4000016954253187,11.96500015258789,2.306660970052102,12.1899995803833,-0.011390474816274865
8764,2007-11-08,11.8725004196167,11.925000190734865,11.612500190734865,11.699999809265135,6626000.0,0.02063191326789937,1.2522510138153538,-1.1499996821098128,22.952483294787783,25.602569772176164,0.35330638403376646,0.9709523951786849,1.3196173778298093,1.2431508699021432,23.787808897516406,0.3125,-0.6918089679381438,-0.8149994850158695,-2.046593376570474,0.41659440653873503,-1.4307964307931709,-0.19920253923856812,0.40685310492440685,41.434327131026414,14.272053879547094,0.6157969457773022,11,0.22749948501586914,0.9399995803833008,1.6087493896484375,0.9549994468688965,-0.5825004577636719,3,-0.0341125013545025,-2.1333295186506462,11.63249969482422,1.5789288761733045,11.917499542236328,1.4000016954253187,11.96500015258789,-0.0341125013545025
8765,2007-11-09,11.537500381469727,11.78499984741211,11.5,11.692500114440918,4559200.0,-0.028216468840334463,-1.4782541992677456,-0.8985459973462977,13.346238372828736,24.25652526053093,0.6141520166463508,1.251175187367096,1.6452108677089683,1.562797173314305,24.538832244877135,0.3725004196166992,-0.7827378680856736,-1.074499559402465,-2.3950900079989736,0.24609088919404343,-1.7347947837007194,-0.41420433510421084,0.6084824763101313,5.434841199308378,-15.756847608006987,0.6602952242982546,11,0.5062494277954102,1.2187495231628418,1.9437494277954102,1.2899994850158691,-0.35000038146972656,4,0.004333628204324924,1.2522510138153538,11.8725004196167,-2.1333295186506462,11.63249969482422,1.5789288761733045,11.917499542236328,0.004333628204324924
8766,2007-11-12,11.5024995803833,11.647500038146973,11.489999771118164,11.494999885559082,5407600.0,-0.0030336554651508862,-17.000108991825613,-0.04838521125460687,13.663373815697284,22.2561591674431,0.5555057441084017,1.2199530489431432,1.6635150821274074,1.5811268019441655,25.336637628229454,0.1575002670288086,-0.7878422651342056,-1.0277503490447994,-2.4122499190747515,0.3567492209851526,-1.7200001340597755,-0.3355005640298234,0.5142867058405862,2.4999618530273438,-15.176182556232074,0.692249785014976,11,0.5125002861022949,1.2487502098083496,2.028125286102295,1.3412504196166992,-0.42749977111816406,0,-0.021517015863619426,-1.4782541992677456,11.537500381469727,1.2522510138153538,11.8725004196167,-2.1333295186506462,11.63249969482422,-0.021517015863619426
8767,2007-11-13,11.7475004196167,11.7475004196167,11.539999961853027,11.574999809265135,3692400.0,0.02129979119071046,1.4057938965059709,23.001017293998203,21.892421354648462,20.99708952006208,0.22173402862281222,0.9093435756303823,1.4030308243214673,1.3216283183709887,26.037725620989892,0.24500083923339844,-0.7597132260205068,-0.7114995479583737,-2.1034815860978977,0.6804824901811504,-1.4074905670281357,-0.01550852888861165,0.1639285635860439,59.1954942768632,43.91421844130089,0.6959910190697617,11,0.16624927520751953,0.9824995994567871,1.8099994659423828,1.1024994850158691,-0.5750007629394531,1,-0.03234731652414946,-17.000108991825613,11.5024995803833,-1.4782541992677456,11.537500381469727,1.2522510138153538,11.8725004196167,-0.03234731652414946
8768,2007-11-14,11.607500076293945,11.8125,11.574999809265135,11.75,3522800.0,-0.011917458039752193,-1.2891534148359003,-0.8260835913312609,26.39823005073457,20.458716476082788,0.2662824108185671,0.9499836229955037,1.5224585059128195,1.4480059576871067,27.751672664562932,0.23750019073486506,-0.7417508018715822,-0.7574998855590813,-2.110405982443364,0.5954062113252014,-1.4339529340012227,-0.08104683711693994,0.21964306449188165,27.011538351920723,11.532591167283869,0.6764530484421409,11,0.25749969482421875,1.0462498664855957,1.9499998092651367,1.242499828338623,-0.08749961853027344,2,0.004953683840718925,1.4057938965059709,11.7475004196167,-17.000108991825613,11.5024995803833,-1.4782541992677456,11.537500381469727,0.004953683840718925
8769,2007-11-15,11.4975004196167,11.65250015258789,11.420000076293945,11.537500381469727,4668000.0,-0.009476601848308341,-1.3846082367843187,0.280701636974475,28.0285368154277,20.21301825108285,0.30881842506993884,0.9481231478738152,1.610908485973047,1.5474370946049731,29.96155502818267,0.2325000762939453,-0.7662981847374546,-0.7656245708465583,-2.052830548380456,0.5215814066873392,-1.409227559613507,-0.12202158207960956,0.3149995803833008,19.745314238785518,3.346830851865626,0.6436029887669492,11,0.30749940872192383,1.0174994468688965,2.002499580383301,1.3524994850158691,0.029999732971191406,3,-0.0026093225092924666,-1.2891534148359003,11.607500076293945,1.4057938965059709,11.7475004196167,-17.000108991825613,11.5024995803833,-0.0026093225092924666
8770,2007-11-16,11.432499885559082,11.637499809265135,11.362500190734865,11.635000228881836,5176000.0,-0.005653449157237311,1.6506050675846586,5.062513411057864,25.471719756741237,20.08024664521703,0.2850430050907118,0.9203150301880711,1.6597684952451779,1.5999867056190276,31.95614497350727,0.2749996185302699,-0.800109563623975,-0.7417500972747799,-1.9987860181444184,0.5152858235948585,-1.3702680577095983,-0.11323213683996158,0.38000011444091797,15.55549433199291,-1.1487177485459874,0.6285179604348188,11,0.24375009536743164,1.0537500381469727,2.0506250858306885,1.4175000190734863,0.08250045776367365,4,-0.012464458791384136,-1.3846082367843187,11.4975004196167,-1.2891534148359003,11.607500076293945,1.4057938965059709,11.7475004196167,-0.012464458791384136
8771,2007-11-19,11.137499809265137,11.38249969482422,11.05500030517578,11.38249969482422,4545600.0,-0.025803636933910967,1.6734656540846375,1.2098739268238783,22.45324520674889,20.77907824959142,0.5032389400194024,1.090472892083886,1.9361568530510418,1.8810533050425597,34.06078078739102,0.37749958038330256,-0.8179238164246563,-0.9220001697540283,-2.1126628372915555,0.2686624977834988,-1.517331503522792,-0.32666883598526475,0.585000228881837,10.89102802985306,-5.8663412196623455,0.5953313337687635,11,0.35250043869018555,1.1950001716613752,2.286875009536743,1.7125000953674316,0.18500041961669922,0,0.004489355025018238,1.6506050675846586,11.432499885559082,-1.3846082367843187,11.4975004196167,-1.2891534148359003,11.607500076293945,0.004489355025018238
8772,2007-11-20,11.25749969482422,11.282500267028807,11.072500228881836,11.125,4082000.0,0.010774400683648766,1.3013596981700242,-0.5408153335331543,26.856568296985756,22.340312996066707,0.3126511959573417,0.850247451124817,1.797991763681468,1.7464388364039447,36.54807633453693,0.21000003814697088,-0.8397943039613551,-0.6980002880096414,-1.776749069602987,0.3807484935837042,-1.2373746788063151,-0.15862589721296771,0.3800001144409144,26.73260346268938,8.676877204901515,0.5393743907966729,11,0.23250055313110174,1.0750002861022914,2.1668751239776594,1.5925002098083478,0.057499885559080255,1,-0.01621140488620132,1.6734656540846375,11.137499809265137,1.6506050675846586,11.432499885559082,-1.3846082367843187,11.4975004196167,-0.01621140488620132
8773,2007-11-21,11.092499732971193,11.260000228881836,10.9975004196167,11.142499923706056,3089200.0,-0.014656892411810452,-1.187509189094648,-0.3773607992169006,27.936517035131132,22.894094522771525,0.4391813711803767,0.8899701625479128,1.944710743963057,1.8944389924076912,38.447191352714036,0.2624998092651367,-0.8371099617347433,-0.7545002460479715,-1.7091173700592783,0.20011687796333533,-1.231808808053625,-0.2771916840423181,0.42850017547607067,14.503717875358626,-5.120142945348023,0.47730856200565336,11,0.3125004768371564,1.2112503051757795,2.3318750858306867,1.7575001716613752,0.15750026702880682,2,0.007212073530032281,1.3013596981700242,11.25749969482422,1.6734656540846375,11.137499809265137,1.6506050675846586,11.432499885559082,0.007212073530032281
8774,2007-11-23,11.36750030517578,11.385000228881836,11.102499961853027,11.1875,1416400.0,0.024791577987347546,1.6279075956778624,-3.599992370634537,34.07554272584689,25.197350561995766,0.09500391122409013,0.5406989240897655,1.6515075821009564,1.6039849078490658,39.31912397482014,0.29250049591064275,-0.8043978007579078,-0.414749670028689,-1.3103145990395966,0.48081525898221855,-0.8625321345341437,0.03303279447676566,0.04879970550537216,57.81253725293839,39.0267748411333,0.44778246450545384,11,0.037499904632570136,0.9362497329711932,2.0568745136261004,1.4824995994567889,-0.2525005340576154,4,0.01341545181383963,-1.187509189094648,11.092499732971193,1.3013596981700242,11.25749969482422,1.6734656540846375,11.137499809265137,0.01341545181383963
8775,2007-11-26,11.095000267028807,11.512499809265135,11.095000267028807,11.297499656677244,5214000.0,-0.023971852283381945,-3.1234646974606286,-1.124994701818347,33.46010293140185,27.396987130407386,0.33317082008367294,0.746942928171153,1.9028274195317145,1.8568549794877072,39.70850462262589,0.4174995422363281,-0.7367019107041148,-0.6208747386932387,-1.513411437055792,0.2716619596693146,-1.0671430878745145,-0.17460638951196294,-0.0974998474121076,18.93203164350658,-1.3203454236186651,0.44626834918127634,11,0.3099999427795428,1.172500133514406,2.329374551773073,1.7549996376037615,-0.12250041961669744,0,0.038981511955826775,1.6279075956778624,11.36750030517578,-1.187509189094648,11.092499732971193,1.3013596981700242,11.25749969482422,0.038981511955826775
8776,2007-11-27,11.385000228881836,11.43000030517578,11.09749984741211,11.130000114440918,5399200.0,0.026137895887648366,-1.0781236495849924,-1.2592636199231406,40.73109303401881,29.490172872559647,0.027659477886281536,0.3913579883487692,1.5945803919995196,1.5478339014075644,40.11426743075099,0.33500003814697266,-0.7156088056474417,-0.276499795913697,-1.1051724880780682,0.5521728962506742,-0.6908361419958826,0.13783655016848861,-0.3771998214721677,75.24277058457554,51.16443975468155,0.41433634608218595,11,0.019999980926513672,0.882500171661377,2.028749704360962,1.4649996757507324,-0.48000049591064275,1,0.011418542980010882,-3.1234646974606286,11.095000267028807,1.6279075956778624,11.36750030517578,-1.187509189094648,11.092499732971193,0.011418542980010882
8777,2007-11-28,11.6225004196167,11.6225004196167,11.399999618530273,11.447500228881836,5893200.0,0.020860798064137542,1.5428635266292827,0.6862749497918746,49.82302190477377,32.09292752300845,-0.25639982035906783,0.09243995939182348,1.3206650250340388,1.2977696981999323,40.47548709141816,0.23750019073486328,-0.6287111913903942,0.003000354766845348,-0.7349139511040068,0.7409146606376975,-0.36595679816858073,0.37195750770227143,-0.6046060241699216,100.0,69.86549308118884,0.36895715293542647,11,-0.2975001335144043,0.6449999809265137,1.7624993324279785,1.2274994850158691,-0.8600006103515625,2,-0.025812018060117015,-1.0781236495849924,11.385000228881836,-3.1234646974606286,11.095000267028807,1.6279075956778624,11.36750030517578,-0.025812018060117015
8778,2007-11-29,11.6274995803833,11.675000190734865,11.494999885559082,11.5625,3172800.0,0.00043012781984197446,1.2499925494566786,0.3714257687969003,45.27025783061726,34.008674302473956,-0.2886146212601197,0.028452148932736065,1.276865493193906,1.2822636112325565,40.774999497376776,0.18000030517578303,-0.5394395415082904,0.04637455940246582,-0.5952793047137241,0.6880284235186558,-0.27445237265562916,0.3672014914605608,-0.5854209439697264,91.81023851726619,60.49827698080824,0.32082693205809526,11,-0.29124927520751953,0.5750007629394531,1.705625057220459,1.2225003242492676,-1.0699996948242188,3,-0.026875941627830024,1.5428635266292827,11.6225004196167,-1.0781236495849924,11.385000228881836,-3.1234646974606286,11.095000267028807,-0.026875941627830024
8779,2007-11-30,11.5625,11.75,11.467499732971193,11.704999923706055,3321200.0,-0.0055901597702880945,1.4301090264731546,-2.192320671391053,50.538784510037836,36.79390371950691,-0.2385067581269844,0.05097588995742086,1.3017511966712227,1.3328786146235991,40.48746731894064,0.2825002670288068,-0.48811380240939073,0.009999990463256836,-0.5763086773394974,0.5963086582660111,-0.2831543434381203,0.30315432436463396,-0.48244607032714804,71.37403413136258,35.26908390233015,0.29315433390137713,11,-0.1887497901916504,0.565000057220459,1.7706246376037598,1.2874999046325684,-0.9099998474121094,4,-0.027027027027026973,1.2499925494566786,11.6274995803833,1.5428635266292827,11.6225004196167,-1.0781236495849924,11.385000228881836,-0.027027027027026973
8780,2007-12-03,11.4399995803833,11.71500015258789,11.397500038146973,11.71500015258789,2380800.0,-0.010594630885768619,1.3090869367697904,1.929829610097576,48.701973659192035,39.7104291031117,-0.12832541950294818,0.12058996053790771,1.381403632674429,1.4335895596775803,39.93286231324695,0.31750011444091797,-0.4578174287433079,-0.07500042915344274,-0.5799184422893298,0.4299175839824443,-0.32745943572138714,0.17745857741450166,-0.3063499650842765,52.49036825704915,11.633344659300384,0.25245900656794384,12,-0.06624937057495117,0.46375083923339844,1.7031254768371582,1.4100003242492676,-0.5274991989135742,0,-0.028409075278501672,1.4301090264731546,11.5625,1.2499925494566786,11.6274995803833,1.5428635266292827,11.6225004196167,-0.028409075278501672
8781,2007-12-04,11.244999885559082,11.350000381469727,11.237500190734863,11.324999809265135,3664800.0,-0.017045428494472437,-1.368442186841207,0.29090820817105806,39.34251287814247,41.09775627879578,0.09334277465510255,0.27287371492842283,1.5329850290208995,1.607520371110997,39.492439272076375,0.2024993896484375,-0.43229154922284785,-0.23400011062622106,-0.7053822595243187,0.23738203827187654,-0.46969118507526986,0.0016909638228277402,-0.062042239483979245,1.4633556322630468,-35.54248710346981,0.235691074449049,12,0.12875032424926758,0.5475001335144043,1.8143749237060547,1.6050000190734863,-0.27750015258788885,1,-0.024232996080055025,1.3090869367697904,11.4399995803833,1.4301090264731546,11.5625,1.2499925494566786,11.6274995803833,-0.024232996080055025
8782,2007-12-05,11.375,11.4350004196167,11.279999732971193,11.327500343322756,3217200.0,0.01156070393632147,-1.175434839348724,-0.5937462747061398,45.047921375793614,42.999023427758274,-0.02038032974482995,0.1055590864346918,1.3598596816860002,1.4612247220306998,38.79359681749161,0.1900005340576172,-0.3912843913044597,-0.07687501907348704,-0.5021982345169995,0.34844819637002544,-0.2895366267952433,0.1357865886482692,-0.14667896561090465,26.829241061044485,-10.96820574015618,0.21266160772175638,12,0.0475001335144043,0.41750001907348633,1.6831250190734846,1.4749999046325684,-0.17000007629394354,2,-0.04131870479374122,-1.368442186841207,11.244999885559082,1.3090869367697904,11.4399995803833,1.4301090264731546,11.5625,-0.04131870479374122
8783,2007-12-06,11.5,11.557499885559082,11.357500076293945,11.369999885559082,4312800.0,0.01098901098901095,-1.5806471460477822,2.7368642961833696,50.05290116786241,44.774285476871114,-0.09107508306010459,-0.031490982328637784,1.1885904265395961,1.3208897934342492,37.45492842217852,0.19999980926513672,-0.3044054515718422,0.05474996566772461,-0.36278343303922433,0.47228336437467355,-0.15401673368574897,0.2635166650211982,-0.2624998092651367,51.219494040696325,10.678450880933667,0.2087666993534741,12,-0.0774998664855957,0.2687501907348633,1.5581250190734846,1.6312499046325684,-0.46249961853027344,3,-0.06413045136824902,-1.175434839348724,11.375,-1.368442186841207,11.244999885559082,1.3090869367697904,11.4399995803833,-0.06413045136824902
8784,2007-12-07,11.467499732971193,11.602499961853027,11.427499771118164,11.4975004196167,2814000.0,-0.002826110176417984,-2.1818039950062422,-0.23077430950370934,50.75106971154834,46.69550400799851,-0.04793951622595749,-0.03255729045991096,1.1711525847563102,1.3359940066970726,36.236103962848645,0.17500019073486328,-0.234392040491187,0.04249973297119247,-0.3239449321915444,0.40894439813392935,-0.14072259961017508,0.22572206555256003,-0.18899955749511932,48.1674472483252,4.281418469084265,0.18322233258136814,12,-0.043749809265138495,0.20000028610229315,1.5725004673004133,1.691250324249264,-0.4799995422363299,4,-0.0793546866014474,-1.5806471460477822,11.5,-1.175434839348724,11.375,-1.368442186841207,11.244999885559082,-0.0793546866014474
8785,2007-12-10,11.587499618530273,11.654999732971193,11.46500015258789,11.467499732971193,3176000.0,0.010464346052178941,-2.0400164796179454,-3.999904634751274,60.44083213515537,48.8854750192359,-0.10139423743029319,-0.15665087042169112,1.0131850244429952,1.1978817931709091,34.67304313932309,0.18999958038330256,-0.1501420866442782,0.1599996566772468,-0.21033812199483393,0.5303374353493275,-0.02516923265879356,0.34516854601328717,-0.2712794570922856,83.83229019141999,34.29488586670573,0.18516888933604025,12,-0.0937495231628418,0.0312504768371582,1.353750467300415,1.4725003242492676,-1.0874996185302734,0,-0.08069035570427707,-2.1818039950062422,11.467499732971193,-1.5806471460477822,11.5,-1.175434839348724,11.375,-0.08069035570427707
8786,2007-12-11,11.255000114440918,11.6274995803833,11.255000114440918,11.6274995803833,3109200.0,-0.02869467227922362,1.0,-3.1041651765491722,49.94721053710707,48.899273756161826,0.23548974708271686,0.16480555263318486,1.2946885024207777,1.5135047228075784,33.25386742781421,0.3724994659423828,-0.10423553467367164,-0.16012487411498988,-0.5364034073646167,0.2161536591346369,-0.34826414073980416,0.028014392509824404,0.49499988555908203,0.0,-50.256557110010206,0.18813926662481384,12,0.23874998092651367,0.33874988555908203,1.5975000858306885,1.7162499427795392,-0.7475004196166974,1,-0.030430895556521675,-2.0400164796179454,11.587499618530273,-2.1818039950062422,11.467499732971193,-1.5806471460477822,11.5,-0.030430895556521675
8787,2007-12-12,11.36750030517578,11.582500457763672,11.3125,11.484999656677244,5855600.0,0.009995574375029737,-1.373630795930467,0.31543495291786355,55.939538273243535,50.08474936089807,0.09276955682698151,0.023586312137187093,1.1297556365534476,1.3834132733151652,32.23931833176695,0.3275003433227539,-0.028707302566253645,-0.028624677658083186,-0.37109433615947474,0.31384498084330836,-0.19985950690877807,0.1426101515926117,0.37259969711303853,28.12507450587646,-25.552928047738856,0.17123482925069536,12,0.12624979019165217,0.12624979019165217,1.4474997520446795,1.5987496376037615,-0.8575000762939435,2,-0.035188085459954666,1.0,11.255000114440918,-2.0400164796179454,11.587499618530273,-2.1818039950062422,11.467499732971193,-0.035188085459954666
8788,2007-12-13,11.664999961853027,11.682499885559082,11.34749984741211,11.427499771118164,5365200.0,0.02617107092064841,1.4587155321151968,-2.021289374792017,56.363632654643276,50.73195471029867,-0.22222007699248003,-0.28394261100707574,0.7821992285687163,1.0750231078274872,31.317382660484753,0.33500003814697266,0.015439307332002272,0.2659999847412102,-0.08480509851641926,0.6168050679988397,0.09059744311239548,0.441402526370025,0.06539804267883298,95.90644840340333,40.98541893250662,0.17540254162881486,12,-0.1887497901916504,-0.2037496566772461,1.0862500667572021,1.2750000953674299,-0.8949995040893555,3,-0.039434208285577976,-1.373630795930467,11.36750030517578,1.0,11.255000114440918,-2.0400164796179454,11.587499618530273,-0.039434208285577976
8789,2007-12-14,11.467499732971193,11.664999961853027,11.447500228881836,11.592499732971193,4196400.0,-0.016931009818062615,-1.6363762470088559,-0.5263153667928862,58.23203656041439,51.790850588212265,-0.044268053408798025,-0.09360434184437061,0.9274439967718671,1.2649643724551058,30.016239004738267,0.2174997329711914,0.0054196839959121945,0.06999979019165181,-0.2792851509173726,0.41928473130067623,-0.10464268036286128,0.2446422607461649,0.2533903137588478,49.7075397197204,-9.362438500910201,0.17464247055451232,12,-0.007499694824220526,-0.006249427795411933,1.0543751716613752,1.3550000190734846,-0.9174995422363299,4,-0.03749721922950111,1.4587155321151968,11.664999961853027,-1.373630795930467,11.36750030517578,1.0,11.255000114440918,-0.03749721922950111
8790,2007-12-17,11.289999961853027,11.454999923706055,11.265000343322756,11.395000457763672,2630000.0,-0.015478506671146586,-1.4516117123713639,0.8400039672851562,47.79069009247098,52.72953694535988,0.12261046510848495,0.07659961622355205,1.042697804027446,1.436630451954759,28.748095510316617,0.2024993896484375,0.0037411753928289215,-0.10037498474121165,-0.45245625418668745,0.25170628470426415,-0.27641561946395043,0.07566564998152714,0.4215722862312319,8.187103193193328,-46.819714281475676,0.17604063472273818,12,0.17875003814697266,0.11500024795532227,1.1662499904632568,1.5225000381469727,-0.8999996185302734,0,-0.026793602492494184,-1.6363762470088559,11.467499732971193,1.4587155321151968,11.664999961853027,-1.373630795930467,11.36750030517578,-0.026793602492494184
8791,2007-12-18,11.1875,11.414999961853027,11.154999732971193,11.345000267028807,3736800.0,-0.009078827475585194,-1.3370722946821811,1.4999954587151627,39.20593654440219,52.080427519649724,0.24149175646898513,0.1929291059484104,1.0815250768722393,1.530126650161959,26.96208522252983,0.26000022888183416,-0.014190018182656416,-0.20537495613098145,-0.5505379852912942,0.13978807302933127,-0.3779564707111369,-0.032793441550825975,0.514940805411392,6.161186280110472,-41.371636740721044,0.17258151458015636,12,0.23124980926513672,0.2175002098083496,1.2124998569488525,1.5687499046325684,-0.4174995422363281,1,-0.06145251396648044,-1.4516117123713639,11.289999961853027,-1.6363762470088559,11.467499732971193,1.4587155321151968,11.664999961853027,-0.06145251396648044
8792,2007-12-19,11.074999809265137,11.262499809265135,11.010000228881836,11.212499618530273,3232800.0,-0.010055882970714025,1.1263105482318057,0.87301318187599,36.98468998500179,50.62840405488743,0.3430355441206725,0.3067848536379323,1.126362426749015,1.629883645757813,25.22839495280687,0.252499580383299,-0.02204302591840701,-0.3087501525878906,-0.6778047175253192,0.060304412349537984,-0.49327743505660493,-0.12422287011917632,0.6055433532486472,9.665370047095227,-30.933755351063898,0.18452728246871442,12,0.27125024795532227,0.3300004005432129,1.3081250190734863,1.6762499809265137,-0.08500003814697266,2,-0.051241546204466415,-1.3370722946821811,11.1875,-1.4516117123713639,11.289999961853027,-1.6363762470088559,11.467499732971193,-0.051241546204466415
8793,2007-12-20,11.172499656677246,11.1875,11.005000114440918,11.13249969482422,3142800.0,0.008803598112077982,4.214234138499475,-0.29090921701494765,40.951267015122916,49.53953708861795,0.21701584841846078,0.22723621895024948,0.9801192056841082,1.5216748943647964,23.27420099471798,0.18249988555908203,0.014585941222243548,-0.2152503013610847,-0.5725607333250995,0.1420601306029301,-0.393905517343093,-0.03659508537907641,0.4678109298186204,25.37872438805884,-10.859651299950915,0.17865521598200762,12,0.1712503433227539,0.23250055313110352,1.1493752002716064,1.5787501335144043,0.0625,3,-0.05929733257136127,1.1263105482318057,11.074999809265137,-1.3370722946821811,11.1875,-1.4516117123713639,11.289999961853027,-0.05929733257136127
8794,2007-12-21,11.520000457763672,11.520000457763672,11.274999618530273,11.3100004196167,3503600.0,0.031103227725654214,1.3333409021757394,5.2500059604703955,51.68069062045327,48.56618803142882,-0.13662179042551337,-0.11410403463979968,0.5927108427325294,1.1628224292357743,21.307663633253878,0.3475008010864258,0.03475946481720982,0.12462549209594798,-0.2373437910333962,0.48659477522529215,-0.05635914946872411,0.30561013366062006,0.06948529096779943,100.0,63.09854349642646,0.180984641564672,12,-0.17625045776367188,-0.14625024795532227,0.7393743991851807,1.2312493324279785,-0.06500053405761719,4,-0.06510416407965958,4.214234138499475,11.172499656677246,1.1263105482318057,11.074999809265137,-1.3370722946821811,11.1875,-0.06510416407965958
8795,2007-12-24,11.52750015258789,11.56999969482422,11.442500114440918,11.532500267028807,912400.0,0.0006510151498444472,2.187530547773641,-0.023810064441115785,56.44242308513736,49.28787831454329,-0.17156984914925566,-0.09227138289072556,0.54827530996935,1.1442986090201828,19.781246058460315,0.12749958038330256,0.03158272216083624,0.11050019264221156,-0.22674332925707397,0.4477437145414971,-0.058121568307431204,0.2791219535918543,-0.5225000381469727,92.47795153980509,48.983180875491065,0.1686217609496424,12,-0.18375015258789062,-0.15374994277954102,0.6324996948242188,1.1887497901916504,0.06999969482421875,0,-0.08479721959783115,1.3333409021757394,11.520000457763672,4.214234138499475,11.172499656677246,1.1263105482318057,11.074999809265137,-0.08479721959783115
8796,2007-12-26,11.515000343322756,11.5625,11.4350004196167,11.50749969482422,1448800.0,-0.00108434691821091,1.487797616278615,-1.5000953652494362,53.373502558834865,49.00276323516455,-0.13221421224511687,-0.07329057353076784,0.5200310776364336,1.1504596732476688,18.181838111026273,0.12749958038330078,0.0280901716937052,0.09150037765503072,-0.24814890211070662,0.43114965742076805,-0.07832426222783795,0.2613250175378994,-0.49870023727417134,90.26559427457404,42.817774222948,0.16982463988286856,12,-0.17125034332275568,-0.14125013351440607,0.5662496089935285,1.1724996566772443,-0.23250007629394887,2,-0.09769865101674613,2.187530547773641,11.52750015258789,1.3333409021757394,11.520000457763672,4.214234138499475,11.172499656677246,-0.09769865101674613
8797,2007-12-27,11.322500228881836,11.510000228881836,11.3149995803833,11.470000267028807,2018400.0,-0.016717334667953,-1.3999882625663898,-19.66497139224388,45.85764813444827,47.835431621809555,0.059487055867270655,0.10074726704955239,0.6675819061364265,1.3328027327547556,17.548417889658054,0.2000007629394549,-0.016571882744550237,-0.08599972724914551,-0.4149750161475332,0.24297556164924217,-0.25048737169833935,0.07848791720004833,-0.29512613105773866,56.19475225548346,8.842988697425362,0.1644876444491935,12,0.012499809265136719,0.05124998092651367,0.588749885559082,1.2112498283386213,-0.3125,3,-0.04879662264954765,1.487797616278615,11.515000343322756,2.187530547773641,11.52750015258789,1.3333409021757394,11.520000457763672,-0.04879662264954765
8798,2007-12-28,11.3149995803833,11.4350004196167,11.3125,11.399999618530273,1731200.0,-0.0006624551421426927,-1.7222557777283276,0.5762712960269037,46.39905240591611,46.52065560464308,0.013543267583434826,0.08815559059318012,0.6189643912362435,1.332155162718692,17.11660727309901,0.12250041961669922,-0.009724258186178503,-0.07787537574768066,-0.3924230679544056,0.2366723164590443,-0.23514922185104226,0.07939847035568093,-0.27677297061920036,13.559305595965393,-32.2976100777495,0.15727384610336215,12,-0.027499675750732422,0.05875062942504883,0.5962505340576172,1.2187504768371564,-0.25749969482421875,4,-0.02872291836657115,-1.3999882625663898,11.322500228881836,1.487797616278615,11.515000343322756,2.187530547773641,11.52750015258789,-0.02872291836657115
8799,2007-12-31,11.25,11.3125,11.170000076293944,11.27750015258789,1902000.0,-0.005744549959682765,1.9230799327047587,0.3235310617195301,41.818191065932766,45.85704460169439,0.049669226203890915,0.13548968990630783,0.624402182271437,1.388026896257358,17.16565975687815,0.14499950408935725,-0.030102667211973966,-0.12724995613098145,-0.4373344864658044,0.18283457420384153,-0.28229222129839293,0.02779230903643004,-0.20113792853469725,20.000000000000266,-20.183596660935347,0.15504226516741115,12,0.03749990463256836,0.12750005722045898,0.6043751239776611,1.255000114440918,-0.15250015258789062,0,-0.0013333638509114287,-1.7222557777283276,11.3149995803833,-1.3999882625663898,11.322500228881836,1.487797616278615,11.515000343322756,-0.0013333638509114287
8800,2008-01-02,11.114999771118164,11.3125,11.050000190734863,11.265000343322756,2572800.0,-0.012000020345052098,1.1428565867785645,5.454535996670892,46.24664104786523,46.639345102079176,0.1757132527641705,0.2581276820499969,0.7075211904895653,1.5223623734572023,17.137686456365234,0.2624998092651367,-0.08034362009466633,-0.2460001945495609,-0.5756827775133377,0.08368238841421594,-0.4108414860314493,-0.08115890306767248,0.45499992370605646,12.682849672959367,-31.237702607769325,0.16484129148188828,1,0.1725001335144043,0.2625002861022949,0.7393753528594971,1.390000343322754,-0.02250003814697088,2,0.030589308105193558,1.9230799327047587,11.25,-1.7222557777283276,11.3149995803833,-1.3999882625663898,11.322500228881836,0.030589308105193558
8801,2008-01-03,10.97249984741211,11.142499923706056,10.957500457763672,11.1274995803833,1964000.0,-0.012820506220462047,-1.0000103100755404,1.0333276113092504,39.57782685103364,46.927471420527155,0.3179432914523215,0.3996564380346612,0.7882414210615813,1.6496703354386337,16.741740168922547,0.1849994659423846,-0.12817724093542004,-0.3748751163482673,-0.7448093597030692,-0.004940872993465462,-0.5598422380256682,-0.1899079946708664,0.5870998573303243,2.7148227804839316,-41.41904881105509,0.18496712167740087,1,0.29125022888183594,0.38125038146972656,0.8637504577636719,1.5325002670288086,0.21500015258789062,3,0.05696058406848903,1.1428565867785645,11.114999771118164,1.9230799327047587,11.25,-1.7222557777283276,11.3149995803833,0.05696058406848903
8802,2008-01-04,10.904999732971193,11.239999771118164,10.8774995803833,11.147500038146973,4873600.0,-0.00615175350919106,-1.436971072472688,1.5645207932122769,27.177182853346196,45.397017624774186,0.40095794424127007,0.4533852169529471,0.7949663328131695,1.7041860741591748,16.541763288282414,0.3625001907348633,-0.13804516655518384,-0.41887521743774236,-0.8378794444152913,0.00012900953980654606,-0.6283773309265168,-0.2093731039489679,0.6305160018920901,4.932755370504371,-31.303403363463,0.20950211348877448,1,0.3187499046325666,0.4087500572204572,0.9312505722045881,1.6000003814697248,0.35500049591064275,4,0.034617197918514586,-1.0000103100755404,10.97249984741211,1.1428565867785645,11.114999771118164,1.9230799327047587,11.25,0.034617197918514586
8803,2008-01-07,10.762499809265137,10.984999656677246,10.65999984741211,10.949999809265137,4026400.0,-0.01306739359884701,1.5242733548635596,0.7731949032562586,28.10560073166336,42.777563192686415,0.5354964199050549,0.5668639609752866,0.8761999771759204,1.8378905812109902,17.100280639735,0.3249998092651367,-0.12338900977700185,-0.5245001316070557,-1.0037228059241112,-0.0452774572900001,-0.7641114687655843,-0.284888794448527,0.733534956329347,15.708802740735111,-18.04574509451912,0.23961133715852803,1,0.35249996185302734,0.44250011444091797,1.0337505340576172,1.7425003051757812,0.5924997329711914,0,0.022996555075767144,-1.436971072472688,10.904999732971193,-1.0000103100755404,10.97249984741211,1.1428565867785645,11.114999771118164,0.022996555075767144
8804,2008-01-08,10.557499885559082,10.88249969482422,10.52750015258789,10.8100004196167,4298800.0,-0.019047612296315797,-1.2719970703125114,1.3466695149739583,27.63359587756632,39.57658239184519,0.6588977519607759,0.738032761891116,1.03563106076653,2.0384421502157206,18.006492107697685,0.3549995422363299,-0.09774137535684702,-0.6840000629425056,-1.2550643389160392,-0.112935786968972,-0.9695322009292724,-0.3984679249557388,0.8716520865808111,3.8216227773917186,-31.796938856487046,0.285532137986767,1,0.4875001907348633,0.5812501907348633,1.2118754386901855,1.947500228881836,0.75,1,0.04735969741130819,1.5242733548635596,10.762499809265137,-1.436971072472688,10.904999732971193,-1.0000103100755404,10.97249984741211,0.04735969741130819
8805,2008-01-09,10.65250015258789,10.65250015258789,10.357500076293944,10.505000114440918,5309600.0,0.008998367800955753,3.000000000000024,-0.5841573313794067,33.588972489731916,37.37830127305598,0.47687443576031185,0.6001638212036013,0.9029634586860489,1.9392612923430832,19.334276255880646,0.2950000762939471,-0.08714974178568902,-0.5422498226165775,-1.146190778689073,0.061691133455918035,-0.8442203006528253,-0.24027934458032973,0.6864866375968024,33.42778224446936,-5.672516601687114,0.301970478036248,1,0.28125,0.38374996185302734,1.0981249809265137,1.8524999618530273,0.6300001144409162,2,0.04177420215442207,-1.2719970703125114,10.557499885559082,1.5242733548635596,10.762499809265137,-1.436971072472688,10.904999732971193,0.04177420215442207
8806,2008-01-10,10.912500381469727,10.989999771118164,10.602499961853027,10.612500190734863,4420800.0,0.02440743723610006,-1.4218688998494986,2.033899072188278,45.428992217700504,37.33067283786178,0.13680874464943038,0.3301138519089797,0.605928599073156,1.6688058422046055,19.482691892781588,0.3874998092651367,-0.1279803275800635,-0.26512460708618235,-0.881174275800527,0.3509250616281623,-0.5731494414433538,0.04290022727098908,0.30870800304807666,62.889574742156704,19.2370514469416,0.30802483435717226,1,-0.016250133514404297,0.10749959945678711,0.7262499332427979,1.5924997329711914,0.4024991989135742,3,0.016494785357086483,3.000000000000024,10.65250015258789,-1.2719970703125114,10.557499885559082,1.5242733548635596,10.762499809265137,0.016494785357086483
8807,2008-01-11,10.967499732971193,11.140000343322754,10.789999961853027,10.789999961853027,3523600.0,0.005040032034716813,-2.9436713553475675,0.5916655275564078,44.0922232971286,37.07435849244095,0.029230814485385892,0.2567759960345679,0.5140925268413259,1.602966185580593,19.431618248391537,0.35000038146972656,-0.1856032671082879,-0.19012522697448553,-0.8061919761467244,0.4259415221977534,-0.4981586015606059,0.11790814761163482,-0.6099996566772496,77.95520108810268,30.669643097802563,0.3080333745861198,1,-0.13249969482422053,0.05250024795532049,0.6156253814697248,1.5375003814697248,0.44999980926513494,4,0.020059290848891242,-1.4218688998494986,10.912500381469727,3.000000000000024,10.65250015258789,-1.2719970703125114,10.557499885559082,0.020059290848891242
8808,2008-01-14,11.204999923706056,11.22249984741211,11.005000114440918,11.082500457763672,2271600.0,0.021654907364244025,1.7619134120496518,0.6901387262118427,40.3076758751503,36.90652347124289,-0.2520159029169555,-0.017869393674425638,0.24393192757849924,1.355457589801171,19.728228241608246,0.2550001144409162,-0.23282522085564672,0.07037496566772639,-0.49847273945209025,0.639222670787543,-0.21404888689218282,0.3547988182276356,-0.8318498420715361,97.9768868975039,54.98989566109417,0.2844238525599086,1,-0.3699998855590838,-0.1849999427795428,0.40250015258788885,1.3000001907348615,0.18249988555907848,0,0.004908550249912658,-2.9436713553475675,10.967499732971193,-1.4218688998494986,10.912500381469727,3.000000000000024,10.65250015258789,0.004908550249912658
8809,2008-01-15,11.037500381469727,11.142499923706056,11.005000114440918,11.052499771118164,3342800.0,-0.014948642871648432,-2.437498509882504,-0.12244453094589157,36.27451504187622,35.79850947057745,-0.13167657585042747,0.12201996625138634,0.3845331819636364,1.5060051859931516,20.04086740742353,0.1999998092651385,-0.2538049495099788,-0.07562460899353063,-0.6236208106069192,0.47237159261985795,-0.34962270980022403,0.19837349181316277,-0.6303763092041024,78.61277284464039,40.15578550449869,0.2739981008066939,1,-0.23875045776367188,-0.01750040054321289,0.5581247806549072,1.4674997329711914,0.40749931335449396,1,0.028765494885022447,1.7619134120496518,11.204999923706056,-2.9436713553475675,10.967499732971193,-1.4218688998494986,10.912500381469727,0.028765494885022447
8810,2008-01-16,10.987500190734863,11.162500381469727,10.88249969482422,11.020000457763672,3522800.0,-0.004530028449086676,-1.3092720258297115,2.166772634791455,35.52811834455764,35.348541858746785,-0.11361164311909633,0.15620433186035498,0.40472642908175516,1.5346387217279798,19.87485015645008,0.28000068664550604,-0.28011270959351364,-0.11049981117248464,-0.6546255232134008,0.43362590086843156,-0.38256266719294274,0.16156304484797346,-0.54776108746338,62.09682257193705,28.94602250638531,0.2720628560204583,1,-0.1887502670288086,0.03249979019165039,0.5581247806549072,1.5174999237060547,0.6424999237060547,2,0.029123976270239993,-2.437498509882504,11.037500381469727,1.7619134120496518,11.204999923706056,-2.9436713553475675,10.967499732971193,0.029123976270239993
8811,2008-01-17,10.5,11.024999618530273,10.487500190734863,11.0,3818000.0,-0.04436861727164698,-1.0476183556099705,15.384488981484198,30.57850979120505,35.72646707406443,0.335050059784745,0.621418325856208,0.8633938405841732,1.9995567675828347,19.72873308404036,0.5374994277954102,-0.3056818944934747,-0.563625001907349,-1.1675257771339727,0.04027577331927468,-0.8655753895206608,-0.26167461429403716,-0.028950466962891497,1.700655116173156,-27.356478648404227,0.3019503876133122,1,0.28999996185302734,0.5199999809265137,1.0562500953674316,2.005000114440918,1.0399999618530273,3,0.07452383495512449,-1.3092720258297115,10.987500190734863,-2.437498509882504,11.037500381469727,1.7619134120496518,11.204999923706056,0.07452383495512449
8812,2008-01-18,10.50749969482422,10.779999732971193,10.282500267028807,10.607500076293944,4674800.0,0.0007142566499258596,1.2359541893119805,0.20000076293944602,30.932700522753393,36.04058927307444,0.296405517053147,0.5999845540994198,0.8280853651170919,1.9708859855789616,19.309800368180014,0.49749946594238637,-0.33723394397873996,-0.5277503013610829,-1.180735325281896,0.12523472255973012,-0.8542428133214894,-0.2012577894006764,0.7150001525878888,23.93612002503937,-6.788860073368884,0.3264925119604065,1,0.24500036239623846,0.4750003814697248,1.0362503528594953,1.9975004196166974,1.0250005722045863,4,0.07684986048173181,-1.0476183556099705,10.5,-1.3092720258297115,10.987500190734863,-2.437498509882504,11.037500381469727,0.07684986048173181
8813,2008-01-22,10.510000228881836,10.675000190734863,10.09000015258789,10.09000015258789,5223200.0,0.00023797612469578233,-1.7857139613353255,-4.1999847412692946,31.995142062646437,36.525205515861124,0.28420887525682303,0.5747754315586615,0.8064195526194204,1.953400840392213,18.991063319175417,0.5850000381469727,-0.34523946174829057,-0.4921247959136963,-1.1819690836244252,0.19771949179703263,-0.8370469397690599,-0.14720265205833272,0.6936996269226068,39.16083791719352,6.786784691684829,0.3449221438553641,1,0.14624977111816406,0.3762497901916504,0.9837498664855957,1.994999885559082,0.9224996566772461,1,0.0863462696090771,1.2359541893119805,10.50749969482422,-1.0476183556099705,10.5,-1.3092720258297115,10.987500190734863,0.0863462696090771
8814,2008-01-23,10.770000457763672,10.859999656677246,10.057499885559082,10.265000343322754,6352000.0,0.024738365672661633,1.3430701140095758,1.2023810064441125,42.08717281976083,37.46944999697544,0.06428172219639627,0.2695248214007293,0.5221429997192928,1.6762629853139437,19.962911177350062,0.8024997711181641,-0.3203027764907791,-0.1946245670318607,-0.8464263243754022,0.4571771903116808,-0.5205254457036315,0.13127631163991005,0.3891514099121096,64.47966085457811,28.391445855078388,0.3259008786717705,1,-0.13000059127807617,0.09124946594238281,0.6987497806549072,1.734999656677246,0.25499916076660156,2,0.05733512769317772,-1.7857139613353255,10.510000228881836,1.2359541893119805,10.50749969482422,-1.0476183556099705,10.5,0.05733512769317772
8815,2008-01-24,10.550000190734863,11.00749969482422,10.412500381469727,11.00749969482422,7826400.0,-0.020427136274652535,1.6010927139203124,-0.9059394067580593,40.64231372517545,36.93759683113933,0.2997335162130632,0.43483250656476,0.7256096999914767,1.8781912873573,21.000181825849285,0.594999313354494,-0.29294850416850515,-0.3657498359680176,-0.9856524270295886,0.2541527550935534,-0.6757011314988031,-0.05579854043723209,0.5430525580139154,50.90443835713659,10.157056997429102,0.3099512955307856,1,0.08999967575073242,0.2637495994567871,0.9106249809265137,1.9549999237060547,0.6824998855590803,3,0.08483407468327409,1.3430701140095758,10.770000457763672,-1.7857139613353255,10.510000228881836,1.2359541893119805,10.50749969482422,0.08483407468327409
8816,2008-01-25,10.390000343322754,10.614999771118164,10.239999771118164,10.505000114440918,5485200.0,-0.015165862039758338,1.2388120886378646,0.2513658924004051,39.04256795638583,36.37652401550124,0.42222371627198285,0.5335859969708263,0.8680042351744639,2.015692117649767,22.204878653722442,0.375,-0.25085772386339045,-0.4694996833801266,-1.0640993884499466,0.12510002168969336,-0.7667995359150375,-0.17219983084521573,0.6409192336346425,35.0000552127346,-9.853076947383002,0.29729985253491,1,0.2499995231628418,0.4237494468688965,1.046874761581421,2.114999771118164,0.5249996185302734,4,0.11934549857017696,1.6010927139203124,10.550000190734863,1.3430701140095758,10.770000457763672,-1.7857139613353255,10.510000228881836,0.11934549857017696
8817,2008-01-28,10.770000457763672,10.779999732971193,10.3149995803833,10.385000228881836,3582400.0,0.0365736382949331,1.2963039710647162,-3.3478347403512845,50.14494003555223,37.46955336665701,0.012585667857214489,0.1160201048508327,0.4665531419097988,1.614535568411405,22.833633946632613,0.4650001525878924,-0.21660200013782216,-0.06187458038330007,-0.6158525449453656,0.4921033841787654,-0.3388635626643328,0.21511440189773268,0.23749923706054865,75.00007529009258,25.367330401799393,0.2769889822810331,1,-0.16000032424926758,0.043749332427978516,0.6418745517730713,1.734999656677246,0.3399991989135742,0,0.07149484413756846,1.2388120886378646,10.390000343322754,1.6010927139203124,10.550000190734863,1.3430701140095758,10.770000457763672,0.07149484413756846
8818,2008-01-29,10.989999771118164,11.050000190734863,10.842499732971193,10.859999656677246,2898800.0,0.020427047725509073,-1.5151576452909035,0.3376624341717405,58.3093158866203,39.91786457162857,-0.2694547051385463,-0.1365782221929237,0.2317303082810369,1.3728875266655098,23.177173385668866,0.2799997329711914,-0.21858820151926572,0.1743747234344486,-0.3373916488100903,0.6861410956789875,-0.08150846268781997,0.43025790955671717,-0.932499885559082,93.95461952970659,36.93556203302192,0.255883186122269,1,-0.37999963760375977,-0.17624998092651367,0.38562536239624023,1.515000343322754,0.032500267028808594,1,0.049363103476702586,1.2963039710647162,10.770000457763672,1.2388120886378646,10.390000343322754,1.6010927139203124,10.550000190734863,0.049363103476702586
8819,2008-01-30,11.234999656677246,11.484999656677244,10.880000114440918,10.96500015258789,4730400.0,0.022292983681668987,-1.7500005418609157,2.076917433884752,60.58128234134441,42.701549460160436,-0.5403128027664277,-0.4034443158289953,-0.022005646100108578,1.1078030543864,22.994825377569956,0.6049995422363263,-0.21636670276427417,0.4201246261596676,-0.08899848103239982,0.929247733351735,0.1655630725636339,0.6746861797557013,-1.1576497650146482,79.91967686906789,19.093752398424144,0.25456155359603405,1,-0.46374988555908203,-0.4212498664855957,0.1393754482269287,1.2487506866455078,-0.30749988555908203,2,0.01757901512390858,-1.5151576452909035,10.989999771118164,1.2963039710647162,10.770000457763672,1.2388120886378646,10.390000343322754,0.01757901512390858
8820,2008-01-31,11.454999923706055,11.56999969482422,11.039999961853027,11.077500343322754,4267200.0,0.019581688807445374,-1.3425384788853583,1.398149162001307,59.99999296829897,45.9706031465042,-0.7677628048928291,-0.6289112017563099,-0.2462701963529561,0.8720668530364897,22.488569539923333,0.5299997329711932,-0.22060197519818203,0.6231248855590827,0.052781476432651075,1.1934682946855144,0.3379531809958678,0.9082965901222977,-1.3213440414428703,91.35340017180468,29.516671844587677,0.2851717045632156,1,-0.6412501335144043,-0.6412501335144043,-0.09624981880187988,0.9525003433227539,-0.817500114440918,3,-0.03753821982014138,-1.7500005418609157,11.234999656677246,-1.5151576452909035,10.989999771118164,1.2963039710647162,10.770000457763672,-0.03753821982014138
8821,2008-02-01,11.59749984741211,11.630000114440918,11.3725004196167,11.449999809265135,3894400.0,0.012439975962911243,1.4235200136431159,0.3907290121944181,61.25000127724226,49.33919211922519,-0.8249643232522192,-0.7612147875932926,-0.38195627281820244,0.7151385561405643,21.72409563204265,0.25749969482421875,-0.19826741956489258,0.7343748092651374,0.0707309792720121,1.3980186392582628,0.4025528942685739,1.066196724261701,-1.377663336395262,97.5284978076378,36.17203373748254,0.3318219149965628,2,-0.7537498474121094,-0.7537498474121094,-0.23874974250793457,0.7062501907348633,-0.5149993896484375,4,-0.03147228074330288,-1.3425384788853583,11.454999923706055,-1.7500005418609157,11.234999656677246,-1.5151576452909035,10.989999771118164,-0.03147228074330288
8822,2008-02-04,11.282500267028807,11.69499969482422,11.267499923706055,11.657500267028807,4178000.0,-0.02716099025891272,-1.111106401616326,-2.5423722238385884,51.346661244559186,51.4893609172155,-0.4341225257123771,-0.43899103753872915,-0.06753122791246291,1.013452152562289,21.309195123634574,0.42749977111816584,-0.1766531351216134,0.40050020217895366,-0.2891231339202953,1.0901235382782026,0.05568853412932917,0.7453118702285781,-0.9498506677380334,51.612968181395715,-4.900117864060469,0.34481166804962426,2,-0.4062504768371564,-0.4062504768371564,0.07624983787536799,1.0212497711181658,-0.3474998474121076,0,-0.03257259441417759,1.4235200136431159,11.59749984741211,-1.3425384788853583,11.454999923706055,-1.7500005418609157,11.234999656677246,-0.03257259441417759
8823,2008-02-05,11.010000228881836,11.332500457763672,10.994999885559082,11.149999618530273,8145200.0,-0.024152451291608257,-2.9705931851585903,0.3733317057291667,49.538974821719655,52.31733891743313,-0.09302092238227111,-0.1549421410040459,0.20653521058019564,1.2685900172808218,20.092787910457226,0.33750057220458984,-0.1037779359202986,0.11562514305114746,-0.5738517830254253,0.8051020691277202,-0.2291133199871389,0.46036360608943383,-0.5411156200377185,15.950942499844919,-36.20657912694892,0.3447384630382867,2,-0.04250049591064453,-0.13375043869018555,0.3443748950958252,1.2937498092651367,0.045000076293943536,1,0.009082599974256755,-1.111106401616326,11.282500267028807,1.4235200136431159,11.59749984741211,-1.3425384788853583,11.454999923706055,0.009082599974256755
8824,2008-02-06,11.057499885559082,11.229999542236328,11.010000228881836,11.082500457763672,5045600.0,0.0043142284913531,-2.6666587193731175,0.17857629427792915,51.17449170431227,53.487580915115004,-0.10666723548401258,-0.17187452106994883,0.15232075344218998,1.202470922897195,18.45713533830246,0.2199993133544922,-0.02548842749927971,0.1381247997283932,-0.5360097096968257,0.8122593091536121,-0.19894245498421625,0.47519205444100265,-0.46600376811695376,8.928573861414712,-40.23788569674558,0.33706725471260907,2,-0.09000015258789062,-0.18125009536743164,0.27312517166137695,1.2462501525878906,-0.24499988555908203,2,-0.0031652586727871634,-2.9705931851585903,11.010000228881836,-1.111106401616326,11.282500267028807,1.4235200136431159,11.59749984741211,-0.0031652586727871634
8825,2008-02-07,11.09749984741211,11.1899995803833,10.97249984741211,11.039999961853027,4248800.0,0.003617450804161093,-1.259736142005737,-2.299942780850658,61.796643818644796,56.01581156647712,-0.0679866080265068,-0.18638280879739,0.1147171842697361,1.1441745168399908,16.35481490287642,0.2174997329711914,0.05565835438017608,0.15587477684021067,-0.5105022800191872,0.8222518336996085,-0.17731375158948737,0.4890633052699087,-0.3956533722317719,17.3010417161653,-36.305171950543,0.33318852842969876,2,-0.09250020980834961,-0.22125005722045898,0.2350001335144043,1.2062501907348633,-0.4375,3,-0.015318772573228556,-2.6666587193731175,11.057499885559082,-2.9705931851585903,11.010000228881836,-1.111106401616326,11.282500267028807,-0.015318772573228556
8826,2008-02-08,11.092499732971193,11.172499656677246,10.967499732971193,11.0600004196167,4992000.0,-0.00045056224461970107,1.1298786227396398,0.5652065745609252,61.56126679626085,57.28429231766697,0.0526826670375069,-0.17624220053142814,0.11275600216146131,1.130663362539952,15.70828252257781,0.2049999237060529,0.09767567042289471,0.14187469482422088,-0.5277005424053733,0.8114499320538151,-0.19291292379057623,0.476662313439018,-0.2913379358264674,17.182131485149554,-38.51747288238819,0.3347876186147973,2,0.17624998092651367,-0.2162499427795428,0.2400002479553205,1.2112503051757795,-0.2150001525878924,4,-0.041018700442572054,-1.259736142005737,11.09749984741211,-2.6666587193731175,11.057499885559082,-2.9705931851585903,11.010000228881836,-0.041018700442572054
8827,2008-02-11,11.1875,11.234999656677246,11.00749969482422,11.13249969482422,2513200.0,0.008564369557425344,2.033340538890914,1.6923528376076937,62.91706213703095,57.79626412326815,0.025851261527439107,-0.2676374329028235,0.004098310721715848,1.0073372643670648,15.551267870179657,0.22749996185302557,0.16815580157050825,0.22587494850158762,-0.4520440387916693,0.9037939357948446,-0.11308454514504085,0.5648344421482161,-0.29695441308732384,60.273926073403835,2.3797385955897354,0.33895949364662864,2,0.09999990463256836,-0.3112502098083496,0.12125015258789062,1.0600004196166992,-0.5775003433227539,0,-0.009385433942912025,1.1298786227396398,11.092499732971193,-1.259736142005737,11.09749984741211,-2.6666587193731175,11.057499885559082,-0.009385433942912025
8828,2008-02-12,11.260000228881836,11.3774995803833,11.18000030517578,11.3125,3916800.0,0.006480467386085875,1.1643882861980503,-0.954535996670859,60.06159914964349,57.738521546412485,-0.004829574078605958,-0.3539532752254537,-0.08165963263320464,0.9058069485495892,15.772250679707408,0.1974992752075213,0.26594475432176345,0.2956251621246331,-0.38688142465035824,0.9781317488996244,-0.04562813126286258,0.6368784555121287,-0.29250049591064275,71.34161091934226,13.69053122456824,0.34125329338749555,2,0.07124948501587092,-0.38375043869018555,0.00874948501586914,0.9474997520446777,-0.2525005340576154,1,-0.02886321515620527,2.033340538890914,11.1875,1.1298786227396398,11.092499732971193,-1.259736142005737,11.09749984741211,-0.02886321515620527
8829,2008-02-13,11.354999542236328,11.447500228881836,11.142499923706056,11.362500190734865,3079200.0,0.008436883785385652,2.4366091240738452,0.14287011807451158,67.42423960938137,58.5634378398661,-0.09053783590844944,-0.44685736235233975,-0.18699065414837257,0.7821549941985815,16.079346936712692,0.3050003051757795,0.3124240536548406,0.37474951744079554,-0.32934710841102266,1.0788461432926137,0.02270120451488644,0.7267978303667046,-0.3474998474121076,80.7290435252534,21.306485464845217,0.3520483129259089,2,-0.02374982833862127,-0.47874975204467773,-0.19499969482421875,0.7437505722045898,-0.05499935150146307,2,-0.026420013135594056,1.1643882861980503,11.260000228881836,2.033340538890914,11.1875,1.1298786227396398,11.092499732971193,-0.026420013135594056
8830,2008-02-14,11.307499885559082,11.442500114440918,11.220000267028807,11.345000267028807,3110400.0,-0.00418314914946194,-1.0941199702004107,4.999618563253506,70.87600097906301,59.63299336229062,-0.07393660303361216,-0.39437472859978584,-0.14663851437119568,0.8001954017097628,16.008177779800743,0.22249984741211115,0.318634187342294,0.3112498760223392,-0.4079224837115625,1.030422235756241,-0.04833630384461074,0.6708360558892892,-0.23125019073486186,70.83329194126156,7.977700943117142,0.3595861798669507,2,0.023749828338624823,-0.43125009536743164,-0.21562480926513672,0.6600003242492676,0.29250049591064453,3,-0.04377624502046218,2.4366091240738452,11.354999542236328,1.1643882861980503,11.260000228881836,2.033340538890914,11.1875,-0.04377624502046218
8831,2008-02-15,11.282500267028807,11.30500030517578,11.125,11.297499656677244,3175200.0,-0.0022108882408393704,10.999745692669473,0.3999796551548941,63.90774529386399,61.028669367768934,-0.10987297216433589,-0.324377367077739,-0.12293789203145167,0.7965686940754733,14.73505886246469,0.18249988555908203,0.29736418284088906,0.24712524414062287,-0.4429246394610722,0.9371751277423179,-0.09789969766022466,0.5921501859414704,0.4124994277954137,62.500054185974385,1.1318869781570768,0.34502494180084786,2,-0.07500028610229315,-0.4062504768371564,-0.2975001335144025,0.5249996185302752,0.18499946594238637,4,-0.05517397783147848,-1.0941199702004107,11.307499885559082,2.4366091240738452,11.354999542236328,1.1643882861980503,11.260000228881836,-0.05517397783147848
8832,2008-02-19,11.3149995803833,11.449999809265135,11.22249984741211,11.390000343322756,2310000.0,0.002880506322651577,1.3333365937634736,5.00025432349961,59.81873825552859,62.17086530485882,-0.15341017040985427,-0.3091281642945809,-0.16057627263554686,0.7351817564466518,13.095183750222272,0.22749996185302557,0.2611941595002225,0.23924956321716273,-0.4142812078935556,0.8927803343278811,-0.08751582233819555,0.566014948772521,0.3686001205444356,58.461443658355826,1.1650430563854215,0.326765385555359,2,-0.10624980926513672,-0.4387497901916504,-0.3568744659423828,0.2687506675720215,-0.029999732971191406,1,-0.038665489723790136,10.999745692669473,11.282500267028807,-1.0941199702004107,11.307499885559082,2.4366091240738452,11.354999542236328,-0.038665489723790136
8833,2008-02-20,11.417499542236328,11.427499771118164,11.149999618530273,11.19499969482422,2682800.0,0.009058768506782,1.2886581720937549,-2.966634453995125,56.033062436907656,62.71070649736941,-0.21459441211305474,-0.3585369970895478,-0.27115993979757036,0.6022606960540315,10.880236259155089,0.2775001525878906,0.20788509395837806,0.2963745594024658,-0.3165183034769914,0.909267422281923,-0.010071872037261898,0.6028209908421935,0.25492816467285273,89.99991196847347,34.0960417866296,0.30644643143972855,2,-0.20874977111816406,-0.5412497520446777,-0.48999953269958496,0.05500030517578125,-0.13249969482421875,2,-0.07072475742801021,1.3333365937634736,11.3149995803833,10.999745692669473,11.282500267028807,-1.0941199702004107,11.307499885559082,-0.07072475742801021
8834,2008-02-21,11.387499809265135,11.545000076293945,11.289999961853027,11.43000030517578,3571200.0,-0.002627522152308104,-1.1473676602272274,-0.19101359576182708,47.44800571700942,61.11641337496549,-0.14847519628498063,-0.2950301385495653,-0.24871143910135807,0.6001984357916683,9.428735819585187,0.25500011444091797,0.20942708761631224,0.2354998588561994,-0.36500532059401536,0.8360050383064141,-0.0647527308689071,0.5357524485813059,0.2739793435058626,62.499943233681535,10.62248854318942,0.3002525897251071,2,-0.13124990463256658,-0.5112500190734846,-0.4599997997283918,0.08500003814697443,0.09749984741210938,3,-0.03336993376998676,1.2886581720937549,11.417499542236328,1.3333365937634736,11.3149995803833,10.999745692669473,11.282500267028807,-0.03336993376998676
8835,2008-02-22,11.44499969482422,11.46500015258789,11.22249984741211,11.4375,3220400.0,0.005049386302716119,9.210407966591712,-0.17646134859198614,43.838364377586586,59.14720199511279,-0.16930238223872607,-0.29728283142050493,-0.317118640135563,0.5163935843988892,8.365725167772284,0.24250030517578125,0.2408174163662622,0.2482497692108172,-0.2939241529832781,0.7904236914049125,-0.022837191886230457,0.5193367303078649,0.20574987489135665,76.19038968942054,28.844601965076365,0.2710869610970481,2,-0.1687498092651385,-0.5687499046325701,-0.5356247425079363,0.0037503242492658018,0.4125003814697248,4,-0.012669244906570731,-1.1473676602272274,11.387499809265135,1.2886581720937549,11.417499542236328,1.3333365937634736,11.3149995803833,-0.012669244906570731
8836,2008-02-25,11.630000114440918,11.637499809265135,11.295000076293945,11.432499885559082,2832400.0,0.016164300965456624,2.2235326852824597,26.33443540182489,65.68850663396762,59.45514027255019,-0.3017751342369195,-0.40540789858689763,-0.5003824466267037,0.30174545183252377,7.040725792178201,0.34249973297118963,0.270381717618708,0.37125020027160716,-0.0533252620022715,0.7958256625454858,0.15896246913466783,0.5835379314085465,0.010234463880347988,98.46160166359897,49.521744695199274,0.2122877311369389,2,-0.2487502098083496,-0.7537503242492676,-0.7206251621246338,-0.2825002670288086,0.375,0,-0.0025795126978495064,9.210407966591712,11.44499969482422,-1.1473676602272274,11.387499809265135,1.2886581720937549,11.417499542236328,-0.0025795126978495064
8837,2008-02-26,11.539999961853027,11.712499618530273,11.50749969482422,11.56999969482422,3193200.0,-0.007738620094778659,-3.3157757365859797,-0.15189720609965457,78.64868738085482,61.52037229824034,-0.17490790792449395,-0.2685312900016168,-0.41328245762142757,0.3604352838832092,6.325390100193906,0.2049999237060529,0.2647136996262667,0.2427500724792484,-0.1319318646085943,0.6174320095670911,0.05540910393532705,0.43009104102316975,-0.41499996185302734,69.33339436848959,15.550602785411073,0.18734096854392135,2,-0.12125015258789062,-0.6550002098083496,-0.6349999904632568,-0.24125003814697266,0.4250001907348633,1,-0.006282515521793153,2.2235326852824597,11.630000114440918,9.210407966591712,11.44499969482422,-1.1473676602272274,11.387499809265135,-0.006282515521793153
8838,2008-02-27,11.532500267028807,11.755000114440918,11.40999984741211,11.49250030517578,3876400.0,-0.000649886901994079,-2.3658418582148806,-1.3333439298088665,76.8362306409132,62.56614907952165,-0.13934243099235744,-0.2301024068105395,-0.41842063903841265,0.3362631792525992,6.322010572579432,0.3450002670288086,0.26188057614646887,0.2081253528594953,-0.1511314522315601,0.5673821579505507,0.028496950313968483,0.3877537554050221,-0.39575027465820156,58.21601204942236,-1.1892911333127998,0.1796284025455273,2,-0.09250020980834783,-0.6262502670288068,-0.6650002002716047,-0.29625034332275213,0.5549993515014666,2,-0.02146112411757717,-3.3157757365859797,11.539999961853027,2.2235326852824597,11.630000114440918,9.210407966591712,11.44499969482422,-0.02146112411757717
8839,2008-02-28,11.432499885559082,11.545000076293945,11.390000343322756,11.47249984741211,1972000.0,-0.008671179636182136,-1.4800146485493015,-1.0,67.724893354849,62.21602601016453,-0.030388160539532194,-0.12073742570365553,-0.32611371581482373,0.40424757333311945,6.4268302869116,0.15499973297118963,0.2451787956985605,0.09824995994567942,-0.26152004049640176,0.4580199603877606,-0.08163504027536028,0.2781349601667191,-0.2710198883056645,39.436607106078974,-24.24970806813336,0.1798850002210405,2,0.007500171661376953,-0.526249885559082,-0.6612498760223389,-0.3924999237060547,0.3625001907348633,3,-0.012901818466955484,-2.3658418582148806,11.532500267028807,-3.3157757365859797,11.539999961853027,2.2235326852824597,11.630000114440918,-0.012901818466955484
8840,2008-02-29,11.024999618530273,11.342499732971193,10.977499961853027,11.332500457763672,4315600.0,-0.035644021089695443,1.2290103899734293,7.687528312233269,47.495355478412215,60.392427141781006,0.37193858475784225,0.2665634009622835,0.07452150543550573,0.7736442131596313,6.264352530098933,0.4549999237060547,0.22479417320133344,-0.28775029182434153,-0.6679507458939558,0.0924501622452727,-0.47785051885914775,-0.0976500647895353,0.7300004959106445,6.109279402601353,-60.83805567096707,0.19010022703480697,2,0.3412504196166992,-0.027499675750732422,-0.27437472343444824,-0.03374958038330078,0.7700004577636719,4,0.04172336091275919,-1.4800146485493015,11.432499885559082,-2.3658418582148806,11.532500267028807,-3.3157757365859797,11.539999961853027,0.04172336091275919
8841,2008-03-03,11.232500076293944,11.232500076293944,10.949999809265137,10.99250030517578,3384400.0,0.01882090384973023,1.3541711370192733,-0.7804849304362389,51.54109946959992,59.47268949890004,0.17500318018827343,0.03195433451610441,-0.13426998134782586,0.5293788190534645,5.976424657867595,0.2825002670288068,0.18145012539077854,-0.06199984550476323,-0.4189813716733095,0.29498168066378305,-0.24049060858903637,0.11649091757950991,0.5069500350952172,35.093187569304035,-31.347556277559377,0.17849076308427297,3,0.11999988555908381,-0.23500013351440252,-0.5056252479553205,-0.24125003814697088,0.36499977111816584,0,0.05564210957087434,1.2290103899734293,11.024999618530273,-1.4800146485493015,11.432499885559082,-2.3658418582148806,11.532500267028807,0.05564210957087434
8842,2008-03-04,10.914999961853027,11.199999809265137,10.75,11.149999618530273,6214400.0,-0.028266201850378425,1.6865657195400727,-0.9791661699608198,39.88268400471862,57.67820300643459,0.48030565846856277,0.33783137633447424,0.18184987905478067,0.8072159080687911,6.1973390972718905,0.48250007629394354,0.12466263155148027,-0.36112494468688894,-0.7564778188560606,0.034227929482282704,-0.5588013817714756,-0.16344850760230223,0.7928721374511731,16.41790478251009,-47.36212899137419,0.19767643708458618,3,0.33750009536743164,0.11999988555908203,-0.1881251335144043,0.019999980926513672,0.757499694824217,1,0.09986258876750775,1.3541711370192733,11.232500076293944,1.2290103899734293,11.024999618530273,-1.4800146485493015,11.432499885559082,0.09986258876750775
8843,2008-03-05,11.109999656677246,11.15250015258789,10.895000457763672,10.9375,3999200.0,0.017865295053204333,-1.0000074072153684,-0.7340421646409513,43.21329713068092,57.20767983017587,0.264963771860419,0.15885193214111304,-0.01543580655324206,0.5827848924171839,6.794743615809812,0.25749969482421875,0.09750301205987988,-0.17112522125244212,-0.5546596874442784,0.21240924493939417,-0.36289245434836026,0.020642011843476027,0.5404001166687031,45.28297133699128,-15.67759589716055,0.19176723309591798,3,0.1425004005432129,0.1425004005432129,-0.39812469482421875,-0.17499971389770508,0.40000057220458984,2,0.07695774278415746,1.6865657195400727,10.914999961853027,1.3541711370192733,11.232500076293944,1.2290103899734293,11.024999618530273,0.07695774278415746
8844,2008-03-06,11.022500038146973,11.13249969482422,10.99250030517578,11.032500267028807,3178000.0,-0.007875753486426551,-2.9999999999998983,-0.0579724567252038,42.27642402495166,57.034130902105325,0.32994003862396326,0.256759183447425,0.05751123239597078,0.6429196679403493,7.42443261685948,0.13999938964844105,0.07618661617716072,-0.2568748474121101,-0.6449975038711635,0.13124780904694333,-0.4509361756416368,-0.06281351918258338,0.5738757487982191,45.99158834730165,-13.153380546922634,0.19406132822952704,3,0.23000001907348633,0.23000001907348633,-0.3106250762939453,-0.08750009536743164,0.5249996185302717,3,0.09662051047380538,-1.0000074072153684,11.109999656677246,1.6865657195400727,10.914999961853027,1.3541711370192733,11.232500076293944,0.09662051047380538
8845,2008-03-07,10.927499771118164,11.087499618530273,10.850000381469727,10.952500343322754,4519600.0,-0.008618758602860432,-1.6388899190963373,2.500000000000444,40.73105736338683,54.261080983151906,0.3842177834710512,0.3566564177502478,0.13631319120460006,0.7115610904287877,8.132924289271854,0.23749923706054688,0.051820764615353454,-0.34337511062622106,-0.7550031359968035,0.06825291474436135,-0.5491891233115123,-0.13756109794092986,0.6180934686103168,36.78751151326856,-21.027029503260216,0.20581401268529126,3,0.3250002861022949,0.3250002861022949,-0.13499999046325684,0.007500171661376953,0.9050006866455078,4,0.07938689758371087,-2.9999999999998983,11.022500038146973,-1.0000074072153684,11.109999656677246,1.6865657195400727,10.914999961853027,0.07938689758371087
8846,2008-03-10,10.637499809265137,10.920000076293944,10.595000267028807,10.917499542236328,4431600.0,-0.026538546595947676,1.280694005253588,11.199732977303071,34.40737443547765,49.34537954477666,0.5795744839418937,0.6438306907718836,0.40681401378292037,0.9718112260934362,9.102314114735762,0.33249950408935725,0.035559993750451824,-0.610625076293946,-1.1056155154880365,-0.11563463709985555,-0.8581202958909913,-0.3631298566969008,0.8603578360796345,7.024723040158662,-48.613294417743546,0.24749521959704554,3,0.5375003814697266,0.5375003814697266,0.17624998092651367,0.2662501335144043,1.515000343322754,0,0.10881318804073103,-1.6388899190963373,10.927499771118164,-2.9999999999998983,11.022500038146973,-1.0000074072153684,11.109999656677246,0.10881318804073103
8847,2008-03-11,11.082500457763672,11.082500457763672,10.767499923706056,10.850000381469727,4342800.0,0.04183319919883277,1.7096811242278165,-0.8303582072268146,43.33998187450943,45.62357412628736,0.0702392243308072,0.2008585314124005,-0.046711054085982084,0.4987875345884305,10.081323656731575,0.44500064849853516,0.02861048228054841,-0.16037445068359446,-0.6602752029144057,0.33952630154721675,-0.41032482679900006,0.08957592543181114,0.3431285973158218,87.44399835095568,34.659105751635664,0.24995037611540527,3,-0.012500286102294922,0.0924997329711914,-0.23875045776367188,-0.17875051498413086,1.5774993896484375,1,0.04646960237999931,1.280694005253588,10.637499809265137,-1.6388899190963373,10.927499771118164,-2.9999999999998983,11.022500038146973,0.04646960237999931
8848,2008-03-12,10.9350004196167,11.154999732971193,10.920000076293944,11.085000038146973,2948000.0,-0.013309274266137594,-1.6111028694951772,-0.6451594378860842,41.405524895503476,42.69919985302675,0.1386514337202378,0.34020445146784795,0.09061665161366861,0.6120926683604999,10.798333218589574,0.23499965667724965,-0.03060071012622778,-0.29162449836730886,-0.8099702070976473,0.2267212103630296,-0.5507973527324772,-0.03245164400214051,0.42417833241873915,60.71437086385939,8.7800441453983,0.2591728543651689,3,0.03374958038330078,0.23999977111816406,-0.05875062942504883,-0.0312504768371582,2.002499580383301,2,0.06744391483858725,1.7096811242278165,11.082500457763672,1.280694005253588,10.637499809265137,-1.6388899190963373,10.927499771118164,0.06744391483858725
8849,2008-03-13,11.05500030517578,11.102499961853027,10.74250030517578,10.80500030517578,3718000.0,0.010973926013190471,1.08695868508781,-1.6666709052299633,42.764394103996,42.1735374780916,-0.04529090925967694,0.20720026786392332,-0.03627543735342442,0.4574900844015932,11.51165769001544,0.35999965667724787,-0.09720075700934672,-0.15662465095520162,-0.6766885714827477,0.3634392695723445,-0.41665661121897557,0.10340730930857234,0.24304416805912865,82.14294229243036,31.902212291349457,0.26003196026377345,3,-0.1412501335144043,0.11999988555908381,-0.13312554359435858,-0.15125036239623846,1.7449998855590856,3,0.04115783909051829,-1.6111028694951772,10.9350004196167,1.7096811242278165,11.082500457763672,1.280694005253588,10.637499809265137,0.04115783909051829
8850,2008-03-14,10.8125,11.15250015258789,10.662500381469727,11.085000038146973,3805200.0,-0.02193580266680273,1.404905276214325,-1.0900001525878906,35.149869707889934,40.3522897267905,0.183157329302146,0.4329105522198695,0.20072481410429965,0.6688155905939901,12.336053969615927,0.48999977111816406,-0.17182174868742806,-0.374374961853027,-0.9216309437139785,0.1728810200079245,-0.6480029527835036,-0.10074697092255036,0.42930093673841974,38.83927507058907,-5.082825470951661,0.2736279909304762,3,0.08500003814697266,0.3625001907348633,0.1093747615814209,0.09124994277954102,1.6949996948242205,4,0.06797684686032324,1.08695868508781,11.05500030517578,-1.6111028694951772,10.9350004196167,1.7096811242278165,11.082500457763672,0.06797684686032324
8851,2008-03-17,10.65999984741211,10.824999809265137,10.517499923706056,10.824999809265137,3740800.0,-0.014104060354949377,2.7272722018321898,0.605504362403189,34.36945560639931,39.739708793643906,0.2748069901060983,0.5653701756640004,0.3504333499812482,0.7853849823799433,13.671789422993324,0.30749988555908025,-0.240556118499768,-0.49575009346008336,-1.088984070482967,0.09748388356280024,-0.7923670819715252,-0.19913310494864156,0.5300570357495413,22.352935896610923,-17.59658873822724,0.2966169885114418,3,0.17624998092651545,0.47625017166137695,0.2806248664855957,0.24375009536743164,1.8675003051757812,0,0.10999067796761808,1.404905276214325,10.8125,1.08695868508781,11.05500030517578,-1.6111028694951772,10.9350004196167,0.10999067796761808
8852,2008-03-18,10.8774995803833,10.9350004196167,10.585000038146973,10.832500457763672,3450800.0,0.020403352353142168,3.3749828637504247,-0.2727220183221108,39.17354783060483,39.29084776030212,0.05747223908993071,0.3303507461301507,0.13478787247334623,0.5343713461556003,14.439243407975741,0.35000038146972656,-0.2523796444908175,-0.2563753604888923,-0.8571018719601646,0.34435115098238,-0.5567386162245285,0.04398789524674385,0.27500057220458984,56.47055127627814,18.053699882236103,0.3003632557356364,3,-0.04124975204467596,0.25875043869018555,0.19500017166137695,0.026250362396240234,2.507500648498535,1,0.11721449058972633,2.7272722018321898,10.65999984741211,1.404905276214325,10.8125,1.08695868508781,11.05500030517578,0.11721449058972633
8853,2008-03-19,10.609999656677246,11.074999809265137,10.609999656677246,11.005000114440918,3548400.0,-0.024592041739856185,-1.3544284238075464,-8.777959097170712,37.11824661397186,38.71771693685992,0.2755672993252354,0.5631246875182505,0.40566581118587663,0.7676591609455503,15.312314110916786,0.4650001525878906,-0.29595458499119687,-0.4835002899169929,-1.1118721573831127,0.14487157754912694,-0.7976862236500537,-0.1693143561839321,0.4790004730224613,14.566881831534381,-22.741088218674896,0.31418593373306014,3,0.22625017166137873,0.5262503623962402,0.4718751907348633,0.2937502861022949,2.932499885559082,2,0.19321397333361134,3.3749828637504247,10.8774995803833,2.7272722018321898,10.65999984741211,1.404905276214325,10.8125,0.19321397333361134
8854,2008-03-20,11.00749969482422,11.057499885559082,10.642499923706056,10.702500343322754,6942800.0,0.03746466079259614,1.0493838788903374,-0.7721493621254162,49.72506018709694,39.71705058393882,-0.13889007956641208,0.14302951471479908,0.0228411919353686,0.3474914092227337,15.850889078703748,0.44750022888183594,-0.2839596447950612,-0.0670002460479715,-0.6807520110344054,0.5467515189384624,-0.37387612854118935,0.23987563644524634,-0.48999977111816406,77.16529047257195,34.42745381320738,0.306875882493217,3,-0.1712498664855957,0.1287503242492658,0.09625005722045721,-0.10374975204467951,2.5225000381469727,3,0.1753350314498101,-1.3544284238075464,10.609999656677246,3.3749828637504247,10.8774995803833,2.7272722018321898,10.65999984741211,0.1753350314498101
8855,2008-03-24,11.300000190734865,11.420000076293945,10.989999771118164,10.9975004196167,3360400.0,0.026572837067456723,-1.7086542273912364,0.9918046370557979,51.03290124431485,41.564331340476286,-0.4168286300481192,-0.16958570762714054,-0.25434503952694953,0.037626076011584075,16.20359559440799,0.43000030517578125,-0.2856357690820026,0.23275022506714116,-0.3658116285829891,0.8313120787172714,-0.06653070175792308,0.5320311518922054,-0.7717002677917488,86.70361603651982,41.22254732221619,0.2992809268250651,3,-0.33125019073486506,-0.16375017166137873,-0.19625043869018732,-0.39625024795532404,2.0625,0,0.1327433605912578,1.0493838788903374,11.00749969482422,-1.3544284238075464,10.609999656677246,3.3749828637504247,10.8774995803833,0.1327433605912578
8856,2008-03-25,11.600000381469727,11.640000343322756,11.302499771118164,11.36750030517578,4918400.0,0.02654868899744245,1.160003662109362,0.7685958750796056,60.538464901714356,43.47527389905461,-0.6324488438904599,-0.4974533306203206,-0.5436110572927184,-0.2789691172894653,16.212450543588496,0.3400001525878906,-0.2705888727129757,0.5342504024505619,-0.05849568971763297,1.1269964946187567,0.23787735636646445,0.8306234485346593,-1.0360324523925772,96.20853551825614,45.10753664579999,0.2963730460840976,3,-0.5212502479553205,-0.46375036239624023,-0.49625062942504883,-0.6962504386901855,1.844999313354494,1,0.07823269685440426,-1.7086542273912364,11.300000190734865,1.0493838788903374,11.00749969482422,-1.3544284238075464,10.609999656677246,0.07823269685440426
8857,2008-03-26,11.467499732971193,11.595000267028807,11.392499923706055,11.537500381469727,4267200.0,-0.011422469322517892,1.189187935274036,-0.3010779592606774,55.607840978381034,45.05330901937434,-0.49125339586501227,-0.39069378257350884,-0.40346765429781506,-0.1638427567660692,15.994610645737234,0.20750045776367188,-0.24539286527645388,0.40537476539611994,-0.1759358537869673,0.9866853845792072,0.11471945580457543,0.6960300749876644,-0.8389698590393078,83.25237909176936,30.117699490839314,0.2906553095915437,3,-0.3887495994567871,-0.33124971389770685,-0.42562484741211115,-0.5812497138977069,2.079999923706051,2,0.09243518153909336,1.160003662109362,11.600000381469727,-1.7086542273912364,11.300000190734865,1.0493838788903374,11.00749969482422,0.09243518153909336
8858,2008-03-27,11.28499984741211,11.510000228881836,11.234999656677246,11.470000267028807,5431200.0,-0.015914531485391126,1.0754733277432496,2.642838653424382,53.998471216777226,46.30153980968337,-0.2837213329660173,-0.2399911927843057,-0.22294461422588796,0.0011229948219906305,15.972186519011053,0.27500057220458984,-0.17886949228582694,0.23524990081787145,-0.3135261800100455,0.7840259816457884,-0.03913813959608703,0.5096379412318299,-0.5957817453167724,64.41099282473893,9.94427219539186,0.2743880404139581,3,-0.2062497138977033,-0.14874982833862305,-0.24250006675720215,-0.408750057220459,2.197500228881836,3,0.18608776339073696,1.189187935274036,11.467499732971193,1.160003662109362,11.600000381469727,-1.7086542273912364,11.300000190734865,0.18608776339073696
8859,2008-03-28,11.28499984741211,11.425000190734865,11.262499809265135,11.369999885559082,2502400.0,0.0,-1.5000036679748974,0.45945862351601324,55.607840978381006,48.57464772862682,-0.27677024686586726,-0.2652053256788438,-0.2195623809578695,-0.012437686817801108,16.02992809156564,0.16250038146973012,-0.16361663604660315,0.24262490272522008,-0.28816285835142175,0.7734126638018619,-0.022768977813100832,0.508018783263541,-0.5387348108431276,45.38458716942363,-10.85088165881482,0.265393880538321,3,-0.2062497138977033,-0.14874982833862305,-0.24250006675720215,-0.408750057220459,2.307499885559084,4,0.20004428226393922,1.0754733277432496,11.28499984741211,1.189187935274036,11.467499732971193,1.160003662109362,11.600000381469727,0.20004428226393922
8860,2008-03-31,11.484999656677244,11.537500381469727,11.210000038146973,11.210000038146973,3018000.0,0.01772262401146585,-1.3818239826881862,-3.2352881778096707,63.6803771960667,51.83141679414542,-0.4149840250225729,-0.4521585110519535,-0.4121743051705078,-0.2258510421320583,16.413050378211295,0.3275003433227539,-0.12316524444084109,0.4196247100830064,-0.146670555409683,0.9859199755756958,0.1364770773366608,0.702772342829352,-0.6851105017030363,63.95335426979582,1.431380414233864,0.2831476327463451,3,-0.37249946594238104,-0.348749637603758,-0.41874980926513494,-0.6087498664855939,1.9400005340576207,0,0.17805834892689876,-1.5000036679748974,11.28499984741211,1.0754733277432496,11.28499984741211,1.189187935274036,11.467499732971193,0.17805834892689876
8861,2008-04-01,11.857500076293945,11.880000114440918,11.520000457763672,11.59749984741211,5731600.0,0.032433646560897644,1.360651124396528,0.9454566892543358,62.80990458847951,54.4576786561315,-0.6702381249881366,-0.8173401703582179,-0.7570900374434171,-0.6061425136726104,17.083286273159224,0.39500045776367365,-0.08315522043123735,0.7608751296997074,0.09544622665383429,1.4263040327455805,0.42816067817676995,1.0935895812226448,-1.007204250018825,96.64178573360321,35.732600911355235,0.3327144515229367,4,-0.6125001907348633,-0.658750057220459,-0.7812502384185791,-0.9812502861022949,1.4724998474121094,1,0.12692389666939863,-1.3818239826881862,11.484999656677244,-1.5000036679748974,11.28499984741211,1.0754733277432496,11.28499984741211,0.12692389666939863
8862,2008-04-02,12.005000114440918,12.039999961853027,11.80500030517578,11.899999618530273,4787600.0,0.012439387492972687,1.6857074348368877,0.40384770568169315,67.68593644780617,57.854088637668646,-0.7163105193609951,-0.9264950468632449,-0.8749644629892419,-0.759896545205299,17.334980137270716,0.23499965667724787,0.010797721028145801,0.8538751602172852,0.08117899025025821,1.626571330184312,0.4675270752337717,1.2402232452007986,-1.0723279451125336,95.78315052658914,33.409733461483796,0.38634808498351314,4,-0.663750171661377,-0.726250171661377,-0.8762502670288086,-1.1287503242492676,1.614999771118164,2,0.11994998472770657,1.360651124396528,11.857500076293945,-1.3818239826881862,11.484999656677244,-1.5000036679748974,11.28499984741211,0.11994998472770657
8863,2008-04-03,11.96500015258789,12.029999732971193,11.880000114440918,11.895000457763672,3423200.0,-0.003331941813554118,-1.9999809265864668,0.6666606116202396,65.4499041144953,59.601293518490685,-0.518406623227806,-0.8634245440106341,-0.8052734876514602,-0.7218960313913669,17.600275850551515,0.1499996185302752,0.12826819243900367,0.7711251735687252,-0.08237317146737233,1.6246235186048228,0.34437600105067645,1.197874346086774,-0.9215952040070423,90.96387757118663,29.80682822504675,0.4267491725180485,4,-0.4500002861022949,-0.6862502098083496,-0.8131253719329834,-1.080000400543213,1.4825000762939453,3,0.1322607174181336,1.6857074348368877,12.005000114440918,1.360651124396528,11.857500076293945,-1.3818239826881862,11.484999656677244,0.1322607174181336
8864,2008-04-04,12.087499618530273,12.149999618530273,11.917499542236328,12.015000343322756,2974000.0,0.010238149969090227,1.354439792750117,1.0357084468664597,72.5663588353091,61.99389991749005,-0.5270189641617815,-0.9507936647869446,-0.90442818809729,-0.849535043012061,17.985603000814038,0.2325000762939453,0.22811218824783097,0.8403746604919426,-0.09688525283026017,1.7776345738141455,0.3717447038308421,1.3090046171530432,-0.9444351686222063,93.35106086169586,28.157678974062875,0.4686299566611014,4,-0.4074997901916504,-0.7537498474121094,-0.914374589920044,-1.1812496185302734,1.5550003051757812,4,0.11540852134755153,-1.9999809265864668,11.96500015258789,1.6857074348368877,12.005000114440918,1.360651124396528,11.857500076293945,0.11540852134755153
8865,2008-04-07,11.795000076293945,12.197500228881836,11.74250030517578,12.114999771118164,3372400.0,-0.02419851511622162,-1.141179955300634,-4.413833019823578,69.13996914791375,62.9496226115122,-0.17536060952551402,-0.6218536467401528,-0.5844090808569149,-0.5585790992745281,17.71699768155367,0.45499992370605646,0.36176012595311313,0.5045001029968255,-0.4506020668412205,1.4596022728348714,0.026949018077802478,0.9820511879158484,-0.5311034061512139,40.59036331132726,-28.78186708701002,0.47755108491902315,4,-0.09124994277954102,-0.4375,-0.6218750476837158,-0.8887500762939453,1.8299999237060547,0,0.1523950525689215,1.354439792750117,12.087499618530273,-1.9999809265864668,11.96500015258789,1.6857074348368877,12.005000114440918,0.1523950525689215
8866,2008-04-08,11.795000076293945,11.912500381469727,11.657500267028807,11.737500190734865,2790800.0,0.0,-1.3448315173305636,-0.1796873137353019,66.69700374492834,64.18175180779524,-0.1618067156451506,-0.5593695454149028,-0.5511640595805627,-0.559579505693808,16.64109713888522,0.25500011444091975,0.42525570294957404,0.4466250896453854,-0.48177665321889585,1.3750268325096666,-0.01757578178675523,0.910825961077526,-0.40039890792773924,25.462929440458293,-43.66001343841076,0.4642008714321406,4,-0.09124994277954102,-0.4375,-0.6131250858306885,-0.8887500762939453,1.8800001144409197,1,0.1381941588721951,-1.141179955300634,11.795000076293945,1.354439792750117,12.087499618530273,-1.9999809265864668,11.96500015258789,0.1381941588721951
8867,2008-04-09,11.59749984741211,11.887499809265135,11.537500381469727,11.837499618530273,2896000.0,-0.01674440250990583,1.0588192395292328,-4.173917370175771,68.44070818713595,65.78644480450174,0.06266297696784129,-0.3386725273247997,-0.3342787527233586,-0.36815025858802386,16.049776713872728,0.3499994277954084,0.4620790806084596,0.22337489128112864,-0.7025419225682406,1.1492917051304978,-0.23958351564355596,0.6863332982058132,-0.09049281057371594,9.090830274831662,-64.16815061698242,0.46295840692468504,4,0.10625028610229492,-0.23999977111816406,-0.4224998950958252,-0.6912498474121094,2.3625001907348633,2,0.1493856520015855,-1.3448315173305636,11.795000076293945,-1.141179955300634,11.795000076293945,1.354439792750117,12.087499618530273,0.1493856520015855
8868,2008-04-10,11.672499656677244,11.6875,11.447500228881836,11.600000381469727,2440000.0,0.0064668946110717496,3.682924106104448,-0.3020806014511684,64.11889218299036,66.73211716056946,0.054099670537365085,-0.37480422972742566,-0.3957146218680254,-0.4466111569001665,15.611286769620458,0.23999977111816406,0.4416143387838911,0.2614997386932352,-0.6494027740208033,1.1724022514072736,-0.19395151766378405,0.7169509950502544,0.5250005722045916,29.99992370605445,-40.998359931186755,0.45545125635701894,4,0.03125047683715998,-0.314999580383299,-0.5287497043609601,-0.7662496566772443,2.232500076293949,3,0.16684517337019344,1.0588192395292328,11.59749984741211,-1.3448315173305636,11.795000076293945,-1.141179955300634,11.795000076293945,0.16684517337019344
8869,2008-04-11,11.510000228881836,11.602499961853027,11.479999542236328,11.572500228881836,1999600.0,-0.013921562011137034,1.0000155702608018,-0.862077583825543,54.71910319444543,65.73642004927821,0.2814715697233776,-0.18600621412156038,-0.22915813941837015,-0.2867965011790137,14.661787626293007,0.1925001144409162,0.44779854724528967,0.07625031471252441,-0.8198224245971453,0.9723230540221941,-0.37178605494231043,0.5242866843673593,0.6724999999999994,8.333333333333332,-58.17177210173115,0.44803636965483457,4,0.3125,-0.15250015258789062,-0.25750017166137695,-0.6037502288818359,2.057499885559082,4,0.1683318819697559,3.682924106104448,11.672499656677244,1.0588192395292328,11.59749984741211,-1.3448315173305636,11.795000076293945,0.1683318819697559
8870,2008-04-14,11.547499656677244,11.600000381469727,11.460000038146973,11.524999618530273,2372000.0,0.003257986711530325,1.196058192153783,-0.3600006103515341,48.66240100610882,64.16447520679257,0.2835929320224988,-0.17456819315484395,-0.26917346950420473,-0.3257520268474501,13.426689151271894,0.1400003433227539,0.4768620065829534,0.07699975967407013,-0.7707801901063025,0.9247797094544428,-0.34689021521611707,0.5008897345642573,0.6203005722045916,21.505246232474576,-39.5388868312002,0.42388997489018637,4,0.2750005722045916,-0.189999580383299,-0.29499959945678533,-0.6412496566772443,1.9625005722045916,0,0.1814245792869449,1.0000155702608018,11.510000228881836,3.682924106104448,11.672499656677244,1.0588192395292328,11.59749984741211,0.1814245792869449
8871,2008-04-15,11.832500457763672,11.875,11.625,11.662500381469727,3999600.0,0.024680736917937818,-1.040809335855696,7.5555461365665275,58.62886356677998,63.158133775567435,-0.005953018165808288,-0.38706957565315925,-0.5580242124243178,-0.6058561325539991,12.078145837537999,0.3275003433227557,0.5111213981211833,0.30337553024292063,-0.46704714212605225,1.0737982026118935,-0.08183580594156581,0.6885868664274071,0.32089377111816475,87.50013546523131,28.05628109888194,0.3852113361844869,4,-0.010000228881835938,-0.47500038146972656,-0.5800004005432129,-0.9262504577636719,1.419999122619629,1,0.15148949696935898,1.196058192153783,11.547499656677244,1.0000155702608018,11.510000228881836,3.682924106104448,11.672499656677244,0.15148949696935898
8872,2008-04-16,12.15250015258789,12.167499542236328,11.90250015258789,11.949999809265135,4138800.0,0.027044131201723998,1.2795732445148138,1.1911779555475877,69.25640031228886,63.5810777975445,-0.3384177552156906,-0.639436043528983,-0.8680798705122363,-0.9209646931846098,11.415905099754202,0.33499908447265625,0.5117200068732739,0.5596251964569099,-0.1946004367123031,1.3138508296261229,0.1825123798723034,0.9367380130415164,-0.7049999237060547,97.91674945097448,37.48597426145507,0.3771128165846065,4,-0.3299999237060547,-0.7950000762939453,-0.9774999618530273,-1.2462501525878906,1.1875,2,0.12528286517427079,-1.040809335855696,11.832500457763672,1.196058192153783,11.547499656677244,1.0000155702608018,11.510000228881836,0.12528286517427079
8873,2008-04-17,12.65999984741211,12.74250030517578,12.072500228881836,12.170000076293945,10346400.0,0.04176092889956862,1.0457996150363036,2.419747853647718,74.90943543828276,63.84141964231935,-0.8235714821857147,-1.0387368750596142,-1.3507484785811794,-1.417937933157292,11.713732029865623,0.6700000762939435,0.5034263810516766,0.9646248817443848,0.21563902811787727,1.7136107353708923,0.590131954931131,1.3391178085576385,-1.1980996322631832,93.56721710828174,29.942989038107726,0.37449292681325336,4,-0.5649995803833008,-1.0299997329711914,-1.5374996662139893,-1.7537498474121094,0.5875005722045898,3,0.10268564031622818,1.2795732445148138,12.15250015258789,-1.040809335855696,11.832500457763672,1.196058192153783,11.547499656677244,0.10268564031622818
8874,2008-04-18,12.9375,13.03499984741211,12.692500114440918,12.692500114440918,5937600.0,0.021919443596566612,-1.7959174935091728,0.5,75.59473174935381,64.55861548692381,-1.0815564890841216,-1.2271492027979995,-1.6012122953619148,-1.6875820894303928,12.19125187474835,0.375,0.4735194345596625,1.1456250190734867,0.2813503007834264,2.009899737363547,0.7134876599284556,1.5777623782185177,-1.4243757812499993,93.80953274796897,28.97829334375662,0.4321373591450306,4,-0.6962499618530273,-1.161250114440918,-1.8656249046325684,-2.03125,0.33749961853027344,4,0.07478258805574445,1.0457996150363036,12.65999984741211,1.2795732445148138,12.15250015258789,-1.040809335855696,11.832500457763672,0.07478258805574445
8875,2008-04-21,12.800000190734865,12.927499771118164,12.6899995803833,12.897500038146973,2844000.0,-0.01062800458087998,2.015888586133818,-0.39795874675457915,68.1076045918583,64.71534891436048,-0.8789347899086533,-1.0240129520171077,-1.439005995024372,-1.5385950342713848,14.046626491121389,0.24750041961669922,0.453921649671269,0.9331252098083507,-0.008316783332523059,1.8745672029492244,0.4624042132379138,1.4038462063787875,-1.1955634342651376,83.333355878828,21.595413439748015,0.47072099657043714,4,-0.5587501525878924,-1.023750305175783,-1.755625009536745,-1.893750190734865,0.6125001907348615,0,0.059960930646047794,-1.7959174935091728,12.9375,1.0457996150363036,12.65999984741211,1.2795732445148138,12.15250015258789,0.059960930646047794
8876,2008-04-22,12.50749969482422,12.755000114440918,12.364999771118164,12.755000114440918,3296400.0,-0.02285160090250371,2.1515125826997994,2.5384698149380145,59.14467429444555,63.682456259617105,-0.5305282855282183,-0.6957082737250246,-1.1245273017395032,-1.2408220203124802,15.040315454078193,0.435000419616701,0.39500200447672107,0.5952497482299819,-0.3789421811650424,1.5694416776250062,0.10815378353246885,1.082345712927495,-0.8172291528979496,53.421607529018814,-3.844202491668881,0.48709596469751226,4,-0.26624965667724787,-0.7312498092651385,-1.4712495803833026,-1.6012496948242205,0.9200000762939435,1,0.08015195350933846,2.015888586133818,12.800000190734865,-1.7959174935091728,12.9375,1.0457996150363036,12.65999984741211,0.08015195350933846
8877,2008-04-23,12.52750015258789,12.625,12.422499656677244,12.574999809265135,2255200.0,0.0015990772138052556,1.7457666569683103,0.19191747937561793,60.31164444630927,63.2594287333192,-0.45229907675346936,-0.6663906220672935,-1.124926623356032,-1.2591723315641747,16.087704603342946,0.20250034332275568,0.3668414737806067,0.5622501850128181,-0.42530790032969534,1.5498082703553315,0.06847114234156138,1.0560292276840748,-0.7565458523324686,47.272738081791104,-5.493772270934585,0.49377904267125683,4,-0.2800002098083496,-0.7175002098083496,-1.541250228881836,-1.6212501525878906,1.0474996566772443,2,0.05787263372298912,2.1515125826997994,12.50749969482422,2.015888586133818,12.800000190734865,-1.7959174935091728,12.9375,0.05787263372298912
8878,2008-04-24,13.385000228881836,13.649999618530273,12.274999618530273,12.369999885559082,10298800.0,0.06844941655153813,-1.2821560146731195,-21.368582729336033,68.73647297183408,64.81691426414017,-1.163711563279815,-1.4319121853827248,-1.9547944613896089,-2.1100990099650403,18.26971258547744,1.375,0.3761285781055985,1.314750242233277,0.19413127651686501,2.435369207949689,0.7544407593750719,1.8750597250914822,-1.5382031957970135,80.72731711647727,31.727380647144443,0.5603094828582058,4,-0.8300004005432129,-1.2550005912780762,-2.3987503051757812,-2.478750228881836,0.30499935150146484,3,-0.003361977999585375,1.7457666569683103,12.52750015258789,2.1515125826997994,12.50749969482422,2.015888586133818,12.800000190734865,-0.003361977999585375
8879,2008-04-25,13.542499542236328,13.614999771118164,13.342499732971193,13.467499732971193,6330000.0,0.011766851749067886,1.4772700672339416,0.0738914127059425,76.25844908309685,67.88314182824995,-1.1204036173119363,-1.487899011111658,-2.085324244176322,-2.2590044822021937,20.569638990311713,0.2725000381469709,0.40650412170788996,1.3593745708465583,0.12298991394208869,2.595759227751028,0.7411822423943235,1.9775668992987931,-1.5514463023158704,92.18181263316761,40.37826555470237,0.6181923284522352,4,-0.9049997329711914,-1.396249771118164,-2.5562496185302734,-2.636249542236328,-0.14999961853027344,4,-0.02178321082452961,-1.2821560146731195,13.385000228881836,1.7457666569683103,12.52750015258789,2.1515125826997994,12.50749969482422,-0.02178321082452961
8880,2008-04-28,13.529999732971193,13.642499923706055,13.43000030517578,13.547499656677244,5491200.0,-0.000923006068868637,1.0481845757882329,-0.23333290947696184,75.97305498219293,69.81027420774026,-0.8907882959491218,-1.3853659965955352,-2.0439128097379555,-2.235940288809866,22.627083940520382,0.2124996185302752,0.4598098461398976,1.2446247577667258,-0.08350528872936991,2.5727548042628214,0.5805597345186779,1.9086897810147736,-1.4062307827619502,91.27273559570325,34.64448387853406,0.664065023248048,4,-0.7537498474121112,-1.2100000381469744,-2.5437498092651385,-2.623749732971193,-0.25249958038330256,0,-0.01884701548215928,1.4772700672339416,13.542499542236328,-1.2821560146731195,13.385000228881836,1.7457666569683103,12.52750015258789,-0.01884701548215928
8881,2008-04-29,13.362500190734865,13.55500030517578,13.262499809265135,13.484999656677244,4297200.0,-0.012379862937332509,1.2285687297458632,7.000000000001218,76.6616485895843,70.6330795718842,-0.5402474356682472,-1.1587439378025568,-1.8480459708331036,-2.055629523270852,23.585336778260558,0.29250049591064453,0.5604991258649079,1.001875209808352,-0.3930430319397402,2.3967934515564444,0.3044160889343068,1.6993343306823974,-1.11663278705994,79.09095070578847,15.770021566314753,0.6974591208740458,4,-0.5012502670288104,-0.932500362396242,-2.310000181198122,-2.456250190734865,0.12249946594237926,1,0.0037418290006483446,1.0481845757882329,13.529999732971193,1.4772700672339416,13.542499542236328,-1.2821560146731195,13.385000228881836,0.0037418290006483446
8882,2008-04-30,13.44499969482422,13.625,13.40250015258789,13.4350004196167,4512000.0,0.006173957187035839,-4.933344353597905,-0.08162709225381212,76.7144083809549,70.83363212107,-0.4694978372519216,-1.188780263902732,-1.9016823649021255,-2.126783742557846,24.22341266961865,0.26249980926513494,0.6903430274338884,1.0123747348785415,-0.4521715261234025,2.4769209958804854,0.2801016043775686,1.7446478653795143,-1.0868017139608668,85.09091463955978,16.82991923776278,0.732273130500972,4,-0.4825000762939471,-1.0149998664855975,-2.337499618530275,-2.5387496948242205,-0.42499923706054865,2,-0.0013015934624969194,1.2285687297458632,13.362500190734865,1.0481845757882329,13.529999732971193,1.4772700672339416,13.542499542236328,-0.0013015934624969194
8883,2008-05-01,13.547499656677244,13.630000114440918,13.3725004196167,13.447500228881836,4664800.0,0.007623649250991127,-1.060005416890781,10.000667620408155,81.2739864187357,71.46466041766799,-0.4837368424911279,-1.2296914714459053,-1.9768374491022929,-2.219223101348927,24.8585826568131,0.25749969482421875,0.7890927504498766,1.0357497215270985,-0.4920496735681663,2.5635491166223634,0.2718500239794661,1.799649419074731,-1.0859575448005376,74.99993725828719,-0.8067426806845504,0.7638996975476324,5,-0.5850000381469709,-1.1174998283386213,-2.439999580383299,-2.6412496566772443,-0.6724996566772443,3,0.0020299061291606524,-4.933344353597905,13.44499969482422,1.2285687297458632,13.362500190734865,1.0481845757882329,13.529999732971193,0.0020299061291606524
8884,2008-05-02,13.482500076293945,13.75,13.425000190734865,13.6274995803833,3328000.0,-0.004797902345859195,-1.5000055019825682,-1.4500033378792327,79.45207109971034,72.72515669631821,-0.37246799637585326,-1.1118273727705308,-1.8837173707038204,-2.1439198134661765,25.288045241645918,0.32499980926513494,0.8419969804051739,0.9010001182556149,-0.6719540853722048,2.4739543218834346,0.11452301644170504,1.6874772200695247,-0.9258813638849528,45.12824224687557,-35.99616759651221,0.7864771018139097,5,-0.4700002670288086,-1.002500057220459,-2.375,-2.5762500762939453,-0.8874998092651385,4,0.015390283917312786,-1.060005416890781,13.547499656677244,-4.933344353597905,13.44499969482422,1.2285687297458632,13.362500190734865,0.015390283917312786
8885,2008-05-05,13.592499732971193,13.699999809265135,13.217499732971193,13.217499732971193,3466800.0,0.00815869876171238,-1.5733337402343561,-2.586215741599416,78.29582876044645,74.8530627480961,-0.40032834881969315,-1.1386367077888515,-1.96559221676611,-2.244787570752443,26.1853432833465,0.48250007629394176,0.8345648887564927,0.9211247920990004,-0.6679409136749221,2.510190497872923,0.12659193921203915,1.7156576449859617,-0.9165428918031004,70.42249989702137,-9.486653795639285,0.7945328528869611,5,-0.5799999237060565,-1.1124997138977069,-2.484999656677248,-2.686249732971193,-1.1300001144409197,0,-0.014713982946050863,-1.5000055019825682,13.482500076293945,-1.060005416890781,13.547499656677244,-4.933344353597905,13.44499969482422,-0.014713982946050863
8886,2008-05-06,13.425000190734865,13.55500030517578,13.34000015258789,13.467499732971193,4398800.0,-0.01232293879175339,-1.0235344804372493,-0.11333211263020833,71.51312040877603,76.09767118837017,-0.0994531881639027,-0.8883042209173304,-1.7772983794918513,-2.063728352913772,27.456082635552676,0.25249958038330256,0.7997897782774022,0.6721252441406271,-0.8947314636012305,2.2389819518824847,-0.11130310973030078,1.455553598011555,-0.6416390336835818,38.96720257465085,-37.06693680532715,0.7834283538709285,5,-0.41250038146972834,-0.8262500762939471,-2.3006250858306903,-2.518750190734865,-0.7775001525878924,1,-0.010986967303640682,-1.5733337402343561,13.592499732971193,-1.5000055019825682,13.482500076293945,-1.060005416890781,13.547499656677244,-0.010986967303640682
8887,2008-05-07,13.329999923706055,13.654999732971193,13.282500267028807,13.422499656677244,3110400.0,-0.007076369882986988,-2.9733478462109315,2.1764877479579514,63.16307580236111,75.47840483620651,0.13561417512434382,-0.6923516506910179,-1.6592775776924213,-1.957379478972804,29.302073398838246,0.37249946594238637,0.806611261983905,0.49049997329711914,-0.9969594305545861,1.9779593771488244,-0.2532297286287335,1.2342296752229718,-0.4499748823598999,21.126785787841783,-50.51298674609363,0.7437297019258525,5,0.15374994277954102,-0.7312498092651367,-2.1081249713897705,-2.3612499237060547,-0.18249988555908203,2,0.01162788701112727,-1.0235344804372493,13.425000190734865,-1.5733337402343561,13.592499732971193,-1.5000055019825682,13.482500076293945,0.01162788701112727
8888,2008-05-08,13.619999885559082,13.720000267028807,13.295000076293945,13.399999618530273,3661200.0,0.0217554361224932,1.023805469081736,-2.37838813110229,63.34311681522125,74.04336791755367,-0.13135933473643568,-0.8737674494107388,-1.922170771752766,-2.23897950624713,31.610442503079085,0.4250001907348615,0.8757182463751967,0.683124923706055,-0.7360813872581087,2.1023312346702188,-0.026478231776026817,1.392728079188137,-0.6529773483475427,75.5868452111245,6.472504946520544,0.7096031554820822,5,-0.13625001907348633,-1.021249771118164,-2.309999942779541,-2.5712499618530273,-0.6075000762939471,3,-0.04405282179418912,-2.9733478462109315,13.329999923706055,-1.0235344804372493,13.425000190734865,-1.5733337402343561,13.592499732971193,-0.04405282179418912
8889,2008-05-09,13.447500228881836,13.53499984741211,13.385000228881836,13.4375,3009600.0,-0.012665173137052843,-1.6086942099414525,0.04545553065408974,62.487957207668686,72.54502372038431,0.02933210956904375,-0.5783236793640043,-1.7207861211255704,-2.0558441987573666,34.04355874207363,0.2349996566772461,0.9444383062802313,0.41375026702880824,-0.8515158771703675,1.679016411227984,-0.21888280507077873,1.0463833391283952,-0.40217994539145074,45.77119432161087,-20.654553533871557,0.6326330720995876,5,0.036249637603759766,-0.848750114440918,-2.0506253242492676,-2.3987503051757812,-0.4600000381469709,4,-0.04257298524912834,1.023805469081736,13.619999885559082,-2.9733478462109315,13.329999923706055,-1.0235344804372493,13.425000190734865,-0.04257298524912834
8890,2008-05-12,13.642499923706055,13.657500267028807,13.369999885559082,13.462499618530273,3195200.0,0.01450081364604916,1.7380859392739687,17.999618539004388,72.74552269441793,72.10989862092137,-0.16542771206297324,-0.6411983546920084,-1.8709024010501683,-2.2361321885852625,36.76225257747582,0.2875003814697248,0.9125087537239551,0.5039999485015869,-0.5765898236864402,1.584589720689614,-0.036294937592426635,1.0442948345956005,-0.5267116685647082,82.28563581194237,13.627746673028057,0.5402948860940131,5,-0.15875005722045898,-1.0437498092651367,-2.135625123977661,-2.538750171661377,-0.6599998474121094,0,-0.07678208997876168,-1.6086942099414525,13.447500228881836,1.023805469081736,13.619999885559082,-2.9733478462109315,13.329999923706055,-0.07678208997876168
8891,2008-05-13,13.625,13.72249984741211,13.512499809265135,13.65250015258789,3491200.0,-0.001282750507892283,1.5074699947619152,-0.15277836646462933,72.01607608284756,71.58786169890945,-0.11932463076059996,-0.5085995809658712,-1.8144863976866787,-2.2022363328157866,38.767852437140974,0.21000003814697443,0.8389186128666193,0.3968750476837162,-0.5111995514976169,1.3049496468650492,-0.057162251906950345,0.8509123472743827,-0.4457905703727878,77.84092263743227,6.210358045113367,0.4540372995906666,5,-0.1412501335144043,-1.026249885559082,-2.094374895095825,-2.497499942779541,-0.5074996948242205,1,-0.08532112891520927,1.7380859392739687,13.642499923706055,-1.6086942099414525,13.447500228881836,1.023805469081736,13.619999885559082,-0.08532112891520927
8892,2008-05-14,13.675000190734865,13.93000030517578,13.625,13.672499656677244,3273600.0,0.003669738769531472,-5.256426307758483,-0.09092800665847292,58.605357453135504,69.0691251471761,-0.14892979682522167,-0.46239690884551976,-1.813951593281212,-2.2335870807999516,40.21080444613748,0.3050003051757795,0.7653709893081455,0.37075023651123296,-0.402986556704537,1.144487029727003,-0.016118160096651124,0.757618633119117,-0.4387117040703732,59.84251613736554,-10.19795163974829,0.3868683966078847,5,-0.10125017166137873,-0.9862499237060565,-2.1443750858306903,-2.456250190734865,-0.7449998855590856,2,-0.07513712162754105,1.5074699947619152,13.625,1.7380859392739687,13.642499923706055,-1.6086942099414525,13.447500228881836,-0.07513712162754105
8893,2008-05-15,13.960000038146973,13.977499961853027,13.654999732971193,13.712499618530273,3058000.0,0.02084093919100649,1.2831853029643083,98.97902364593108,61.51727323956707,67.07636982938239,-0.4126584713347956,-0.6798675342735692,-2.050349185074605,-2.4996476869899773,40.57245696966928,0.32250022888183416,0.7079082281852038,0.5907500743865963,-0.17346619663241292,1.3549663454056056,0.2086419388770917,0.972858209896101,-0.6404661332611266,97.11935448423101,28.64532172711442,0.3821081355095043,5,-0.3625001907348633,-1.247499942779541,-2.429374933242798,-2.7412500381469727,-1.1475000381469727,3,-0.0582020055716167,-5.256426307758483,13.675000190734865,1.5074699947619152,13.625,1.7380859392739687,13.642499923706055,-0.0582020055716167
8894,2008-05-16,13.904999732971193,14.050000190734865,13.774999618530273,13.954999923706055,3531600.0,-0.003939849930192363,1.2916645142831975,-0.2020206301560869,60.10782959900388,65.05548103366655,-0.32567186136977533,-0.578318873348584,-1.943562853607963,-2.431384286738158,40.526671313159675,0.2750005722045916,0.6418472374283812,0.48737478256225764,-0.2842186356746357,1.258968200799151,0.10157807344381098,0.8731714916807043,-0.4933505801099418,78.6764128398165,12.545682649602796,0.38579670911844677,5,-0.23874950408935725,-1.1499996185302752,-2.3743746280670184,-2.648749828338625,-1.6449995040893572,4,-0.06418554051387604,1.2831853029643083,13.960000038146973,-5.256426307758483,13.675000190734865,1.5074699947619152,13.625,-0.06418554051387604
8895,2008-05-19,13.567500114440918,13.854999542236328,13.522500038146973,13.854999542236328,3423200.0,-0.02427181769230846,1.3130446320468379,5.749966621526458,55.06173223243867,63.22754901407352,0.008838046526729926,-0.1901194466545526,-1.554068657048738,-2.0825692161308424,40.09772793490904,0.3824996948242205,0.5411112748616134,0.11150016784668004,-0.6051429318975838,0.8281432675909439,-0.2468213820254519,0.469821717718812,-0.05371479551988756,10.23260765422925,-52.01736914858633,0.3583215498721323,5,0.09875011444091797,-0.8125,-1.9774999618530273,-2.2100000381469727,-1.1525001525878906,0,-0.04274921089469641,1.2916645142831975,13.904999732971193,1.2831853029643083,13.960000038146973,-5.256426307758483,13.675000190734865,-0.04274921089469641
8896,2008-05-20,13.510000228881836,13.574999809265135,13.387499809265135,13.510000228881836,3572800.0,-0.004238060444007652,1.884634006778546,-0.0,51.62501490117536,61.9455422472751,0.08902510996941437,-0.05656393939860571,-1.4348213357010184,-2.013773774506264,40.66225151978341,0.1875,0.4466240605107519,0.003875255584716797,-0.5566705809921988,0.5644210921616324,-0.2763976627037419,0.2841481738731755,0.5399999618530291,18.490618729145304,-39.18183001381541,0.2802729182884581,5,0.16249990463256836,-0.6725001335144043,-1.9200000762939453,-2.1525001525878906,-1.4850006103515625,1,-0.03904516237240285,1.3130446320468379,13.567500114440918,1.2916645142831975,13.904999732971193,1.2831853029643083,13.960000038146973,-0.03904516237240285
8897,2008-05-21,13.2524995803833,13.609999656677244,13.175000190734865,13.512499809265135,3373600.0,-0.019060003266916814,-1.096387978619261,-100.0,43.155446788925914,59.70246779990896,0.3736718128927752,0.27198138126076543,-1.1316382288779891,-1.743286570978821,40.97991408665841,0.43499946594237926,0.3443900991629416,-0.2898753643035885,-0.6371484579617999,0.05739772935462284,-0.4635119111326951,-0.11623881747448195,0.7842506027221692,8.857073102678369,-44.69759350550639,0.17363654682910581,5,0.3600006103515643,-0.27624940872192383,-1.6624994277954102,-1.8949995040893555,-1.3324995040893555,2,-0.010186702847163276,1.884634006778546,13.510000228881836,1.3130446320468379,13.567500114440918,1.2916645142831975,13.904999732971193,-0.010186702847163276
8898,2008-05-22,13.34000015258789,13.475000381469727,13.270000457763672,13.289999961853027,2962800.0,0.006602571211102637,-3.555594409299467,-0.1923082566115261,46.727900374637485,57.9513503740166,0.27074850310614096,0.19071470141642344,-1.166742610542224,-1.8170401705541046,39.78110546870447,0.22250080108642578,0.2835012754856816,-0.20012478828430247,-0.5522404578138236,0.15199088124521865,-0.376182623049063,-0.02406695351954191,0.662280030822755,18.857138497488638,-34.286064374702775,0.17605783476476025,5,0.27250003814697443,-0.278749942779541,-1.75,-1.9825000762939453,-1.4049997329711914,3,-0.03073462089373169,-1.096387978619261,13.2524995803833,1.884634006778546,13.510000228881836,1.3130446320468379,13.567500114440918,-0.03073462089373169
8899,2008-05-23,13.2475004196167,13.327500343322756,13.104999542236328,13.262499809265135,2506000.0,-0.006934012887042318,2.0689668780089465,-0.2999866486104663,42.01390421930269,54.53672609900379,0.3708987481543904,0.27403035226032557,-1.02570979290733,-1.7101539264401886,38.30996314012459,0.2350006103515625,0.26388512897362837,-0.27787456512451136,-0.6535012302981862,0.09775210004916346,-0.4656878977113479,-0.09006123253767484,0.7216885640869144,19.000116984049477,-30.63724499236867,0.18781333258683713,5,0.3299994468688965,-0.08500051498413086,-1.385000228881836,-1.6175003051757812,-1.577500343322754,4,-0.03283641485850097,-3.555594409299467,13.34000015258789,-1.096387978619261,13.2524995803833,1.884634006778546,13.510000228881836,-0.03283641485850097
8900,2008-05-27,13.274999618530273,13.352499961853027,13.085000038146973,13.345000267028807,2738000.0,0.0020758028339333823,5.294113027185316,4.666899796541634,46.28711363787651,51.677952494007016,0.31937295329402104,0.23868517742650752,-0.9955380112884988,-1.7208050842762148,36.7502291515831,0.2674999237060547,0.2211792530575991,-0.2376253604888916,-0.6295486324751387,0.1542979114973555,-0.43358699648201515,-0.04166372449576805,0.6423379986853028,36.19042255977284,-14.185408768043331,0.19596163599312358,5,0.29250049591064453,-0.11249971389770508,-1.266249656677246,-1.4987497329711914,-1.7849998474121094,1,-0.07645946657743197,2.0689668780089465,13.2475004196167,-3.555594409299467,13.34000015258789,-1.096387978619261,13.2524995803833,-0.07645946657743197
8901,2008-05-28,13.412500381469727,13.425000190734865,13.177499771118164,13.337499618530273,2557200.0,0.01035787321210302,3.9499895096223967,-1.0714295445566409,52.00001109730114,50.94402512113653,0.16601770962591544,0.11080331010176181,-1.0676646842424873,-1.8382118837941235,35.756300906287684,0.247500419616701,0.19527935547877462,-0.10262460708618093,-0.49113885524712053,0.28588964107475867,-0.29688173116664984,0.09163251699428798,0.43825022942036185,62.38106310240492,7.962335717789053,0.19425712408046947,5,0.1549997329711914,-0.2500004768371582,-1.4037504196166992,-1.6362504959106445,-1.7049999237060547,2,-0.07437095181706854,5.294113027185316,13.274999618530273,2.0689668780089465,13.2475004196167,-3.555594409299467,13.34000015258789,-0.07437095181706854
8902,2008-05-29,13.427499771118164,13.47249984741211,13.212499618530273,13.352499961853027,2167200.0,0.0011183142010686709,2.1515186544519262,0.999987284471797,44.61537969054527,49.06603694902299,0.1254061105335662,0.09952852779145793,-1.0227795568002858,-1.831748307050539,34.6565919424454,0.26000022888183594,0.12286199090307193,-0.0867502212524407,-0.47600756662689747,0.3025071241220161,-0.2813788939396691,0.10787845143478769,0.3619907939524758,87.82036704202277,34.588867010897886,0.19462867268722844,5,0.1400003433227539,-0.2649998664855957,-1.4187498092651367,-1.651249885559082,-1.7174997329711914,3,-0.10444983626844617,3.9499895096223967,13.412500381469727,5.294113027185316,13.274999618530273,2.0689668780089465,13.2475004196167,-0.10444983626844617
8903,2008-05-30,13.574999809265135,13.649999618530273,13.38249969482422,13.55500030517578,4688400.0,0.010984922037700295,2.147074168195272,0.26666073267805146,53.61700976400274,48.34483474513398,-0.09213879835468752,-0.04828102615697105,-1.0988227840755922,-1.9544344595306935,33.773301030487026,0.2674999237060529,0.05420293205062343,0.05937480926513494,-0.33057073931270686,0.44932035784297675,-0.13559796502378596,0.25434758355405584,0.15813151365161104,86.72568761657169,31.205881132907933,0.19497277428892082,5,-0.10500001907348455,-0.4124999046325666,-1.546249866485594,-1.798749923706053,-1.679999351501463,4,-0.12191526749353088,2.1515186544519262,13.427499771118164,3.9499895096223967,13.412500381469727,5.294113027185316,13.274999618530273,-0.12191526749353088
8904,2008-06-02,13.6899995803833,13.729999542236328,13.505000114440918,13.512499809265135,4482000.0,0.008471438138781817,-1.3376665840971018,8.875208621429682,51.411579789245046,47.93926225144579,-0.26914730243590057,-0.15487913021138766,-1.152370727155498,-2.040426447185066,32.73440336995639,0.22499942779541016,0.03224671614988672,0.16399960517883372,-0.23320899786254756,0.561208208220215,-0.03460469634185692,0.36260390669952436,-0.6049995422363281,93.79845075857827,39.94323069713897,0.1986043015206907,6,-0.2824997901916504,-0.12249946594238281,-1.3474998474121094,-1.6062498092651367,-2.054999351501465,0,-0.12819570595760854,2.147074168195272,13.574999809265135,2.1515186544519262,13.427499771118164,3.9499895096223967,13.412500381469727,-0.12819570595760854
8905,2008-06-03,13.392499923706055,13.734999656677244,13.234999656677244,13.6875,4332800.0,-0.02173116623783833,1.5641065769396532,-1.6619744038856068,44.07643002580388,47.10053059862673,0.0010259118001307854,0.13372493960479304,-0.8050388187785771,-1.7168713436797063,32.014595729342865,0.5,-0.029746340905491664,-0.12350006103515554,-0.5237183574815472,0.2767182354112361,-0.32360920925835224,0.07660908718804116,-0.2945998954772957,38.56505770799953,-11.749844108542383,0.20010914822319584,6,0.017499923706054688,0.17500019073486328,-1.0006251335144043,-1.3087501525878906,-1.7325000762939453,1,-0.12861675245284965,-1.3376665840971018,13.6899995803833,2.147074168195272,13.574999809265135,2.1515186544519262,13.427499771118164,-0.12861675245284965
8906,2008-06-04,13.27750015258789,13.479999542236328,13.232500076293945,13.3125,4052800.0,-0.008586878609168624,-2.959991455078125,0.11864351986551579,40.19728248573482,46.77184567604995,0.08892909018356043,0.24992139252833034,-0.650187052747242,-1.5803717860724102,31.25265063447811,0.2474994659423828,-0.09375377049053313,-0.23112483024597097,-0.6436505926861251,0.18140093219418318,-0.43738771146604805,-0.024861949025893892,-0.15411613922119294,12.440292691296145,-35.15465366306676,0.20626288122007666,6,0.13249969482421875,0.28999996185302734,-0.7293753623962402,-1.1937503814697266,-1.7950000762939453,2,-0.13462627459441823,1.5641065769396532,13.392499923706055,-1.3376665840971018,13.6899995803833,2.147074168195272,13.574999809265135,-0.13462627459441823
8907,2008-06-05,13.484999656677244,13.484999656677244,13.25,13.337499618530273,3740000.0,0.015627904477855337,2.1864351986552104,-4.214305177111666,37.82049589137295,45.78213406679833,-0.09177287558691027,0.057581717538194965,-0.810330192300059,-1.7658248169253081,30.277915824525586,0.23499965667724432,-0.12104323175540443,-0.03137531280517791,-0.43551003386565235,0.3727594082552965,-0.23344267333541424,0.17069204772505842,-0.33715101757812427,50.24871467369111,8.549868223170073,0.2020673605302372,6,-0.07499980926513494,0.08250045776367365,-0.8393747806549055,-1.4012498855590803,-2.1524991989135724,3,-0.13181306964538364,-2.959991455078125,13.27750015258789,1.5641065769396532,13.392499923706055,-1.3376665840971018,13.6899995803833,-0.13181306964538364
8908,2008-06-06,13.020000457763672,13.457500457763672,13.020000457763672,13.3100004196167,2654000.0,-0.034482700092863805,-2.0172417762022055,-1.9661009278117458,31.249997474376997,44.586144428473254,0.3610266015157606,0.5010129065404563,-0.2965181576066023,-1.2850514731488225,28.836569556337434,0.46499919891357244,-0.1490234555643717,-0.46637454032897985,-0.9236991889507493,-0.009049891707210378,-0.6950368646398637,-0.237712216018096,0.7149991989135724,0.0,-35.49211578273591,0.22866232431088437,6,0.3574995994567871,0.5149998664855957,-0.32375073432922363,-0.9362506866455078,-1.9450006484985352,4,-0.10061446801528806,2.1864351986552104,13.484999656677244,-2.959991455078125,13.27750015258789,1.5641065769396532,13.392499923706055,-0.10061446801528806
8909,2008-06-09,12.875,13.077500343322756,12.732500076293945,13.024999618530273,2936400.0,-0.011136747516564793,1.7058731132286926,0.5172401319359262,34.025361813491514,43.22372755909715,0.5002363239211185,0.6333986423088263,-0.10338336711883223,-1.1222854087744434,27.52465710150525,0.34500026702881037,-0.14039881747151384,-0.5827499866485599,-1.1157302919297933,-0.04976968136732651,-0.8492401392891775,-0.31625983400794233,0.8456996726989736,14.214462179781739,-23.46186490204004,0.2664901526406169,6,0.3587498664855957,0.5162501335144043,-0.17875027656555176,-0.7912502288818359,-1.4125003814697266,0,-0.076116469299909,-2.0172417762022055,13.020000457763672,2.1864351986552104,13.484999656677244,-2.959991455078125,13.27750015258789,-0.076116469299909
8910,2008-06-10,12.595000267028807,12.727499961853027,12.479999542236328,12.6875,4804800.0,-0.02174755207543244,1.8695757937626811,0.6166664547385137,30.857728857046467,40.87458508795774,0.7527991917109453,0.8758014102647902,0.21604192481389184,-0.8251695335514793,26.157029521687974,0.3950004577636719,-0.15572896848561335,-0.8103747367858904,-1.4600167095286452,-0.16073276404313575,-1.1351957231572687,-0.4855537504145122,1.0861714218139653,11.442856885290391,-27.476404467880066,0.3248209863713776,6,0.5124993324279803,0.6699995994567889,0.1512496471405047,-0.4612503051757795,0.005000114440919745,1,-0.07622072392170243,1.7058731132286926,12.875,-2.0172417762022055,13.020000457763672,2.1864351986552104,13.484999656677244,-0.07622072392170243
8911,2008-06-11,12.462499618530273,12.6899995803833,12.4375,12.61750030517578,3127200.0,-0.0105200989034826,-1.4634114571218564,1.6756879362427703,32.560695201688546,39.53517570030699,0.8229082694502381,0.9662870254920186,0.37523269364434597,-0.668365473103913,24.636559850598122,0.2524995803833008,-0.15679564461241213,-0.8847503662109375,-1.6494826257822819,-0.12001810663959311,-1.2671164959966106,-0.5023842364252644,1.1466017415161112,2.3865992099295097,-38.66911603429505,0.3823661297856723,6,0.6237502098083496,0.7812504768371582,0.2837502956390381,-0.3287496566772461,0.1700000762939471,2,-0.06439316314400856,1.8695757937626811,12.595000267028807,1.7058731132286926,12.875,-2.0172417762022055,13.020000457763672,-0.06439316314400856
8912,2008-06-12,12.647500038146973,12.895000457763672,12.467499732971193,12.467499732971193,2847600.0,0.014844567725532887,-3.750000000000074,-1.1612871469882502,35.34390227263275,37.5048304234881,0.5762255815911121,0.738210414828874,0.21486731327019015,-0.8278597280610338,22.42299116534151,0.43250083923339844,-0.16933499166247756,-0.6483749389648441,-1.457183712017052,0.1604338340873639,-1.052779325490949,-0.24397055243873922,0.8678732130957005,20.588229794268234,-22.313971031167352,0.40440438652610416,6,0.4387497901916504,0.596250057220459,0.1581249237060547,-0.5137500762939453,-0.055000305175779474,3,-0.09211306252928986,-1.4634114571218564,12.462499618530273,1.8695757937626811,12.595000267028807,1.7058731132286926,12.875,-0.09211306252928986
8913,2008-06-13,13.147500038146973,13.232500076293945,12.734999656677244,12.78499984741211,4826400.0,0.03953350452594706,-1.1513505042611059,2.0138865341415024,48.19493801802273,37.14742578224118,0.010289608606772305,0.18363394191487892,-0.2528901670454822,-1.299227070571451,19.80634920899439,0.5850000381469727,-0.19675850853231225,-0.10774993896484375,-0.85541443764793,0.6399145597182425,-0.4815821883063869,0.2660823103766994,0.2816433529962872,89.30817232833265,41.59043155268395,0.3738322493415434,6,-0.06125020980834961,0.09625005722045898,-0.10625004768371582,-1.0137500762939453,-0.5399999618530273,4,-0.13804902643979067,-3.750000000000074,12.647500038146973,-1.4634114571218564,12.462499618530273,1.8695757937626811,12.595000267028807,-0.13804902643979067
8914,2008-06-16,13.012499809265135,13.154999732971193,13.0,13.09000015258789,2376400.0,-0.010268129187308572,-2.024386159156707,-0.21379393805461555,45.43875156308152,37.298794841938694,0.043672586835905136,0.26176270665696855,-0.0905004901416202,-1.1402399818735507,16.928663568886986,0.15499973297119318,-0.2141310424233307,-0.19812517166137944,-0.8867065593314667,0.4904562160087078,-0.5424158654964231,0.1461655221736642,0.3373121105866641,72.32701309232745,22.194794206814358,0.3442906938350434,6,-0.051249980926511896,0.2312502861022967,0.028750181198121894,-0.8787498474121076,-0.5299997329711896,0,-0.14889529516999211,-1.1513505042611059,13.147500038146973,-3.750000000000074,12.647500038146973,-1.4634114571218564,12.462499618530273,-0.14889529516999211
8915,2008-06-17,12.987500190734865,13.095000267028807,12.957500457763672,13.095000267028807,2494800.0,-0.0019212002994589694,1.5581341707919112,1.3870916138558258,42.31463958161096,37.534056741480484,0.0057903613484437955,0.2541106437261629,-0.02840763309144556,-1.0876425787683548,14.967644344420114,0.13749980926513494,-0.266996020393222,-0.19412479400634552,-0.8681215722071549,0.47987198419446386,-0.5311231831067502,0.14287359509405917,0.2893267755287905,69.18240728967007,19.74863721924767,0.3369983891004043,6,-0.02625036239624201,0.2562499046325666,0.05374979972839178,-0.8537502288818377,-1.622500419616701,1,-0.11742063906128064,-2.024386159156707,13.012499809265135,-1.1513505042611059,13.147500038146973,-3.750000000000074,12.647500038146973,-0.11742063906128064
8916,2008-06-18,12.982500076293945,13.0600004196167,12.899999618530273,12.9375,3454800.0,-0.00038499436900774064,-1.6666613685130731,-0.4186050637852554,41.92377803301409,37.98997697944062,-0.039622671662209896,0.22932301836961955,0.014392400327022159,-1.052238835655121,13.444903382669454,0.16000080108642578,-0.32984616321948224,-0.17274990081787145,-0.8338013724215791,0.48830157078583625,-0.5032756366197262,0.1577758349839833,0.22718073266861794,67.32027610417353,21.80269752941301,0.3305257358018539,6,-0.034999847412109375,0.26125001907348633,0.05874991416931152,-0.848750114440918,-1.6875,2,-0.029462714621713237,1.5581341707919112,12.987500190734865,-2.024386159156707,13.012499809265135,-1.1513505042611059,13.147500038146973,-0.029462714621713237
8917,2008-06-19,13.11750030517578,13.167499542236328,12.817500114440918,12.9375,2086000.0,0.010398631087115806,1.5000068119891008,3.9999999999999605,41.65907726033036,39.1465414001021,-0.2595268453021813,0.08821315001920205,-0.07409284588258025,-1.161809270818173,12.69179904654118,0.34999942779541016,-0.3550162567181907,-0.030999708175661667,-0.6906254857670202,0.6286260694156969,-0.36081259697134094,0.2988131806200176,-0.6800003051757795,76.88448761374566,35.06839802700411,0.32981288879567916,6,-0.2825002670288068,0.12624979019165217,-0.07625031471252264,-0.9837503433227521,-2.0974998474121076,3,-0.036973554341004466,-1.6666613685130731,12.982500076293945,1.5581341707919112,12.987500190734865,-2.024386159156707,13.012499809265135,-0.036973554341004466
8918,2008-06-20,12.93000030517578,13.164999961853027,12.892499923706055,13.1274995803833,4260400.0,-0.014293881885866444,1.0,-1.0972163353537272,36.50089896098602,39.42160108315704,-0.09625855191218946,0.25657690792555776,0.15628457065308865,-0.953224373919138,11.897996016287259,0.27250003814697266,-0.3689745161939886,-0.1979997158050555,-0.8580506095526328,0.4620511779425218,-0.5280251626788441,0.13202573106873317,-0.4779003143310536,32.14296418810797,-2.969743260147837,0.33002544687378876,6,-0.09500026702880682,0.31374979019165217,0.201249837875368,-0.7062501907348615,-1.7575006484985334,4,-0.026102131805015305,1.5000068119891008,13.11750030517578,-1.6666613685130731,12.982500076293945,1.5581341707919112,12.987500190734865,-0.026102131805015305
8919,2008-06-23,12.8125,13.05500030517578,12.729999542236328,13.05500030517578,2346400.0,-0.009087417045825164,1.6804152902312657,1.2278541524821982,38.994309804060634,40.325665632825284,0.012788653149373275,0.3581812655559595,0.32141961172930067,-0.8190203219587389,11.670882687820106,0.32500076293945135,-0.400676645667275,-0.2937499999999993,-0.965780351102195,0.3782803511021964,-0.629765175551098,0.04226517555109943,-0.3460920181274414,18.857247488839285,-15.165304175846643,0.3360151755510982,6,0.022500038146972656,0.43125009536743164,0.3424999713897705,-0.565000057220459,-1.3350000381469727,0,-0.015999994045350574,1.0,12.93000030517578,1.5000068119891008,13.11750030517578,-1.6666613685130731,12.982500076293945,-0.015999994045350574
8920,2008-06-24,12.260000228881836,12.807499885559082,12.199999809265135,12.760000228881836,5182000.0,-0.043121933355564024,1.042019419716564,2.061853075350023,33.441825095057,40.42356895431067,0.5730317428706169,0.875635231860663,0.9149072446061108,-0.2563727605179391,11.868805456998171,0.6125001907348651,-0.3893203137997254,-0.7954998016357422,-1.560713059716356,-0.030286543555128276,-1.1781064306760491,-0.41289317259543523,0.9074993133544922,6.201595470464846,-29.28893788029061,0.3826066290403072,6,0.4562497138977051,0.7674994468688965,0.950624942779541,0.023749828338624823,-1.114999771118164,1,0.01814843745989081,1.6804152902312657,12.8125,1.0,12.93000030517578,1.5000068119891008,13.11750030517578,0.01814843745989081
8921,2008-06-25,12.414999961853027,12.52750015258789,12.292499542236328,12.390000343322756,3591200.0,0.012642718603385283,-1.1363573311138855,-0.04999923706054332,32.284775949726836,40.08366602954335,0.4588372500600997,0.6767720734641909,0.7943537314129792,-0.4024956823839325,11.872513878108137,0.2674999237060547,-0.37682080336836243,-0.5906250476837158,-1.3872507673880605,0.20600067202062888,-0.9889379075358882,-0.19231218783154347,0.7331495857238775,22.222244126892583,-10.930495223517632,0.3983128598521723,6,0.30124998092651367,0.5524997711181623,0.7956252098083496,-0.13124990463256658,-1.25,2,-0.08457512637625042,1.042019419716564,12.260000228881836,1.6804152902312657,12.8125,1.0,12.93000030517578,-0.08457512637625042
8922,2008-06-26,12.024999618530273,12.297499656677244,12.017499923706055,12.274999618530273,2985200.0,-0.03141364031583482,-1.1132103990326347,-10.000152590219678,33.1069558926678,38.407223571170576,0.8395359880424902,1.0079936215215746,1.2046625379689324,-0.0007665966395311585,11.95777287667662,0.39750003814697266,-0.3389187500377613,-0.9105003833770748,-1.793045394756449,-0.027955371997700595,-1.351772889066762,-0.4692278776873877,1.1041869342803956,0.6535681546755804,-35.177029288797,0.4412725056896875,6,0.567500114440918,0.851250171661377,1.2300004959106445,0.2587504386901873,-0.8599996566772461,3,-0.06070682456500154,-1.1363573311138855,12.414999961853027,1.042019419716564,12.260000228881836,1.6804152902312657,12.8125,-0.06070682456500154
8923,2008-06-27,11.920000076293945,12.107500076293945,11.86750030517578,12.022500038146973,5481600.0,-0.008731770941142192,-1.3132563344807868,0.4099998474121094,33.56282791779951,37.08767649947257,0.8404900373732982,1.035750951056995,1.3128084209826731,0.11982124194817345,11.670763284581717,0.23999977111816584,-0.29996357573302035,-0.932749938964843,-1.8713980094172218,0.005898131487535707,-1.4020739741910333,-0.4634259037386528,1.1647190113525383,4.421033357319228,-32.7334121908181,0.4693240352261896,6,0.5974998474121094,0.8812499046325666,1.3743751049041748,0.36374998092651545,-0.5450000762939453,4,-0.07550332321894526,-1.1132103990326347,12.024999618530273,-1.1363573311138855,12.414999961853027,1.042019419716564,12.260000228881836,-0.07550332321894526
8924,2008-06-30,11.9350004196167,12.052499771118164,11.807499885559082,11.90250015258789,2908400.0,0.0012584180559349623,-1.2022382334157704,-0.3170758938955517,37.50000903100235,36.55271754940495,0.7337327324016005,0.9302220436054061,1.292247566444214,0.11989624262235843,11.203417451577963,0.24499988555908203,-0.2798282290308016,-0.829999637603759,-1.7672197526319966,0.10722047742447849,-1.298609695117877,-0.36138958008964117,1.0766855410815417,12.750053405761719,-26.514263985425416,0.4686100575141184,6,0.5524992942810059,0.8362493515014648,1.4018747806549072,0.34874963760376154,-0.6300001144409197,0,-0.06388778685639473,-1.3132563344807868,11.920000076293945,-1.1132103990326347,12.024999618530273,-1.1363573311138855,12.414999961853027,-0.06388778685639473
8925,2008-07-01,11.670000076293945,11.857500076293945,11.512499809265135,11.729999542236328,5342000.0,-0.022203630834163324,1.1904741721212821,-1.8461222453710495,35.707858273555985,35.86205979835405,0.8852896490620044,1.1168204239315003,1.5529261337155251,0.3979453284033809,11.962601116522602,0.4225006103515643,-0.34440024380941914,-1.0088749885559078,-2.0171805942380026,-0.0005693828738131401,-1.5130277913969543,-0.5047221857148614,1.245350998393162,15.517262438868705,-27.238174552713538,0.504152802841047,7,0.6699995994567871,0.9537496566772443,1.6999998092651367,0.6137499809265154,-0.5375003814697248,1,-0.01649529675941963,-1.2022382334157704,11.9350004196167,-1.3132563344807868,11.920000076293945,-1.1132103990326347,12.024999618530273,-0.01649529675941963
8926,2008-07-02,11.489999771118164,11.792499542236328,11.489999771118164,11.720000267028807,3426400.0,-0.015424190574036767,-1.6304271207805185,3.8333757192357525,29.08762601505545,34.46523188221239,0.9290098452484035,1.2185132496541016,1.7358535458157984,0.590159994025548,12.785735705909351,0.30249977111816406,-0.4010678078156751,-1.0995002746582028,-2.1973014752717592,-0.0016990740446463093,-1.648400874964981,-0.5505996743514245,1.2850661770267457,0.0,-43.677426163595584,0.5489006003067781,7,0.8375000953674316,1.122499942779541,1.875000238418579,0.7937502861022967,-0.2574996948242205,2,-0.03002605049842555,1.1904741721212821,11.670000076293945,-1.2022382334157704,11.9350004196167,-1.3132563344807868,11.920000076293945,-0.03002605049842555
8927,2008-07-03,11.707500457763672,11.835000038146973,11.4375,11.5625,2888800.0,0.018929564053798087,-1.0126560885395037,-0.6304354135827857,21.026183620375647,32.74581906658902,0.5481063629202012,0.9075494905187043,1.523222920501004,0.3847455429160398,13.670694529513213,0.39750003814697266,-0.4480423687601469,-0.7931246280670159,-1.873336504101644,0.2870872479676123,-1.33323056608433,-0.2530186900497018,0.9133575491380288,40.29857119676149,2.2942699079517013,0.5401059380173141,7,0.5387496948242188,0.8787493705749512,1.6574995517730713,0.5762495994567889,-0.27500057220458984,3,-0.0463378581848265,-1.6304271207805185,11.489999771118164,1.1904741721212821,11.670000076293945,-1.2022382334157704,11.9350004196167,-0.0463378581848265
8928,2008-07-07,11.710000038146973,11.9399995803833,11.5,11.789999961853027,4600800.0,0.00021350248008267236,1.3157923796234483,-0.5517218699850044,22.31670001653977,30.89275131242004,0.39599343057961534,0.8452102918265894,1.4980788371036375,0.3933118129200359,15.303212105594993,0.4399995803833008,-0.5008751200425916,-0.7251250267028801,-1.8312901609852545,0.38104010757949425,-1.2782075938440673,-0.17204245956169295,0.7451878477884897,44.308965782462934,10.20647082027898,0.5530825671411872,7,0.41249990463256836,0.8762497901916504,1.6549999713897705,0.5737500190734881,-0.5775003433227521,0,-0.04654142395546801,-1.0126560885395037,11.707500457763672,-1.6304271207805185,11.489999771118164,1.1904741721212821,11.670000076293945,-0.04654142395546801
8929,2008-07-08,11.895000457763672,11.904999732971193,11.592499732971193,11.772500038146973,6005600.0,0.01579849863484495,3.385996613595035,-1.5312567055289321,28.258726635944086,30.316851483629712,0.0750514372516502,0.6145338055720266,1.2870393044770285,0.21904848663946908,16.42992653573401,0.3125,-0.5672850711545081,-0.49112462997436523,-1.602058885729802,0.6198096257810715,-1.0465917578520845,0.064342497903354,0.41771112414082623,91.04494324446915,58.84428416340088,0.5554671278777183,7,0.08749961853027344,0.6912493705749512,1.4212493896484375,0.4224996566772461,-0.880000114440918,1,-0.04371588379589142,1.3157923796234483,11.710000038146973,-1.0126560885395037,11.707500457763672,-1.6304271207805185,11.489999771118164,-0.04371588379589142
8930,2008-07-09,11.635000228881836,11.99250030517578,11.63249969482422,11.925000190734865,2768400.0,-0.021857941897945654,-1.440673582667116,-2.36733851818983,25.654942080045842,29.58020327588738,0.2649325141559462,0.8421005700095296,1.5178452927356822,0.48914135938500003,16.796892544036947,0.36000061035155895,-0.616308531841117,-0.7031248569488522,-1.8581423398247452,0.4518926259270408,-1.2806335983867996,-0.1256161155109048,0.5551817315560328,35.58560725823092,7.504004049666477,0.5775087414379468,7,0.2324995994567871,0.9512495994567871,1.8524997234344482,0.6949996948242188,-0.46250057220458984,2,-0.028362691638534776,3.385996613595035,11.895000457763672,1.3157923796234483,11.710000038146973,-1.0126560885395037,11.707500457763672,-0.028362691638534776
8931,2008-07-10,11.65999984741211,11.835000038146973,11.482500076293945,11.587499618530273,3834800.0,0.0021486564708623757,-1.4955810169399977,-0.250000822133138,22.5776145198149,28.4102764566815,0.13586067902273058,0.7946386111493098,1.4687398463614443,0.4748813914215333,17.19030521945126,0.35249996185302734,-0.6758600067448839,-0.6380002498626709,-1.8299906333254121,0.5539901336000703,-1.2339954415940415,-0.04200505813130029,0.42480663856445844,40.09004055261543,17.43060780413373,0.5959951917313707,7,0.11250019073486328,0.8012499809265137,1.8287501335144043,0.6862502098083514,-0.30249977111816406,3,-0.04524015089974165,-1.440673582667116,11.635000228881836,3.385996613595035,11.895000457763672,1.3157923796234483,11.710000038146973,-0.04524015089974165
8932,2008-07-11,11.482500076293945,11.692500114440918,11.442500114440918,11.505000114440918,3520400.0,-0.015222965132161592,-3.8780505959303677,-0.3103443739970009,22.6628954369898,27.199172847702645,0.25514546960848605,0.9279615164015595,1.6169146043332994,0.6616787702806253,18.367758893607856,0.25,-0.6774483557441773,-0.7572500228881829,-1.990476337779377,0.4759762920030113,-1.37386318033378,-0.1406368654425858,0.5116835016459031,7.272717814803471,-13.60105702523061,0.6166131574455969,7,0.2624998092651367,0.9787497520446777,2.0062499046325684,1.0374999046325684,-0.3775005340576172,4,-0.021772261993373343,-1.4955810169399977,11.65999984741211,-1.440673582667116,11.635000228881836,3.385996613595035,11.895000457763672,-0.021772261993373343
8933,2008-07-14,11.332500457763672,11.682499885559082,11.272500038146973,11.59749984741211,5950800.0,-0.013063323974188634,-1.1298680710028683,11.777730682829652,22.388071386072937,25.520068664932708,0.34983296337582814,0.9855433659983532,1.7319371971165474,0.81856151510285,20.320862967753406,0.4099998474121094,-0.6958527612707819,-0.8164996623992913,-2.0355074313904815,0.40250810659189895,-1.4260035468948864,-0.20699577790369617,0.5837474192645971,8.333388522798789,-12.26689606825521,0.6095038844955954,7,0.2999997138977051,1.0324997901916504,2.156249523162842,1.297499656677246,-0.32000064849853516,0,0.008824127399606807,-3.8780505959303677,11.482500076293945,-1.4955810169399977,11.65999984741211,-1.440673582667116,11.635000228881836,0.008824127399606807
8934,2008-07-15,11.074999809265137,11.27750015258789,11.010000228881836,11.1899995803833,6827200.0,-0.022722315296455742,-1.1836823666796419,0.43396239995393565,25.15723622521098,24.347777326227707,0.5280428876451815,1.149378161358186,1.952842940677547,1.0819968252398287,22.547802137614646,0.32250022888183594,-0.7008400285326495,-0.9771253108978275,-2.2149973696994376,0.2607467479037826,-1.5960613402986326,-0.35818928149702245,0.7382484135421254,6.6157328586155,-15.152964095911239,0.6189360294008049,7,0.4262504577636719,1.046250343322754,2.3812503814697266,1.5550003051757812,0.039999961853027344,1,0.005191863345314074,-1.1298680710028683,11.332500457763672,-3.8780505959303677,11.482500076293945,-1.4955810169399977,11.65999984741211,0.005191863345314074
8935,2008-07-16,11.462499618530273,11.475000381469727,10.960000038146973,11.00749969482422,5930000.0,0.03498869669875404,1.1458282835106235,-3.956528950292722,31.805159785458898,24.6497255229392,0.12070744476852902,0.6764533345652008,1.5289503401958147,0.7018271107330101,24.721507849317074,0.5150003433227539,-0.6940276171904767,-0.5133754730224602,-1.6952566437868537,0.6685056977419332,-1.1043160584046579,0.0775651123597374,0.2200002670288086,57.428523472377236,34.241756612215646,0.590940585382197,7,0.013750553131103516,0.6337504386901855,1.8500003814697266,1.1675004959106445,-0.17749977111816406,2,-0.03904028703164297,-1.1836823666796419,11.074999809265137,-1.1298680710028683,11.332500457763672,-3.8780505959303677,11.482500076293945,-0.03904028703164297
8936,2008-07-17,12.600000381469727,12.710000038146973,11.6875,11.6875,9878000.0,0.09923671108355547,-1.2410950371331884,2.0054956801690285,58.54384065569682,28.81835408241933,-0.9418242726082457,-0.5177162033897709,0.37292414079605685,-0.4246085586476216,26.19063477235076,1.2475004196166992,-0.6798202335555903,0.6432502746582038,-0.4810205253077964,1.767521074624204,0.08111487467520284,1.2053856746412048,-1.640000343322754,93.7143053327288,64.88156339147842,0.5621353999830004,7,-0.7650003433227539,-0.5037503242492676,0.5862493515014648,0.029999732971191406,-1.2300004959106445,3,-0.11329370488685409,1.1458282835106235,11.462499618530273,-1.1836823666796419,11.074999809265137,-1.1298680710028683,11.332500457763672,-0.11329370488685409
8937,2008-07-18,12.63249969482422,13.359999656677244,12.479999542236328,12.647500038146973,5016800.0,0.0025793105056004517,-4.499989569208291,-0.01643872553630246,60.820035001352686,33.09650241406521,-0.9267740346904194,-0.620212156053972,0.32495769258602536,-0.4443044156849414,27.98030702544122,0.8800001144409162,-0.6343920680357655,0.6999996185302759,-0.33633635152673236,1.7363355885872842,0.1818316335017709,1.218167603558781,-1.6724996566772479,69.68749677141469,36.20672875757944,0.5181679850285044,7,-0.47249984741211115,-0.47249984741211115,0.5325002670288068,-0.0024995803833025576,-1.4774999618530273,4,-0.10093011275137154,-1.2410950371331884,12.600000381469727,1.1458282835106235,11.462499618530273,-1.1836823666796419,11.074999809265137,-0.10093011275137154
8938,2008-07-21,12.592499732971193,12.732500076293945,12.510000228881836,12.56999969482422,2329600.0,-0.003166432837470534,-2.1228274472797555,-1.4999682115838766,59.909556920324334,36.61326133455191,-0.8363813037177152,-0.6395851806086537,0.3393578218283455,-0.3914838633816231,29.86669539092077,0.22249984741210938,-0.5483142985582958,0.6768746852874781,-0.30037824882445996,1.654127619399416,0.18824821823150906,1.165501152343447,-1.5364997100830102,68.0208314292959,30.599277390807046,0.48862646705596857,7,-0.4324998855590838,-0.4324998855590838,0.5725002288818342,0.15625047683715643,-1.420000076293947,0,-0.11812588622417153,-4.499989569208291,12.63249969482422,-1.2410950371331884,12.600000381469727,1.1458282835106235,11.462499618530273,-0.11812588622417153
8939,2008-07-22,12.607500076293945,12.635000228881836,12.397500038146973,12.5625,2864000.0,0.0011912125186293032,3.7499856949398236,2.0,65.28116827317078,41.01617535601023,-0.826612004765849,-0.706978200687054,0.30396516842415977,-0.39184951185981376,31.712674481963504,0.23750019073486328,-0.45406767486323574,0.7021250247955315,-0.23915806238756154,1.6434081119786246,0.2314834812039841,1.172766568387079,-1.4593400680541997,68.64584583375392,27.27815957900529,0.4706415435915469,7,-0.44750022888183594,-0.44750022888183594,0.557499885559082,0.1412501335144043,-1.3400001525878906,1,-0.12651201724185668,-2.1228274472797555,12.592499732971193,-4.499989569208291,12.63249969482422,-1.2410950371331884,12.600000381469727,-0.12651201724185668
8940,2008-07-23,12.482500076293945,12.739999771118164,12.354999542236328,12.647500038146973,4105600.0,-0.009914733233675643,1.2000049046187886,-3.6666596024244478,66.47302993887622,45.89344373590594,-0.6355908053667942,-0.5949582085854033,0.40041351738687325,-0.2462864942366636,32.26954568563527,0.38500022888183594,-0.3654914568257315,0.5660000324249275,-0.3979179327716693,1.5299179976215243,0.08404104982662908,1.0479590150232259,-1.2458664821166998,47.533646606144735,0.8946756404820633,0.48195898259829817,7,-0.32250022888183594,-0.32250022888183594,0.619999885559082,0.2662501335144043,-0.9925003051757812,2,-0.10955339850330625,3.7499856949398236,12.607500076293945,-2.1228274472797555,12.592499732971193,-4.499989569208291,12.63249969482422,-0.10955339850330625
8941,2008-07-24,11.364999771118164,12.21500015258789,11.05500030517578,12.21500015258789,12323600.0,-0.08952535937076211,1.7294101807492552,5.151518654451926,45.62299484662481,48.44456589253205,0.486861821326773,0.46361519085062497,1.476352208310054,0.8821741879511258,32.57788027276091,1.4274997711181658,-0.32776209242071097,-0.4990002632141106,-1.4629755981053343,0.46497507167711305,-0.9809879306597225,-0.017012595768498784,1.9949998855590803,13.449004475443887,-32.5878106063604,0.48198766744561206,7,0.7950000762939453,0.7950000762939453,1.7375001907348633,1.3837504386901855,0.11499977111816406,3,-0.007039148730064948,1.2000049046187886,12.482500076293945,3.7499856949398236,12.607500076293945,-2.1228274472797555,12.592499732971193,-0.007039148730064948
8942,2008-07-25,11.295000076293945,11.417499542236328,11.074999809265137,11.369999885559082,6964800.0,-0.006159234160488802,3.0294294193215414,0.08823503012487519,44.78643328965122,50.93327277070742,0.5894551294186545,0.5018512101140153,1.50150807365595,0.9679080584356505,32.28384510685311,0.3424997329711914,-0.2549931351257939,-0.532499980926513,-1.525647581063625,0.46064761921059905,-1.0290737809950699,-0.03592618085795607,2.01889959335327,14.24331437303685,-30.68967676354551,0.49657380006855606,7,0.8649997711181641,0.8649997711181641,1.8006250858306885,1.4537501335144043,0.15750026702881037,4,0.0066400893101847824,1.7294101807492552,11.364999771118164,1.2000049046187886,12.482500076293945,3.7499856949398236,12.607500076293945,0.0066400893101847824
8943,2008-07-28,11.020000457763672,11.265000343322756,10.975000381469727,11.24250030517578,8554400.0,-0.024347022281783315,1.1682246322559329,2.9666721767989284,39.25061344460628,52.499203572862456,0.9112976090163887,0.7441193751613859,1.7183559578999894,1.2540888905909213,31.72468513445378,0.31999969482421875,-0.181368750020086,-0.7624996185302741,-1.8176249164828349,0.29262567942228657,-1.2900622675065545,-0.2349369695539938,2.2487212245941137,2.5495802750905585,-35.04069314986216,0.5275626489762805,7,1.1399993896484375,1.1399993896484375,2.0193746089935303,1.7287497520446777,0.31999969482421875,0,0.012250387440992716,3.0294294193215414,11.295000076293945,1.7294101807492552,11.364999771118164,1.2000049046187886,12.482500076293945,0.012250387440992716
8944,2008-07-29,11.172499656677246,11.3125,11.022500038146973,11.03499984741211,7300800.0,0.013838402230386349,-2.5692428679581907,-0.6179770946559962,44.164028668241805,53.872411226505,0.8650527473238085,0.560293090940629,1.510051211425342,1.1151683140157935,30.980886449797744,0.2924995422363281,-0.08805887970803816,-0.5718753814697273,-1.6584342577147346,0.5146834947752801,-1.115154819592231,-0.028595943347223596,2.0044731736450174,11.18976450449983,-25.553032922009226,0.5432794381225032,7,0.9950003623962402,0.9875001907348633,1.866875410079956,1.5762505531311035,-0.31999969482421875,1,0.0,1.1682246322559329,11.020000457763672,3.0294294193215414,11.295000076293945,1.7294101807492552,11.364999771118164,0.0
8945,2008-07-30,11.477499961853027,11.53499984741211,11.210000038146973,11.210000038146973,5601600.0,0.027299200228079412,-1.4299058090369134,1.9454566892543297,47.8491465709418,52.68411188375444,0.6284972024250681,0.2531087347114287,1.1625191854545651,0.8271749293220445,29.489634574092,0.3625001907348633,0.03185611975175817,-0.2572500705718994,-1.3499759009265873,0.8354757597827884,-0.8036129857492433,0.2891128446054445,1.6113939705151346,40.524167188367635,4.031078649552917,0.5463629151773438,7,0.690000057220459,0.682499885559082,1.5618751049041748,1.2712502479553223,-0.47500038146972656,2,-0.018296670777167123,-2.5692428679581907,11.172499656677246,1.1682246322559329,11.020000457763672,3.0294294193215414,11.295000076293945,-0.018296670777167123
8946,2008-07-31,11.145000457763672,11.467499732971193,11.1225004196167,11.239999771118164,4330400.0,-0.02896968026089841,-3.9285831062670553,-0.3551377213059816,46.16259592046344,51.05550754143341,0.8190298657121442,0.5886151294911421,1.449600060287466,1.1795510156339617,27.934222043540245,0.3549995422363281,0.15299110675799987,-0.5724996089935299,-1.6920565618367682,0.5470573438497084,-1.1322780854151482,-0.012721132571911653,1.8593377325685534,30.35718543192973,-9.425930258038271,0.5597784764216187,7,0.7124996185302734,1.0149993896484375,1.7268743515014648,1.609999656677246,-0.13750076293945135,3,0.030955522582698736,-1.4299058090369134,11.477499961853027,-2.5692428679581907,11.172499656677246,1.1682246322559329,11.020000457763672,0.030955522582698736
8947,2008-08-01,11.164999961853027,11.289999961853027,11.125,11.207500457763672,3532400.0,0.0017944821236344222,-1.693867700523935,0.4473768747364828,48.0374863932375,49.73638859397931,0.6358395379810329,0.554308660229653,1.391779174769514,1.172640789360127,26.201289415018238,0.16499996185302734,0.23813529526065125,-0.5253750801086419,-1.6719147661084168,0.6211646058911331,-1.0986449231085285,0.047894762891244724,1.758164716124698,33.928528853784556,-9.426584397897273,0.5732698429998874,8,0.692500114440918,0.994999885559082,1.6768748760223389,1.5900001525878906,-0.6724996566772479,4,0.0282131286573708,-3.9285831062670553,11.145000457763672,-1.4299058090369134,11.477499961853027,-2.5692428679581907,11.172499656677246,0.0282131286573708
8948,2008-08-04,11.164999961853027,11.229999542236328,11.029999732971193,11.21500015258789,5426400.0,0.0,4.000059605412127,1.1764613485919444,51.122196886026124,48.16316955096324,0.46047829718745525,0.5390210263018123,1.3503571618443342,1.1882181071549027,24.890997326542344,0.19999980926513494,0.1408635350250389,-0.4981250762939453,-1.6683621665439734,0.6721120139560828,-1.0832436214189602,0.08699346883106962,1.6802381442643775,27.804873510174083,-19.3631853806123,0.5851185451250144,8,0.692500114440918,0.994999885559082,1.5693747997283936,1.6725001335144043,-0.4350004196166992,0,0.02575014621155569,-1.693867700523935,11.164999961853027,-3.9285831062670553,11.145000457763672,-1.4299058090369134,11.477499961853027,0.02575014621155569
8949,2008-08-05,11.375,11.407500267028807,11.1850004196167,11.272500038146973,4668400.0,0.018808780910386957,1.6567067303586727,-2.049991416963894,48.85845203358527,46.20599422815314,0.06399182902244682,0.3036338709652924,1.103503296480934,0.9932586147673401,23.366468719890605,0.24250030517577947,0.026805079868186255,-0.26212501525878906,-1.4337761514733458,0.9095261209557677,-0.8479505833660674,0.3237005528484893,1.395428597131497,68.31686907848632,21.51944034388565,0.5858255681072787,8,0.2200002670288086,0.7849998474121094,1.2843749523162842,1.5837502479553223,-0.3000001907348633,1,-0.003076909662602989,4.000059605412127,11.164999961853027,-1.693867700523935,11.164999961853027,-3.9285831062670553,11.145000457763672,-0.003076909662602989
8950,2008-08-06,11.30500030517578,11.350000381469727,11.164999961853027,11.350000381469727,3827200.0,-0.0061538193252062,7.222226931717035,-0.43902529796520123,26.582255778098926,44.09035655387248,-0.05654878351315418,0.36643025557135367,1.1341893984323317,1.0819165435695677,22.162060850387338,0.21000003814697266,-0.09435840203535406,-0.31562471389770685,-1.496658840555078,0.8654094127596643,-0.9061417772263933,0.2748923494309796,1.393611163329247,62.85727364676258,21.085943570502053,0.5905170633286859,8,-0.050000190734861505,0.8549995422363299,1.324374437332155,1.6237497329711932,-0.01749992370605291,2,-0.0400265662191609,1.6567067303586727,11.375,4.000059605412127,11.164999961853027,-1.693867700523935,11.164999961853027,-0.0400265662191609
8951,2008-08-07,11.13249969482422,11.357500076293945,11.082500457763672,11.265000343322756,2935600.0,-0.01525878865059227,-1.3655970433933344,2.944453863433953,24.182433213223902,41.80102321204722,0.08884655460594537,0.5242649524507446,1.2601286438796766,1.2746967199582588,20.62388384158644,0.27499961853027344,-0.25168864426698256,-0.461750316619872,-1.6624782339207513,0.7389776006810074,-1.0621142752703108,0.1386136420305668,1.4971673301993942,27.152269362719352,-10.629825588471157,0.6003639586504396,8,0.12250041961669744,1.0275001525878888,1.3493750095367414,1.6487503051757795,-0.1049995422363299,3,-0.011677531372523697,7.222226931717035,11.30500030517578,1.6567067303586727,11.375,4.000059605412127,11.164999961853027,-0.011677531372523697
8952,2008-08-08,11.232500076293944,11.260000228881836,11.052499771118164,11.125,4214800.0,0.008982742799105159,1.5538457926922309,-0.8113173596665981,27.065766878190388,40.44715137133435,-0.023414025385914528,0.4264386141292338,1.113285367055509,1.1922904334418067,18.939519266235358,0.20750045776367188,-0.4155139947101407,-0.3492499351501479,-1.5600392159311358,0.86153934563084,-0.9546445755406427,0.25614470524034694,1.3309802829875164,53.64239916329364,18.87212153011273,0.6053946403904942,8,0.04624986648559748,0.9274997711181658,1.2374997138977069,1.5374999046325701,-0.15499973297118963,4,-0.02003119340676285,-1.3655970433933344,11.13249969482422,7.222226931717035,11.30500030517578,1.6567067303586727,11.375,-0.02003119340676285
8953,2008-08-11,11.432499885559082,11.46500015258789,11.05500030517578,11.1899995803833,3456400.0,0.017805458082055692,1.6666583963428743,2.255815191355762,31.34919541642735,39.023281010021634,-0.1774032069252538,0.24697728833052324,0.8630457840736678,1.0154975380559534,16.62931581655495,0.40999984741211115,-0.41583341336170143,-0.15425009727477956,-1.3615263711937118,1.0530261766441527,-0.7578882342342457,0.44938803968468655,1.0674412746099087,92.12115467311543,59.08979278544352,0.6036381369594662,8,-0.15000009536743164,0.7274999618530273,0.9837501049041748,1.3112502098083496,-1.015000343322754,0,-0.08222170039736099,1.5538457926922309,11.232500076293944,-1.3655970433933344,11.13249969482422,7.222226931717035,11.30500030517578,-0.08222170039736099
8954,2008-08-12,11.13249969482422,11.457500457763672,11.067500114440918,11.457500457763672,4327200.0,-0.026240996609482203,1.3999964787492518,-1.3402076451156133,29.69923539673151,37.006624212887154,0.1299968507076965,0.5813101727382151,1.1045769838158943,1.3308488151432005,13.712093576509737,0.3900003433227539,-0.4141883844902008,-0.4571252822875955,-1.6595343360418333,0.7452837714666423,-1.0583298091647144,0.14407924458952337,1.3064438341968003,19.39390296343948,-11.315446965588826,0.6012045268771189,8,0.11625003814697266,1.0275001525878888,1.2218751907348615,1.6112504005432111,-0.5900001525878924,1,-0.03615541555101276,1.6666583963428743,11.432499885559082,1.5538457926922309,11.232500076293944,-1.3655970433933344,11.13249969482422,-0.03615541555101276
8955,2008-08-13,11.015000343322754,11.147500038146973,10.845000267028807,11.100000381469727,5177600.0,-0.010554624273297342,2.3611206773231523,0.26153796495181897,42.47312379278052,36.59668286536683,0.19555614953598877,0.6994249222282516,1.170627258118774,1.4585014483411811,11.70210516800205,0.30249977111816584,-0.36517100390847546,-0.5522496700286865,-1.78098548699543,0.676486146938057,-1.1666175785120583,0.062118238454685226,1.3653854597962152,27.419372205310943,-5.247199156158068,0.6143679084833721,8,0.1399998664855957,1.0874996185302717,1.2693746089935303,1.7287497520446777,-0.4375,2,0.005447068912599162,1.3999964787492518,11.13249969482422,1.6666583963428743,11.432499885559082,1.5538457926922309,11.232500076293944,0.005447068912599162
8956,2008-08-14,11.172499656677246,11.25,10.949999809265137,10.949999809265137,2911200.0,0.014298620830272446,-1.696632777272961,-2.6176440889048456,47.46112859021689,36.53264310947565,0.04734684070353978,0.45270801829134655,0.9661556083759315,1.3073841979658027,11.846328944516808,0.3000001907348633,-0.3473346605517431,-0.32337532043456996,-1.462061286828078,0.8153106459589381,-0.8927183036313231,0.24596766276218318,1.1157630142763129,52.82249195144887,17.08914936446031,0.569342983196754,8,-0.017499446868896484,0.9300003051757795,1.054375171661377,1.5712504386901855,-0.8575000762939453,3,0.01029319564344311,2.3611206773231523,11.015000343322754,1.3999964787492518,11.13249969482422,1.6666583963428743,11.432499885559082,0.01029319564344311
8957,2008-08-15,11.357500076293945,11.387499809265135,11.09000015258789,11.25,3964800.0,0.01655855227582248,2.5522444145847634,0.4831467416462359,57.265874325960176,37.21527393613499,-0.12010629284436725,0.1763308002040631,0.728674752947672,1.132022059267456,10.711307607611806,0.2974996566772443,-0.36578577463667905,-0.07462491989135778,-1.0803797169092242,0.9311298771265086,-0.5775023184002901,0.42825247861757454,0.8441668504241289,82.6612748166869,40.96526033339178,0.5028773985089328,8,-0.2024998664855957,0.7449998855590803,0.7593748569488525,1.3862500190734863,-1.0749998092651385,4,-0.029055683159963208,-1.696632777272961,11.172499656677246,2.3611206773231523,11.015000343322754,1.3999964787492518,11.13249969482422,-0.029055683159963208
8958,2008-08-18,11.104999542236328,11.4375,11.050000190734863,11.317500114440918,2738000.0,-0.02223205215597146,-1.403104993124658,-1.9767481059597949,48.60680858602261,37.18731355307247,0.13744158090537617,0.32852113493472146,0.9396693475132842,1.3957044485019523,9.505078486289802,0.3874998092651367,-0.3565879588998264,-0.25275044441223216,-1.105576899599514,0.6000760107750498,-0.6791636720058722,0.17366278318140793,1.0152673849003904,42.44884803963564,-2.9776961646923112,0.42641322759364075,8,0.050000667572021484,0.9975004196166974,0.9981253147125244,1.6387505531311035,-0.7874994277954102,0,-0.002476289963721734,2.5522444145847634,11.357500076293945,-1.696632777272961,11.172499656677246,2.3611206773231523,11.015000343322754,-0.002476289963721734
8959,2008-08-19,11.012499809265137,11.125,10.960000038146973,11.024999618530273,2542000.0,-0.008329557567236412,-1.8085254896231546,0.058822473443046724,39.47963019860598,38.62035515535103,0.19345718471173612,0.3113644661125541,0.9934070367711847,1.4989616756175579,8.566965703279388,0.16499996185302734,-0.36147588892951177,-0.26550016403198207,-0.8954304322686166,0.3644301042046525,-0.5804652981502993,0.049464970086335214,1.0312511182651072,28.269977675158476,-17.0423477618537,0.31496513411831695,8,0.1425004005432129,1.0900001525878888,0.9862504005432129,1.6487503051757812,-0.5574998855590803,1,-0.05402953710185021,-1.403104993124658,11.104999542236328,2.5522444145847634,11.357500076293945,-1.696632777272961,11.172499656677246,-0.05402953710185021
8960,2008-08-20,11.114999771118164,11.149999618530273,10.897500038146973,11.024999618530273,2505600.0,0.00930760169156053,2.1562477648236893,-7.200122072175174,49.24240672774037,41.40479665696398,0.06836012744691544,0.10662881050849649,0.8615635096438972,1.4047310256929926,7.453246730439181,0.2524995803833008,-0.38028030128080204,-0.0946251869201653,-0.37262684994110096,0.18337647610077035,-0.23362601843063402,0.04437564459030341,0.8568261167819937,40.27773117331972,-6.6401998061286776,0.1390008315104681,8,0.04000043869018555,0.9875001907348615,0.6962504386901855,1.4150004386901855,-0.42749977111816406,2,-0.051506994212402235,-1.8085254896231546,11.012499809265137,-1.403104993124658,11.104999542236328,2.5522444145847634,11.357500076293945,-0.051506994212402235
8961,2008-08-21,11.28499984741211,11.350000381469727,10.890000343322754,10.890000343322754,1977200.0,0.01529465405259689,-1.3291170413364013,4.388875937778154,52.8168985706975,44.26603351168699,-0.08686799098062714,-0.07343711866526093,0.6678618285169939,1.238124985566614,7.025264151405263,0.46000003814697266,-0.4009495143990591,0.07937488555908168,-0.19142254662585856,0.3501723177440219,-0.05602383053338755,0.2147736016515509,0.6192165032357675,72.14607338506693,22.610795466108613,0.13539871609246987,8,-0.12999963760375977,0.8175001144409162,0.5012502670288086,1.2200002670288086,-1.2849998474121094,3,-0.06269379828583699,2.1562477648236893,11.114999771118164,-1.8085254896231546,11.012499809265137,-1.403104993124658,11.104999542236328,-0.06269379828583699
8962,2008-08-22,11.369999885559082,11.46500015258789,11.282500267028807,11.375,1505600.0,0.007532125768390241,-1.0277838118499556,-0.012658533464353057,54.62753746239123,46.85251596123853,-0.16797712868449288,-0.16077319103634125,0.553695188728236,1.154692556542246,6.680765167684885,0.1824998855590838,-0.3394648023544278,0.16062493324279714,-0.11736536948956733,0.4386152359751616,0.021629781876614018,0.29962008460898026,0.4706635000716499,83.47820894928275,29.90558157787664,0.1389951513661823,8,-0.21499967575073242,0.7325000762939435,0.5956251621246338,1.135000228881836,-1.4974994659423828,4,-0.09278806647269422,-1.3291170413364013,11.28499984741211,2.1562477648236893,11.114999771118164,-1.8085254896231546,11.012499809265137,-0.09278806647269422
8963,2008-08-25,11.154999732971193,11.3125,11.079999923706056,11.3125,1529600.0,-0.01890942434053655,1.9523769156710906,31.499332443257323,45.04503962688144,48.55760532014408,0.003933713527679572,0.0683644141529971,0.7203101064242521,1.3706647028712595,6.001562169027279,0.28999996185302557,-0.2546120834484835,-0.06112518310546733,-0.3260009693025747,0.20375060309164006,-0.19356307620402013,0.07131270999308548,0.6259238655434238,46.08686566124513,-5.38852838549397,0.13243789309855336,8,4.7683715642676816e-07,0.6375002861022931,1.0050001144409162,1.3500003814697248,-1.482500076293947,0,-0.07821600061213019,-1.0277838118499556,11.369999885559082,-1.3291170413364013,11.28499984741211,2.1562477648236893,11.114999771118164,-0.07821600061213019
8964,2008-08-26,11.172499656677246,11.232500076293944,11.037500381469727,11.140000343322754,1652400.0,0.0015687964253667808,1.5573704880306538,-0.20634449685439618,46.94346901538158,49.05431034487753,-0.008152882095119551,0.05361327071449651,0.6579828264678049,1.352292434790284,5.42709232446044,0.19499969482421697,-0.18231360544367803,-0.04362525939941442,-0.3085010455965218,0.22125052679769297,-0.17606315249796722,0.08881263369913839,0.552268541948223,49.130331663158806,-0.8679328654423344,0.13243789309855336,8,0.005000591278076172,0.6200003623962402,0.9875001907348633,1.3325004577636719,-1.922499656677246,1,-0.07652714866948662,1.9523769156710906,11.154999732971193,-1.0277838118499556,11.369999885559082,-1.3291170413364013,11.28499984741211,-0.07652714866948662
8965,2008-08-27,11.267499923706055,11.324999809265135,11.074999809265137,11.164999961853027,1984400.0,0.008503044971859275,1.2988533970578775,3.1539116145313693,53.22967031161873,49.695259425033285,-0.07104006350782477,-0.06105674701148445,0.5191408073435326,1.2616337727845508,5.253415367009028,0.24999999999999822,-0.13263549071920444,0.06187500953674352,-0.17448937957577115,0.2982393986492582,-0.05630718501951293,0.18005720409299997,0.40448219902361515,65.65212271387605,12.236726042356935,0.11818219455625696,8,-0.08999967575073242,0.5250000953674316,0.8924999237060547,1.2375001907348633,-2.3125,2,-0.07211005151999628,1.5573704880306538,11.172499656677246,1.9523769156710906,11.154999732971193,-1.0277838118499556,11.369999885559082,-0.07211005151999628
8966,2008-08-28,11.489999771118164,11.537500381469727,11.307499885559082,11.350000381469727,2307200.0,0.01974704672009664,-1.044445386343407,1.3658482122088966,55.8192031462422,49.534518182842405,-0.2724134190657672,-0.2702402389249112,0.2546419468422094,1.0448134329854462,5.1147183738152,0.2700004577636719,-0.04172957093595642,0.26712489128112793,0.0009171768403462011,0.5333326057219097,0.13402103406073707,0.4002287485015188,0.13236344026945446,90.4998779296875,35.58008772171749,0.1331038572203909,8,-0.27624940872192383,0.04000043869018555,0.6700000762939453,1.015000343322754,-2.854999542236328,3,-0.06984332350774869,1.2988533970578775,11.267499923706055,1.5573704880306538,11.172499656677246,1.9523769156710906,11.154999732971193,-0.06984332350774869
8967,2008-08-29,11.479999542236328,11.542499542236328,11.414999961853027,11.46500015258789,1814800.0,-0.0008703419565745385,-1.2173884198829052,0.10713896457765668,51.1742807362507,49.81979286620108,-0.27179099157645226,-0.248154024158719,0.21730890370577427,1.0636461936474824,4.973198680499111,0.12749958038330078,4.216930367206828e-05,0.24137468338012624,-0.04678406250108047,0.529533429261333,0.097295310439522,0.3854540563207305,0.09572189248976137,87.62374180877381,35.864318967048376,0.14407937294060352,8,-0.2637495994567871,-0.28624963760375977,0.6800003051757812,1.0250005722045898,-3.247499465942383,4,-0.12891982589295659,-1.044445386343407,11.489999771118164,1.2988533970578775,11.267499923706055,1.5573704880306538,11.172499656677246,-0.12891982589295659
8968,2008-09-02,11.452500343322756,11.81999969482422,11.427499771118164,11.53499984741211,4403600.0,-0.00239540069774391,-4.9244981538395365,-5.5001907426245005,59.14288065386128,52.00459847234056,-0.2121218701554568,-0.20871245184400422,0.2022239881808261,1.098710154339523,4.888242430961112,0.39249992370605646,0.017927705219959122,0.19950046539306854,-0.10158798895111687,0.500588919737254,0.048956238220975834,0.35004469256516124,-0.6075000762939489,53.03518543345004,-2.7018386708489075,0.15054422717209232,9,-0.09750032424926935,-0.12000036239624201,0.7074995040893537,1.0524997711181623,-3.3550004959106445,1,-0.13796113305748614,-1.2173884198829052,11.479999542236328,-1.044445386343407,11.489999771118164,1.2988533970578775,11.267499923706055,-0.13796113305748614
8969,2008-09-03,11.34000015258789,11.5,11.220000267028807,11.44499969482422,2584400.0,-0.009823199071149258,1.6046468302549801,1.2727293745015344,59.31231606244519,53.123477287307765,-0.05395415170242579,-0.10431720238870312,0.27374277580812745,1.2207923752185366,4.9790195904425945,0.2799997329711932,-0.009222402255799622,0.08875026702880895,-0.20974825307736822,0.3872487871349861,-0.06049899302428052,0.23799952708189842,-0.47549989700317496,35.570521346306634,-22.767469432920677,0.1492492600530888,9,0.014999866485595703,-0.007500171661376953,0.8199996948242188,1.1649999618530273,-3.6525001525878906,2,-0.14704589713167737,-4.9244981538395365,11.452500343322756,-1.2173884198829052,11.479999542236328,-1.044445386343407,11.489999771118164,-0.14704589713167737
8970,2008-09-04,10.852499961853027,11.354999542236328,10.710000038146973,11.292499542236328,3207600.0,-0.04298943423061696,1.28318578095857,4.190490463215188,42.289166815271265,51.953729314482615,0.4385084722711845,0.3663263726414421,0.7315632648998722,1.714538325992626,4.99642388087897,0.6449995040893555,-0.004889305332348215,-0.3761249065399177,-0.722263320263842,-0.029986492815993415,-0.5491941134018798,-0.20305569967795556,0.9674997329711932,12.83783493524891,-44.289444675285864,0.17306920686196214,9,0.41249990463256836,0.41249990463256836,1.3112499713897705,1.6525001525878906,-3.059999942779541,3,-0.1476618260756396,1.6046468302549801,11.34000015258789,-4.9244981538395365,11.452500343322756,-1.2173884198829052,11.479999542236328,-0.1476618260756396
8971,2008-09-05,11.0024995803833,11.087499618530273,10.6850004196167,10.8125,3228400.0,0.013821664967291314,1.2361087931504926,-0.431817639957258,41.299007290466285,50.472781517602066,0.27292276025898765,0.21722536565213346,0.5480181530836106,1.567169465978278,4.859026693569008,0.4024991989135742,0.03600549103150463,-0.21962528228759837,-0.5780292449973761,0.13877868042217933,-0.39882726364248633,-0.040423300932710404,0.795300121307374,27.973512204098157,-24.85299963642109,0.17920198135488843,9,0.2500004768371582,0.2500004768371582,1.161250352859497,1.5025005340576172,-2.3174991607666,4,-0.1860940454228962,1.28318578095857,10.852499961853027,1.6046468302549801,11.34000015258789,-4.9244981538395365,11.452500343322756,-0.1860940454228962
8972,2008-09-08,11.00749969482422,11.399999618530273,10.859999656677246,11.399999618530273,3403200.0,0.0004544525909215835,1.7515926971615732,-2.0657936344608374,47.28033828978091,50.72114803570201,0.23590204741257814,0.20501576851857806,0.5214118120170443,1.5597464107364942,4.4592940010616005,0.5399999618530273,0.04413747225726006,-0.2033751487731923,-0.5743138474514318,0.16756354990504718,-0.38884449811231114,-0.017905799434073444,0.7457880355834945,28.414051202680824,-24.662485271618145,0.18546934933911952,9,0.24500036239623846,0.24500036239623846,1.0012502670288068,1.4000000953674299,-2.4425001144409215,0,-0.2155348200516367,1.2361087931504926,11.0024995803833,1.28318578095857,10.852499961853027,1.6046468302549801,11.34000015258789,-0.2155348200516367
8973,2008-09-09,10.49250030517578,11.135000228881836,10.470000267028807,11.135000228881836,4053200.0,-0.046786227928818036,1.0700390375680986,1.6369427989678567,38.2618579649056,49.75652458564913,0.7230830164385402,0.6808916389619117,1.011760130507021,2.06120024197968,4.778490237695862,0.6649999618530291,0.016636538420366165,-0.6713745594024676,-1.1473982361716804,-0.19535088263325484,-0.909386397787074,-0.4333627210178612,1.2180559328002953,2.184470289333748,-51.79800840345218,0.23801183838460682,9,0.6524996757507342,0.6524996757507342,1.5162496566772479,1.85499954223633,-2.767500400543212,1,-0.2153919621776912,1.7515926971615732,11.00749969482422,1.2361087931504926,11.0024995803833,1.28318578095857,10.852499961853027,-0.2153919621776912
8974,2008-09-10,10.729999542236328,10.859999656677246,10.462499618530273,10.619999885559082,4961600.0,0.022635142259028074,1.1486495194253208,-0.17120571165635018,41.80850044964759,48.487505712096784,0.46512728175021145,0.43394034184579944,0.7513777526018508,1.806968089600062,5.120650088534442,0.39750003814697266,-0.02022731255718213,-0.41375031471252477,-0.92786808627684,0.10036745685179049,-0.6708092004946824,-0.15669142893036714,0.9061233374829101,28.533325195312496,-26.059822100200723,0.25705888578215796,9,0.41125011444091797,0.41125011444091797,1.2787504196166992,1.6175003051757812,-2.6999998092651367,2,-0.24534014977931262,1.0700390375680986,10.49250030517578,1.7515926971615732,11.00749969482422,1.2361087931504926,11.0024995803833,-0.24534014977931262
8975,2008-09-11,11.074999809265137,11.109999656677246,10.545000076293944,10.619999885559082,3775600.0,0.03215286875556611,1.1523809177805053,4.136375852890943,45.841581204183484,47.378881051868035,0.10052002315054942,0.09872736059080012,0.3955745373397761,1.449266671017078,4.72864191414257,0.5649995803833026,-0.00806107858812588,-0.0717500209808346,-0.5833988066539373,0.4398987646922681,-0.32757441381738595,0.18407437185571673,0.46723320955898373,65.33335367838542,12.42514721364654,0.2558243928365515,9,0.06624984741210938,0.06624984741210938,0.8025002479553223,1.2725000381469727,-3.0100002288818377,3,-0.3058690625377003,1.1486495194253208,10.729999542236328,1.0700390375680986,10.49250030517578,1.7515926971615732,11.00749969482422,-0.3058690625377003
8976,2008-09-12,11.287500381469727,11.354999542236328,10.957500457763672,10.957500457763672,2166400.0,0.01918741091325482,-1.4090859174060053,0.725274679209058,48.44487221479377,47.07561343837281,-0.16061638417910373,-0.11037487610500563,0.18032039436252845,1.2298420820394629,4.694214048279591,0.39749908447265625,0.0030659732519175975,0.13500051498413157,-0.3804375072653201,0.6504385372335832,-0.12271849614059427,0.3927195261088574,0.16835396533088698,88.00008138020833,37.34942784093748,0.257719011124726,9,-0.14625072479248047,-0.14625072479248047,0.4199995994567871,1.0599994659423828,-2.9025001525878906,4,-0.30963457313665776,1.1523809177805053,11.074999809265137,1.1486495194253208,10.729999542236328,1.0700390375680986,10.49250030517578,-0.30963457313665776
8977,2008-09-15,11.02750015258789,11.3100004196167,10.80500030517578,10.975000381469727,2778800.0,-0.023034349510071217,-1.5732494909686274,0.15909025229026386,47.63670779163613,45.79714978701446,0.0317897115923671,0.13031636037669614,0.4274772844566783,1.4810167612317677,4.8898285776912145,0.5050001144409197,-0.016258465368014896,-0.10849971771240163,-0.6173927434224922,0.4003933079976889,-0.3629462305674469,0.14594679514264364,0.34888581595109613,63.30538737880054,11.57853855632203,0.2544465128550454,9,-0.046250343322753906,0.11374950408935547,0.679999828338623,1.3199996948242188,-2.9274997711181623,0,-0.21242345958358122,-1.4090859174060053,11.287500381469727,1.1523809177805053,11.074999809265137,1.1486495194253208,10.729999542236328,-0.21242345958358122
8978,2008-09-16,11.077500343322754,11.102499961853027,10.630000114440918,10.887499809265137,4373600.0,0.004534136480889517,2.9375024835292343,3.6190735694822886,48.2600855442512,44.5691241738818,-0.08604702474983661,0.0823737101915718,0.36486937842010647,1.4087003395060744,5.2245516535848,0.4724998474121094,-0.06173215706879631,-0.05712456703185964,-0.5665186124576067,0.4522694783938874,-0.3118215897447332,0.1975724556810139,0.2774991989135742,68.90765012491265,16.156205763449393,0.25469702271287376,9,-0.14625072479248047,0.06374931335449219,0.6418745517730713,1.2699995040893555,-3.390000343322754,1,-0.22681116543173285,-1.5732494909686274,11.02750015258789,-1.4090859174060053,11.287500381469727,1.1523809177805053,11.074999809265137,-0.22681116543173285
8979,2008-09-17,10.417499542236328,10.9375,10.272500038146973,10.827500343322754,6144400.0,-0.059580300666319364,1.1111106065216174,-2.1578928876173267,37.1016637057902,43.99273493949501,0.47979087374404905,0.7330994255049905,0.9983692245237954,2.0398056633962973,5.7048737709699155,0.8050003051757812,-0.11483416860063933,-0.6873753547668464,-1.2881106728898573,-0.08664003664383557,-0.9877430138283518,-0.387007695705341,0.8925008773803711,13.394879493393875,-36.16634672209321,0.3003676590615056,9,0.4187502861022949,0.6287503242492676,1.3037502765655518,1.9300003051757812,-2.7774996757507315,2,-0.2584592998240498,2.9375024835292343,11.077500343322754,-1.5732494909686274,11.02750015258789,-1.4090859174060053,11.287500381469727,-0.2584592998240498
8980,2008-09-18,10.542499542236328,10.662500381469727,9.592499732971193,10.637499809265137,5872400.0,0.011999040604053324,13.758485974546984,0.2317075156367392,35.18373477625717,43.313260215693994,0.3421764138777412,0.5934357871454345,0.8561562550431105,1.8865432888240719,6.447112098061393,1.0700006484985334,-0.18656751261085347,-0.5337503433227546,-1.1848982499681906,0.11739756332268136,-0.8593242966454735,-0.20817639000003574,0.6637508392333977,53.900704231067834,9.12476575724559,0.3255739533227181,9,-0.0462498664855957,0.16375017166137873,1.1618752479553223,1.8050003051757812,-3.1174993515014657,3,-0.23832107359353727,1.1111106065216174,10.417499542236328,2.9375024835292343,11.077500343322754,-1.5732494909686274,11.02750015258789,-0.23832107359353727
8981,2008-09-19,10.577500343322754,11.2475004196167,10.399999618530273,11.21500015258789,7183600.0,0.0033199717909593307,1.4128124893941965,6.710505445966973,35.99691272986952,42.05954626459273,0.2688187424084365,0.5298804594619355,0.8031883669701791,1.825871206009415,6.911944747105594,0.8475008010864258,-0.25622175697582605,-0.46337456703185964,-1.143020971143578,0.21627183707985864,-0.8031977690877188,-0.1235513649760005,-0.9850006103515607,57.3508131909624,17.251485653526075,0.33982320205585925,9,-0.10375070571899414,0.12874937057495295,1.0512497425079346,1.7124996185302717,-3.5450005531311035,4,-0.2375325626460999,13.758485974546984,10.542499542236328,1.1111106065216174,10.417499542236328,2.9375024835292343,11.077500343322754,-0.2375325626460999
8982,2008-09-22,10.3149995803833,10.772500038146973,10.30500030517578,10.539999961853027,2276000.0,-0.024816899496029055,-2.81634098871152,0.35294188045183983,33.55025329241525,41.53603463431603,0.47244018293954326,0.7476216739909347,1.0500235423276099,2.059596356316348,7.151096971053988,0.4674997329711932,-0.25976723185926254,-0.6731253147125251,-1.4068306661009427,0.0605800366758924,-1.0399779904067348,-0.3062726390183155,-0.7224998474121076,43.65556179173139,4.9780350857622295,0.36685267569420904,9,0.15875005722045898,0.3912501335144061,1.3137505054473877,1.9750003814697248,-2.5674996376037598,0,-0.1871061008254299,1.4128124893941965,10.577500343322754,13.758485974546984,10.542499542236328,1.1111106065216174,10.417499542236328,-0.1871061008254299
8983,2008-09-23,10.282500267028807,10.609999656677246,10.25,10.324999809265137,2927200.0,-0.0031506848935117793,-5.697663277798478,0.18888653414149054,34.344938271674664,40.70674994787459,0.527489487434492,0.7498491815293686,1.0709923086264848,2.061202307278851,7.880948878856555,0.3599996566772461,-0.275465400031214,-0.6619996547698985,-1.4552651198512923,0.1312658103114952,-1.0586323873105954,-0.26536692222920166,-0.6569005203247027,41.69185787204503,2.5130320287107253,0.3966327325406969,9,0.19124937057495295,0.42374944686890004,1.3462498188018817,1.8824996948242188,-2.5625004768371564,1,-0.21225381267991206,-2.81634098871152,10.3149995803833,1.4128124893941965,10.577500343322754,13.758485974546984,10.542499542236328,-0.21225381267991206
8984,2008-09-24,10.317500114440918,10.577500343322754,10.282500267028807,10.375,4326000.0,0.003403826550273825,-3.627467406670405,1.352953056278554,40.85470704114593,40.1526528186482,0.47810055036478616,0.6825029226230548,1.0329321661308306,1.9962368423302443,8.533004850494152,0.2950000762939471,-0.3102868457832173,-0.5842498302459713,-1.416953307436172,0.24845364694422933,-1.0006015688410717,-0.167898091650871,-0.6594623542785616,43.8066514002007,1.2423364167393132,0.41635173859510033,9,0.1562495231628418,0.3887495994567889,1.3112499713897705,1.8474998474121076,-1.827500343322754,2,-0.2549067201617794,-5.697663277798478,10.282500267028807,-2.81634098871152,10.3149995803833,1.4128124893941965,10.577500343322754,-0.2549067201617794
8985,2008-09-25,10.454999923706056,10.572500228881836,10.279999732971193,10.3725004196167,3094000.0,0.013326853185364751,-1.186912422681347,-1.4347768397658411,40.600868571787885,39.28109685831421,0.2720096841875783,0.5070060990905194,0.8814145366468704,1.8275103724664596,9.318845851895594,0.29250049591064275,-0.2779522829359298,-0.4061250209808325,-1.2429651120987852,0.4307150701371203,-0.8245450665398089,0.01229502457814391,-0.7651729103546128,20.551362152291624,-22.87301745972829,0.41842004555897633,9,-0.0037498474121111514,0.2512497901916504,1.173750162124632,1.6962504386901838,-1.904999732971195,3,-0.2692491705176988,-3.627467406670405,10.317500114440918,-5.697663277798478,10.282500267028807,-2.81634098871152,10.3149995803833,-0.2692491705176988
8986,2008-09-26,10.6875,10.789999961853027,10.047499656677246,10.270000457763672,6931200.0,0.022238171017750386,1.385545195775334,5.060630931600802,44.90446556295614,38.97751438846088,-0.060961673901729796,0.22272117829660765,0.6006386344016974,1.5674930830511613,9.711430046007417,0.7425003051757812,-0.2647060155224583,-0.1334999561309811,-0.9187445557641816,0.6517446435022194,-0.5261222559475822,0.25912234368562004,-0.9665195185232509,86.19529700681251,39.183822892517405,0.3926222998166006,9,-0.2674999237060547,0.018749713897706854,0.9412500858306885,1.4149999618530256,-1.8725004196166992,4,-0.3052631400482,-1.186912422681347,10.454999923706056,-3.627467406670405,10.317500114440918,-5.697663277798478,10.282500267028807,-0.3052631400482
8987,2008-09-29,10.0,10.5600004196167,9.75,10.5600004196167,3652400.0,-0.06432748538011701,1.892856473825917,-1.3413198410160354,42.566037409922856,38.34484237353551,0.5201601802438081,0.836548550391111,1.2298309451318516,2.224715614178777,10.284621859790294,0.9375,-0.30736621357493377,-0.746999979019165,-1.5495136191303374,0.05551366109200728,-1.1482567990747512,-0.3457431589635789,1.2475004196166992,24.038462420187084,-27.460099939379976,0.4012568200555866,9,0.4200000762939453,0.7062497138977069,1.6287500858306885,2.1024999618530256,-0.7674999237060565,0,-0.2967500209808349,1.385545195775334,10.6875,-1.186912422681347,10.454999923706056,-3.627467406670405,10.317500114440918,-0.2967500209808349
8988,2008-09-30,9.8725004196167,10.197500228881836,9.720000267028807,10.142499923706056,5356000.0,-0.012749958038330123,1.5131569371001878,0.4821416103119396,36.61204496515408,38.29044029124261,0.5126674984465165,0.8849828500159376,1.2976286173533662,2.316258466485335,10.197333183600508,0.4774999618530291,-0.3846122399322738,-0.7954995632171631,-1.6164531043859345,0.02545397795160831,-1.2059763338015497,-0.3850227926327765,1.3450499916076666,14.252354774077306,-38.49255281380022,0.41047677058438575,9,0.5474996566772461,0.8337492942810076,1.7562496662139893,2.2299995422363263,-0.6925001144409197,1,-0.21524440481306772,1.892856473825917,10.0,1.385545195775334,10.6875,-1.186912422681347,10.454999923706056,-0.21524440481306772
8989,2008-10-01,9.672499656677246,9.80500030517578,9.47249984741211,9.80500030517578,3572800.0,-0.02025836965699701,4.018850270266488,0.490744043939732,27.064613365339767,37.38831569002956,0.66590341061465,1.0051899789165208,1.4338889418914462,2.481528794536022,10.90212965173751,0.40000057220458984,-0.45336514183877163,-0.9121253013610833,-1.782907306908994,-0.04134329581317253,-1.3475163041350378,-0.4767342985871288,1.485148748779297,15.180249859029937,-34.48632519031821,0.43539100277395537,10,0.6875004768371582,0.973750114440918,1.8012504577636719,2.4300003051757795,-1.047499656677246,2,-0.20186093934236748,1.5131569371001878,9.8725004196167,1.892856473825917,10.0,1.385545195775334,10.6875,-0.20186093934236748
8990,2008-10-02,9.25,9.642499923706056,9.225000381469727,9.642499923706056,4498800.0,-0.04368050366231657,1.1273866159983958,2.962249076919808,18.82174078519097,35.47996325173194,0.989877439247989,1.3718122779751205,1.790454227619847,2.863375022069647,11.875399837270765,0.44749927520751953,-0.5479274909742564,-1.2544999599456794,-2.2990656098133844,-0.20993431007797447,-1.7767827848795328,-0.7322171350118261,1.8065394919738775,1.5974201427038413,-41.434841286329174,0.5222828249338527,10,0.757500171661377,1.2725000381469727,2.2350001335144043,2.8524999618530256,-0.5924997329711914,3,-0.08216218690614441,4.018850270266488,9.672499656677246,1.5131569371001878,9.8725004196167,1.892856473825917,10.0,-0.08216218690614441
8991,2008-10-03,8.954999923706055,9.425000190734863,8.897500038146973,9.385000228881836,5888000.0,-0.031891900139885965,1.0686271209894274,1.0955423917427531,18.622268348944445,33.821298258012966,1.1516283369688516,1.5869158510433206,2.0507584690736174,3.1158729604101048,12.993423703374141,0.5275001525878906,-0.5614875535187558,-1.4471250534057614,-2.671968040837875,-0.22228206597364775,-2.0595465471218173,-0.8347035596897054,1.9550164394274905,3.458638939273475,-35.480396178700595,0.6124214937160564,10,0.8887500762939453,1.403749942779541,2.5300002098083496,3.147500038146971,-0.3324995040893537,4,-0.04522610121961712,1.1273866159983958,9.25,4.018850270266488,9.672499656677246,1.5131569371001878,9.8725004196167,-0.04522610121961712
8992,2008-10-06,8.635000228881836,8.797499656677246,8.189999580383299,8.797499656677246,6859200.0,-0.03573419291463109,6.476950344204303,0.3779053778321889,15.815265137389147,31.762445687536804,1.3502523288185095,1.813014669408016,2.3338851963305487,3.3902798840857784,14.982272058793338,0.7650003433227557,-0.5922357346600062,-1.648499774932862,-3.070207811768121,-0.226791738097603,-2.3593537933504916,-0.9376457565152325,2.073764501753052,22.166899364708286,-12.445063083243994,0.7108540184176294,10,0.8549995422363281,1.3699994087219238,2.736875057220459,3.4674997329711896,-0.24750041961669744,0,0.020845320987880722,1.0686271209894274,8.954999923706055,1.1273866159983958,9.25,4.018850270266488,9.672499656677246,0.020845320987880722
8993,2008-10-07,8.232500076293945,8.692500114440918,8.194999694824219,8.692500114440918,6067600.0,-0.04661263948107752,1.1630451233038592,2.8307794334274297,17.043753937681814,29.116784231596345,1.5995936007621054,2.1476301542007743,2.7029404697020016,3.7398332450063876,16.45193833451612,0.4975004196166992,-0.6470218578753624,-1.9379999160766594,-3.624384700756792,-0.2516151313965267,-2.781192308416726,-1.094807523736593,2.1740128363107516,2.631608472875912,-33.23223107559471,0.8431923923400663,10,1.2574996948242188,1.7724995613098145,2.9724998474121094,3.8699998855590803,-0.22749996185302734,1,0.12146978326542235,6.476950344204303,8.635000228881836,1.0686271209894274,8.954999923706055,1.1273866159983958,9.25,0.12146978326542235
8994,2008-10-08,8.097499847412111,8.579999923706055,7.9025001525878915,8.015000343322754,9446800.0,-0.01639844854305883,-3.4065042163275505,-0.17934673314743982,13.233095732243925,26.075920582758126,1.5495185493896813,2.1874496931722565,2.7973212868118935,3.821442334242038,18.081482997597437,0.6774997711181632,-0.6803553407653702,-1.9413751602172837,-3.841307675475244,-0.04144264495932326,-2.891341417846265,-0.9914089025883026,2.0430314653260186,11.20688048705364,-21.45111158930338,0.9499662576289806,10,1.2487502098083478,1.6037502288818342,3.246250152587889,4.005000114440914,0.5,2,0.13368329461711892,1.1630451233038592,8.232500076293945,6.476950344204303,8.635000228881836,1.0686271209894274,8.954999923706055,0.13368329461711892
8995,2008-10-09,7.6875,8.449999809265138,7.682499885559082,8.260000228881836,5658400.0,-0.05063289350269562,-1.6351908002017101,-6.939438426947959,10.945939293213925,22.30275099723121,1.7049592604605284,2.456605760441864,3.151267428352238,4.1805137821047875,20.51072181614874,0.7674999237060565,-0.7359269866964837,-2.1820000171661373,-4.28602793353534,-0.07797210079693428,-3.234013975350738,-1.1299860589815367,2.1397069503170965,0.28695056328346313,-28.039378941137702,1.0520139581846015,10,1.4337501525878906,1.8537497520446777,3.65625,4.414999961853026,0.505000114440918,3,0.12195121951219523,-3.4065042163275505,8.097499847412111,1.1630451233038592,8.232500076293945,6.476950344204303,8.635000228881836,0.12195121951219523
8996,2008-10-10,7.792500019073486,8.227499961853027,7.079999923706055,7.5275001525878915,7578800.0,0.013658539066469855,1.0220269406751428,-0.4628816777998019,14.396609360494267,19.172814547294706,1.2808082391198994,2.1885521020888206,3.000997199593076,4.025597007523846,22.93992357741234,1.1475000381469727,-0.8362527046725035,-1.90224997997284,-4.089311771429884,0.28481181148420376,-2.995780875701362,-0.8087190842443182,1.6915538008823283,41.48472815974422,14.473783629094633,1.0935308957285217,10,0.846250057220459,1.4474997520446777,3.4724998474121094,4.242499828338623,0.3875002861022949,4,0.11100420222497087,-1.6351908002017101,7.6875,-3.4065042163275505,8.097499847412111,1.1630451233038592,8.232500076293945,0.11100420222497087
8997,2008-10-13,8.685000419616701,8.744999885559082,7.957499980926514,8.092499732971191,5039200.0,0.11453325612559073,1.2105272315990951,2.2358527742040106,31.856901850723872,18.64446531235801,0.20356587651712132,1.1716294106917662,2.072019405904422,3.091974484152365,25.401020256888174,0.9524998664855957,-0.9381619290339778,-0.8926245927810648,-3.0294886290335175,1.244239443471388,-1.9610566109072902,0.1758074253451607,0.3663236990141563,96.3964283893673,68.29956562105329,1.0684320181262263,10,-0.24250030517578303,0.5549993515014631,2.567499637603758,3.3374996185302717,-0.47250080108642933,0,-0.007196315138780163,1.0220269406751428,7.792500019073486,-1.6351908002017101,7.6875,-3.4065042163275505,8.097499847412111,-0.007196315138780163
8998,2008-10-14,8.564999580383299,9.00749969482422,8.409999847412111,8.835000038146973,6657200.0,-0.013817021696666543,-1.060344572441452,-0.4556964470240583,30.47353663362297,19.02323456438948,0.1325301460295929,1.1528563886393304,2.1533963469293464,3.1683407869689706,27.49283971403212,0.5974998474121094,-1.0903536654083599,-0.8870003938674937,-2.9466142474483252,1.1726134597133369,-1.9168073206579095,0.142806532922922,-1.4849996566772443,77.0427928930844,48.82911838372519,1.0298069267904153,10,-0.20374965667724432,0.6525001525878924,2.68750047683716,3.4575004577636737,-0.9149994850158665,1,-0.020723850532893717,1.2105272315990951,8.685000419616701,1.0220269406751428,7.792500019073486,-1.6351908002017101,7.6875,-0.020723850532893717
8999,2008-10-15,7.7249999046325675,8.435000419616701,7.684999942779541,8.435000419616701,3604400.0,-0.09807352211372089,1.1126758671546018,2.6296270786532654,23.699426904323232,19.565199688737508,0.74563701194882,1.877034717027258,2.937444949077487,3.960855339728396,29.17673012296832,0.879999637603758,-1.2175346094423958,-1.5923750877380387,-3.736517950839681,0.5517677753636034,-2.66444651928886,-0.5203036561872176,-0.6064499855041499,33.46303800349302,4.103324654013541,1.072071431550821,10,0.5275001525878915,1.492499828338624,3.420000076293946,4.190000057220458,-0.4974999427795401,2,0.036245982299681234,-1.060344572441452,8.564999580383299,1.2105272315990951,8.685000419616701,1.0220269406751428,7.792500019073486,0.036245982299681234
9000,2008-10-16,8.029999732971191,8.077500343322754,7.434999942779541,7.8499999046325675,7589600.0,0.039482178913131216,3.6727123607857552,-0.2535207010978667,24.750594947710596,20.246124866378192,0.2786879021408364,1.4484145216793216,2.581141226495294,3.6092227853750725,29.86931701101797,0.6425004005432129,-1.3199537423648025,-1.1617502689361565,-3.2980618007149847,0.9745612628426716,-2.2299060348255715,-0.09359450304674155,-0.8736708183288577,49.28663668343942,25.996098421002117,1.068155765889414,10,0.013750076293945312,1.1875,3.1112499237060547,3.8812499046325684,-0.4849996566772461,3,0.070672494808532,1.1126758671546018,7.7249999046325675,-1.060344572441452,8.564999580383299,1.2105272315990951,8.685000419616701,0.070672494808532
9001,2008-10-17,8.064999580383299,8.457500457763674,7.690000057220459,7.692500114440918,4686400.0,0.004358636186299947,-3.0662318075369694,2.069443451032731,29.01301341184491,21.71254134131772,0.11640637268802756,1.2812221946011508,2.4997474720292896,3.525124814577465,31.651615414622047,0.7675004005432147,-1.3856719952157466,-1.0011253833770777,-3.0892778058907577,1.0870270391366024,-2.0452015946339177,0.04295082787976234,-0.871647250137328,40.06357627621793,16.17086035793804,1.04407621125684,10,-0.021249771118162286,1.1525001525878924,3.076250076293947,3.8462500572204608,0.052500724792482245,4,0.015809118498622432,3.6727123607857552,8.029999732971191,1.1126758671546018,7.7249999046325675,-1.060344572441452,8.564999580383299,0.015809118498622432
9002,2008-10-20,8.385000228881836,8.385000228881836,7.96750020980835,8.112500190734862,3505600.0,0.03967770181623842,2.0642198945183856,0.7315447753933835,34.51327776308297,23.65359954414007,-0.27131813020971585,0.8529483226603354,2.1328910057011807,3.157148879522417,33.373612011748904,0.41750001907348633,-1.381654167025948,-0.5846247673034668,-2.607119619806957,1.4378700852000232,-1.595872193555211,0.4266226589482782,-1.1553649513442998,60.41338225122356,33.842968272734566,1.0112474262517448,10,-0.3412504196166992,0.809999942779541,2.75624942779541,3.526249408721924,0.06499958038330256,0,-0.02444841003103848,-3.0662318075369694,8.064999580383299,3.6727123607857552,8.029999732971191,1.1126758671546018,7.7249999046325675,-0.02444841003103848
9003,2008-10-21,8.100000381469728,8.522500038146973,8.045000076293945,8.297499656677246,7055200.0,-0.033989247421894575,-2.1056919646318506,-0.7247678809534529,33.91305340419241,25.951372618801017,-0.007923118362805681,1.0182641497839438,2.3603096686243905,3.3896739705385794,34.991692336340705,0.47749996185302734,-1.3655817751252748,-0.7604996204376206,-2.719244975646209,1.1982457347709676,-1.7398722980419148,0.2188730571666735,-0.8348078155864584,61.1494602642315,31.769359495814044,0.979372677604294,10,-0.05625057220459162,1.0637497901916486,2.961249351501463,3.8112492561340314,0.7774991989135724,1,0.013888794044739416,2.0642198945183856,8.385000228881836,-3.0662318075369694,8.064999580383299,3.6727123607857552,8.029999732971191,0.013888794044739416
9004,2008-10-22,7.6875,8.095000267028809,7.425000190734862,7.922500133514403,4260800.0,-0.050925970622594074,1.310343495164631,1.1898784604018546,33.98257792509081,28.510999133454,0.3802946957174953,1.2897554547690468,2.7189197583235867,3.7449319734780655,36.90919934127908,0.675000190734866,-1.3161827513621596,-1.041499996185303,-2.940612289507305,0.8576122971366988,-1.991056142846304,-0.09194384952430212,-0.3874612915379112,23.91798139053127,-8.605634083161828,0.9495561466610011,10,0.3562498092651367,1.476250171661377,3.3487496376037598,4.22374963760376,1.4250001907348633,2,-0.004878036374968087,-2.1056919646318506,8.100000381469728,2.0642198945183856,8.385000228881836,-3.0662318075369694,8.064999580383299,-0.004878036374968087
9005,2008-10-23,7.639999866485597,7.872499942779541,7.175000190734862,7.730000019073486,6962000.0,-0.006178879156345185,2.719998677571619,0.3829791551261971,35.79914018976878,30.8890581144845,0.46974730329144254,1.1758354084005154,2.714654478113487,3.7390826028335384,39.00215275020597,0.6974997520446786,-1.2547909515412226,-0.9482501268386825,-2.7218646286043375,0.8253643749269726,-1.835057377721511,-0.06144287595585496,1.367499828338624,34.508328638683835,-1.6219239301678101,0.8868072508828275,10,0.4512500762939444,1.5237503051757804,3.301249980926513,4.176249980926513,0.7424998283386222,3,-0.05399213505776135,1.310343495164631,7.6875,-2.1056919646318506,8.100000381469728,2.0642198945183856,8.385000228881836,-0.05399213505776135
9006,2008-10-24,7.425000190734862,7.610000133514403,7.135000228881836,7.25,4960400.0,-0.028141319307330548,-1.345680087973566,-1.9444432670707505,36.629838341193164,31.41938439120331,0.7008352987004445,1.1951612301815056,2.869245683992948,3.900777165544814,40.79859867147659,0.5049996376037607,-1.171475172119047,-1.0001248121261606,-2.546340509380678,0.5460908851283568,-1.7732326607534192,-0.22701696349890188,1.5458495140075703,20.90090102474461,-16.293550209453205,0.7731078486272587,10,0.646249771118165,1.7387499809265146,3.1762495040893564,4.051249504089356,1.2524995803833017,4,0.016161600333535642,2.719998677571619,7.639999866485597,1.310343495164631,7.6875,-2.1056919646318506,8.100000381469728,0.016161600333535642
9007,2008-10-27,7.03249979019165,7.514999866485597,7.017499923706055,7.267499923706055,3882400.0,-0.052862005449237026,-2.754718441011622,-1.342856442199232,36.71096550773635,32.11243204388258,0.9323209506730548,1.4271139095730057,3.1895672049995767,4.2338357428899,42.23366464825452,0.4974999427795419,-1.0359228930462088,-1.2442502021789554,-2.7221640959858586,0.23366369162794864,-1.983207149082407,-0.5052932552755038,1.8649159355163576,0.996668793687627,-38.89385509342727,0.7389569469034519,10,0.7375001907348633,1.8712501525878906,3.557499885559082,4.443749904632568,1.815000057220459,0,0.15428376073290462,-1.345680087973566,7.425000190734862,2.719998677571619,7.639999866485597,1.310343495164631,7.6875,0.15428376073290462
9008,2008-10-28,7.747499942779541,7.747499942779541,6.84250020980835,7.175000190734862,4471200.0,0.10167083880828742,2.1615724888578307,-2.436167773536977,46.5652621391516,34.653080403307946,0.09964190119813843,0.5741904273248117,2.417348457274443,3.470372704346108,43.50747811845938,0.9049997329711914,-0.9080025729011858,-0.42300002574920725,-1.7112460676109116,0.865246016112498,-1.0671230466800594,0.2211229951816449,1.0371208348083503,72.25546440130005,27.549571059385798,0.6441230209308526,10,-0.06499981880187988,1.0687501430511475,2.8424997329711914,3.7287497520446777,0.7024998664855975,1,0.09067439453682202,-2.754718441011622,7.03249979019165,-1.345680087973566,7.425000190734862,2.719998677571619,7.639999866485597,0.09067439453682202
9009,2008-10-29,7.71999979019165,8.057499885559082,7.627500057220459,7.7249999046325675,4812000.0,-0.0035495518284605065,-3.5263239789388092,-0.008733828133652826,50.344825213579945,37.49688376618233,0.14120769660182653,0.472119976824926,2.3891127361617617,3.451073298016338,44.220254235375606,0.42999982833862305,-0.9044888626831975,-0.3528751850128167,-1.4424747654305516,0.7367243954049183,-0.897674975221685,0.1919246051960508,0.9092513419738779,72.22220695994056,20.993048158801052,0.5447997902088677,10,-0.03749966621398926,1.096250295639038,2.869999885559082,3.7562499046325684,1.0149998664855957,2,0.14993521005820076,2.1615724888578307,7.747499942779541,-2.754718441011622,7.03249979019165,-1.345680087973566,7.425000190734862,0.14993521005820076
9010,2008-10-30,8.489999771118164,8.557499885559082,8.064999580383299,8.067500114440918,5678000.0,0.09974093288251229,-1.3040910885699708,-84.49799732978803,56.485350973745014,40.54936571750456,-0.622099695070804,-0.37706920269115685,1.5678708099276601,2.6427469495106983,44.26308279444234,0.8375000953674316,-0.867426264586479,0.4551248073577874,-0.5071990434590532,1.417448658174628,-0.026037118050632913,0.9362867327662077,-1.6474995613098145,96.06413252460995,41.80119990489919,0.4811619254084204,10,-0.7899997234344482,0.3262503147125244,2.0999999046325684,2.9862499237060547,0.9400005340576154,3,0.07332160617181183,-3.5263239789388092,7.71999979019165,2.1615724888578307,7.747499942779541,-2.754718441011622,7.03249979019165,0.07332160617181183
9011,2008-10-31,8.550000190734862,8.837499618530273,8.439999580383299,8.505000114440918,5416400.0,0.00706718742452872,-3.5428278710858017,0.10650914286616753,48.51484961538296,42.105095923315666,-0.677292347299173,-0.494310446786665,1.4507887081667619,2.5464956225348967,43.698523839084956,0.39750003814697443,-0.7017426981406896,0.5353752136230447,-0.3601507405287059,1.4309011677747954,0.08761223654716943,0.9831381906989201,-1.673199987411497,85.588996841879,35.14146023545132,0.4477629770758752,10,-0.71000027656555,0.26624989509582697,2.0287497043609637,2.9262495040893572,0.6399993896484393,4,-0.01959070083906589,-1.3040910885699708,8.489999771118164,-3.5263239789388092,7.71999979019165,2.1615724888578307,7.747499942779541,-0.01959070083906589
9012,2008-11-03,8.8149995803833,8.962499618530273,8.444999694824219,8.529999732971191,4276000.0,0.030994079969214994,-1.274725320790942,6.333319204849146,52.665244899063055,44.18867275607907,-0.9776971490754569,-0.7854012434955173,1.127869827279934,2.2434643284653646,42.26023056298306,0.5174999237060547,-0.5486179992016638,0.7913746356964104,-0.13353856687518295,1.716287838268003,0.3289180344106146,1.253831236982207,-1.8597714004516597,93.04244909030915,44.06051327257946,0.46245660128579635,11,-0.9124996662139893,-0.11374926567077637,1.7481253147125244,2.661250114440918,0.8050003051757812,0,-0.015598390903060921,-3.5428278710858017,8.550000190734862,-1.3040910885699708,8.489999771118164,-3.5263239789388092,7.71999979019165,-0.015598390903060921
9013,2008-11-04,9.232500076293944,9.2475004196167,8.96500015258789,9.050000190734863,6174400.0,0.04736250888085558,1.6588188831494055,0.6403508184872313,67.66256231145104,47.93089324345243,-1.360756695886967,-1.1848930782983924,0.6630382158853845,1.7819899913835187,40.57353782536893,0.43250083923339844,-0.4254137760214114,1.1588751316070542,0.08957075205659493,2.2281795111575136,0.6242229418318246,1.693527321382284,-2.156835610046384,99.07405308844697,46.14091837527066,0.5346521897752294,11,-1.1874997615814191,-0.7124998569488508,1.3306248188018817,2.243749618530275,0.4200000762939471,1,-0.041700538933153064,-1.274725320790942,8.8149995803833,-3.5428278710858017,8.550000190734862,-1.3040910885699708,8.489999771118164,-0.041700538933153064
9014,2008-11-05,9.18000030517578,9.244999885559082,9.024999618530273,9.109999656677246,7391600.0,-0.005686408955789424,1.2000047683761295,0.38356543777597185,64.32129764272688,51.10002184933666,-1.2005300678912558,-1.1037255101002916,0.6660567933634134,1.7919197753340033,38.518267164911386,0.2200002670288086,-0.350026760964246,1.0522503376007055,-0.1261618306522383,2.2306625058536502,0.4630442534742336,1.6414564217271774,-1.930588962658689,94.29174913020111,39.20792931171195,0.5892060841264722,11,-1.134999990463255,-0.856250047683714,1.3831245899200457,2.2962493896484393,0.8350000381469744,2,-0.07952074854497104,1.6588188831494055,9.232500076293944,-1.274725320790942,8.8149995803833,-3.5428278710858017,8.550000190734862,-0.07952074854497104
9015,2008-11-06,8.625,9.25,8.465000152587889,9.137499809265137,6211200.0,-0.06045754757359478,1.1288125949633125,-7.321358019645695,56.17420289891648,53.27161791130592,-0.5488290757476442,-0.500552466382775,1.161043946726922,2.3010897873522183,36.44698410254459,0.7849998474121112,-0.2576620861938075,0.45037503242492605,-0.7288847380875261,1.6296348029373773,-0.1392548528313,1.040004917681152,-1.215741531314941,22.839546145450733,-32.73377040010014,0.5896298852562256,11,-0.5787498950958252,-0.38249993324279785,1.8781249523162842,2.4812498092651367,1.202500343322754,3,0.012753583382869138,1.2000047683761295,9.18000030517578,1.6588188831494055,9.232500076293944,-1.274725320790942,8.8149995803833,0.012753583382869138
9016,2008-11-07,8.657500267028809,8.829999923706055,8.397500038146973,8.675000190734862,4107200.0,0.0037681469018908675,1.6412255975399526,0.034146205305218946,53.20776868796909,55.104596042442886,-0.4337242240113053,-0.4900515994728316,1.0604979101171441,2.222562774016108,33.82879606913412,0.43249988555908203,-0.12745577624155047,0.4396252870559696,-0.7440658566275413,1.6233164307394805,-0.15222028478578586,1.031470858897725,-1.0641676452122555,30.49856193737408,-23.451997427797334,0.5918455718417552,11,-0.6112501621246338,-0.5237500667572021,1.6074998378753662,2.3249998092651367,1.5974998474121094,4,0.08922899385737892,1.1288125949633125,8.625,1.2000047683761295,9.18000030517578,1.6588188831494055,9.232500076293944,0.08922899385737892
9017,2008-11-10,8.622500419616701,9.005000114440918,8.465000152587889,8.859999656677246,2407200.0,-0.00404271976119952,1.0473926280544756,13.57144414169065,56.53533281611878,56.212381673217024,-0.16702896343006302,-0.4848317495494818,1.0259647168898685,2.208709511364443,32.307948322370386,0.5399999618530291,-0.0004931929624927278,0.40775043964386093,-0.7710681209952686,1.5865690002829895,-0.18165884067570381,0.9971597199634257,-0.8635010599818029,26.39300780502778,-25.546181448207605,0.5894092803195643,11,-0.1837503910064715,-0.5762503147125262,1.4787495136260969,2.1962494850158674,1.8174991607665998,0,0.06581607806889811,1.6412255975399526,8.657500267028809,1.1288125949633125,8.625,1.2000047683761295,9.18000030517578,0.06581607806889811
9018,2008-11-11,8.387499809265138,8.542499542236326,8.162500381469728,8.532500267028809,3229600.0,-0.027254346061488355,3.606078120845768,0.6105302044684273,59.16229732556883,57.19210079677134,0.18808155862234344,-0.27806746183093267,1.188154455312187,2.3959883685306114,31.472614138478683,0.46000003814697266,0.14102801671508658,0.18162481784820805,-0.9887332116997616,1.3519828473961786,-0.40355419692577676,0.7668038326221929,-0.4794003855937303,20.689609813334116,-33.35676648365275,0.5851790147739852,11,0.2699999809265119,-0.3412497043609637,1.3599998950958234,1.8150000572204572,1.980000495910641,1,0.14694487085799746,1.0473926280544756,8.622500419616701,1.6412255975399526,8.657500267028809,1.1288125949633125,8.625,0.14694487085799746
9019,2008-11-12,8.005000114440918,8.265000343322754,7.952499866485597,8.225000381469728,5448400.0,-0.045603541403565484,1.0833351876988748,1.5172384309805365,54.39230018950684,56.95953959852266,0.6875648027620382,0.1333200884780279,1.495524168156006,2.7299337572879274,30.01021646205826,0.4349999427795419,0.31564214029294746,-0.21487488746643102,-1.3675783430589377,0.9378285681260765,-0.7912266152626852,0.3614768403298232,1.244999885559082,4.046261468437728,-50.30400099755919,0.5763517277962538,11,0.5962498188018799,0.041249990463256836,1.742499589920044,1.9999995231628418,2.322500228881836,2,0.20580887127970215,3.606078120845768,8.387499809265138,1.0473926280544756,8.622500419616701,1.6412255975399526,8.657500267028809,0.20580887127970215
9020,2008-11-13,8.597499847412111,8.597499847412111,7.732500076293945,8.104999542236326,6833200.0,0.0740162054341924,2.5126872492370427,-2.238635033616977,62.934355663508896,58.56170693720332,0.1250700288515798,-0.43688328045064395,0.8489463270758097,2.1006539884020192,28.039222621275606,0.8649997711181658,0.41071470308328095,0.3492498397827166,-0.8116835465591539,1.510183226124587,-0.23121685338821862,0.9297165329536519,0.6265501499176,67.97640433691359,9.006923916126695,0.5804666931709354,11,-0.1062498092651385,-0.5512497425079363,0.926250219345091,1.2637500762939453,1.329999923706053,3,0.1648735703481654,1.0833351876988748,8.005000114440918,3.606078120845768,8.387499809265138,1.0473926280544756,8.622500419616701,0.1648735703481654
9021,2008-11-14,8.192500114440918,8.652500152587889,8.157500267028809,8.492500305175781,4122800.0,-0.04710668684607189,-1.6756758846620674,-0.6091370656669669,62.76127814165093,59.683488408601974,0.5297324213065906,-0.023022121526507178,1.1892111703479102,2.463670329791647,26.74983185288442,0.49499988555908025,0.4831225097757539,-0.06212491989135671,-1.220218141112353,1.0959683013296404,-0.6411715305018557,0.5169216907191414,0.9718878860473623,36.149314291324444,-28.90773366600463,0.5790466106104984,11,0.2987499237060547,-0.14625000953674316,1.1387498378753662,1.5587496757507324,1.619999885559082,4,0.19957280513183284,2.5126872492370427,8.597499847412111,1.0833351876988748,8.005000114440918,3.606078120845768,8.387499809265138,0.19957280513183284
9022,2008-11-17,8.180000305175781,8.482500076293945,8.072500228881836,8.100000381469728,3164000.0,-0.0015257624767197608,-5.074061515421241,-0.2666662428116785,55.62785086247025,58.34629824760411,0.49470896677700615,-0.02810901275070421,1.1353349545510198,2.4399150314944205,25.436485322006096,0.4099998474121094,0.46000890496915936,-0.06437473297119212,-1.221237503192766,1.0924880372503818,-0.6428061180819782,0.5140566521395948,0.9271121783447249,48.641325192549,-14.864668856229649,0.5784313851107868,11,0.3112497329711914,-0.13375020027160645,0.7593746185302734,1.2699995040893555,1.7224998474121094,0,0.2536674488816595,-1.6756758846620674,8.192500114440918,2.5126872492370427,8.597499847412111,1.0833351876988748,8.005000114440918,0.2536674488816595
9023,2008-11-18,8.212499618530272,8.422499656677246,7.9625000953674325,8.159999847412111,5121600.0,0.003973021044256786,-1.0558672909425344,0.6562477648236594,56.40025872525386,57.46618281232933,0.33783363086483575,-0.05454455503984512,1.0520712408362858,2.3726580667933543,24.41201964286161,0.45999956130981356,0.48459334874606164,-0.03750038146972834,-1.1924999189780063,1.1174991560385497,-0.6150001502238673,0.5399993872844107,0.8396283687011721,52.17385895987303,-9.807018850143692,0.577499768754139,11,0.278750419616701,-0.16624951362609686,0.6287503242492694,1.237500190734865,1.8950004577636719,1,0.27123288466607787,-5.074061515421241,8.180000305175781,-1.6756758846620674,8.192500114440918,2.5126872492370427,8.597499847412111,0.27123288466607787
9024,2008-11-19,7.6500000953674325,8.252499580383299,7.607500076293945,8.239999771118164,3668800.0,-0.06849309580406471,1.0975617698664994,-11.238138056313186,38.46153946922506,55.498109097919176,0.7380978454967186,0.5322924324796743,1.5485669364031578,2.896536652069421,22.9082808199769,0.6449995040893537,0.4497899921590154,-0.5981249094009398,-1.757084242843736,0.5608344240418566,-1.177604576122337,-0.018645242679541596,1.3493427754265115,4.066987174222231,-51.38832051416108,0.5794796667213982,11,0.6562499999999991,0.3962500095367423,1.1393747329711905,1.7999997138977042,2.374999523162841,2,0.3552287811674628,-1.0558672909425344,8.212499618530272,-5.074061515421241,8.180000305175781,-1.6756758846620674,8.192500114440918,0.3552287811674628
9025,2008-11-20,7.227499961853027,7.877500057220459,7.164999961853027,7.6525001525878915,5560800.0,-0.0552287749342979,-1.5909085391968678,0.7203397022109926,33.479067050058575,53.30603113815134,1.052161532105476,0.9721470771935259,1.887670806526149,3.281798242535979,21.30746010160362,0.7125000953674316,0.2859232674462362,-1.0000000476837165,-2.217719096135907,0.21771900076847395,-1.6088595719098109,-0.3911405234576213,1.6883323412709164,4.201680133507981,-45.48214182061952,0.6088595242260952,11,0.8575000762939453,0.8187501430511475,1.5074999332427979,2.2224998474121094,3.002499580383301,3,0.42891738468787644,1.0975617698664994,7.6500000953674325,-1.0558672909425344,8.212499618530272,-5.074061515421241,8.180000305175781,0.42891738468787644
9026,2008-11-21,7.545000076293945,7.545000076293945,7.0374999046325675,7.364999771118164,5010400.0,0.04392945224720779,4.638881235959828,-0.4235299397502488,34.340324202282446,50.8399190699473,0.6260985909578416,0.6999866844769329,1.4818937807908021,2.931401871322663,19.639846858037714,0.5075001716613778,0.14174077037077737,-0.688499927520752,-1.8906531435765679,0.5136532885350649,-1.28957653554866,-0.08742331949284399,1.2307656395283253,35.121114973839994,-8.703123972644079,0.6010766080279084,11,0.2999999523162824,0.5012500286102295,1.0856246948242188,1.9049997329711914,2.8524999618530273,4,0.31577199081944696,-1.5909085391968678,7.227499961853027,1.0975617698664994,7.6500000953674325,-1.0558672909425344,8.212499618530272,0.31577199081944696
9027,2008-11-24,8.117500305175781,8.310000419616701,7.672500133514403,7.682499885559082,5150000.0,0.0758780945119677,-1.802199529660325,2.416664900606112,36.757719553544426,48.35052153972236,-0.028574070679363572,0.22444726273638693,0.8343309314781671,2.3255276114635723,17.243215045630844,0.7650003433227557,0.08002270332899997,-0.1702497243881229,-1.2341810435737504,0.8936815947975036,-0.7022153839809366,0.3617159352046908,0.4844388295275195,77.97838223066874,39.44330354406776,0.5319656595928134,11,-0.27250027656555353,-0.07125020027160645,0.5131244659423828,1.3324995040893555,2.5799999237060547,0,0.20880808513717874,4.638881235959828,7.545000076293945,-1.5909085391968678,7.227499961853027,1.0975617698664994,7.6500000953674325,0.20880808513717874
9028,2008-11-25,8.449999809265138,8.567500114440918,8.092499732971191,8.289999961853027,5785600.0,0.04096082434112791,1.4050624354158014,0.3678153863692708,41.87081639003382,46.95924556200314,-0.3925571938466401,-0.05557351633487251,0.4274729494145024,1.9612088138667456,15.108333795028333,0.47500038146972656,0.036774388297848404,0.1271247863769549,-0.9076944277709789,1.1619440005248896,-0.390284820697012,0.6445343934509218,-1.412499904632571,92.3202425449015,58.324852341805396,0.5174096070739672,11,-0.6049997806549108,-0.4037497043609637,0.16937518119811834,0.9999999999999982,2.220000267028805,1,0.17189353563418241,-1.802199529660325,8.117500305175781,4.638881235959828,7.545000076293945,-1.5909085391968678,7.227499961853027,0.17189353563418241
9029,2008-11-26,8.8774995803833,8.925000190734863,8.185000419616701,8.212499618530272,2820800.0,0.05059169003168762,-1.0555596027937475,4.1562537252938165,52.89397913742338,45.843648170215864,-0.7635756093449153,-0.4130893626491918,-0.049673771971837866,1.5010986745890271,13.394324644012034,0.7399997711181623,-0.01299380528445937,0.4967495679855354,-0.525497790453537,1.5189969264246077,-0.014374111234001674,1.0078732472050715,-1.8093996715545666,97.48341175356049,59.51255033031341,0.5111236792195364,11,-0.896249532699585,-0.831249475479126,-0.27374958992004395,0.5725002288818359,1.8025007247924787,2,0.13855258282732974,1.4050624354158014,8.449999809265138,-1.802199529660325,8.117500305175781,4.638881235959828,7.545000076293945,0.13855258282732974
9030,2008-11-28,9.112500190734863,9.13249969482422,8.837499618530273,8.897500038146973,1508800.0,0.02647148650627318,1.3137337033352348,0.3233085186783929,54.983571309791124,44.97945852223144,-1.0257047588642187,-0.6314367093948903,-0.336643957670697,1.2386746085868978,12.695541437406382,0.2950000762939471,-0.05278344024081072,0.7006251573562619,-0.3722802310084017,1.7735305457209254,0.16417246317393008,1.2370778515385936,-1.970124270629884,99.04536963760137,57.64543270544016,0.5364526941823319,11,-1.0275003910064697,-1.0662500858306885,-0.5087502002716064,0.33749961853027344,1.22999954223633,4,0.10013710932189546,-1.0555596027937475,8.8774995803833,1.4050624354158014,8.449999809265138,-1.802199529660325,8.117500305175781,0.10013710932189546
9031,2008-12-01,8.382499694824219,8.989999771118164,8.375,8.90250015258789,4727600.0,-0.08010979211313185,-1.299065220646431,-2.4186050637852414,47.718623974686636,44.100655534699925,-0.2971690160961362,0.08998524807057606,0.3307044402232986,1.936329150610547,12.446188901934546,0.7375001907348633,-0.06065068287638198,-0.021000313758850808,-1.091979196977686,1.0499785694599835,-0.5564897553682684,0.5144891278505668,-1.1207163482360851,48.63012155105373,5.111653350608044,0.5354894416094171,12,-0.2974998950958252,-0.33624958992004395,0.24500036239624023,1.067500114440918,2.1599998474121094,0,0.22039963193232803,1.3137337033352348,9.112500190734863,-1.0555596027937475,8.8774995803833,1.4050624354158014,8.449999809265138,0.22039963193232803
9032,2008-12-02,8.677499771118164,8.694999694824219,8.375,8.449999809265138,3055200.0,0.035192375429025535,1.4380946844879765,-0.4374995415031327,52.72556419618948,43.692356142581666,-0.5746030332648235,-0.22750862625685997,-0.016349079082509377,1.6132043142131671,12.403838671202994,0.31999969482421875,-0.15799197306531454,0.2808747529983524,-0.7807058522490902,1.342455358245795,-0.24991554962536888,0.8116650556220737,-1.3034734436358653,56.25000573121596,9.437201581991452,0.5307903026237215,12,-0.5924999713897705,-0.6312496662139893,-0.059999704360961914,0.7725000381469727,1.5700006484985352,1,0.1982138072482107,-1.299065220646431,8.382499694824219,1.3137337033352348,9.112500190734863,-1.0555596027937475,8.8774995803833,0.1982138072482107
9033,2008-12-03,8.84749984741211,8.887499809265137,8.425000190734862,8.532500267028809,3910400.0,0.019590905304286643,1.3417731604323742,1.3846137723170415,58.247673790485884,45.89081551161065,-0.7208621159283215,-0.4509513476194549,-0.23645270158241516,1.418177558064114,12.737511232247547,0.4624996185302752,-0.22362254492805533,0.47012484073638916,-0.540369389756064,1.4806190712288423,-0.03512227450983829,0.9753719559826157,-1.3679651178892955,69.92083742230926,16.96725252970792,0.5052471152462268,12,-0.7625000476837158,-0.8012497425079346,-0.510624885559082,0.5712499618530273,1.3199996948242188,2,0.20909866215039852,1.4380946844879765,8.677499771118164,-1.299065220646431,8.382499694824219,1.3137337033352348,9.112500190734863,0.20909866215039852
9034,2008-12-04,8.449999809265138,8.842499732971191,8.287500381469728,8.637499809265138,3448400.0,-0.04492795083384371,-1.1658559641529236,-0.5952388881656429,48.49872717223738,47.55966663629717,-0.22121087509577286,-0.11694085087195738,0.10416345628178725,1.7921969483797167,13.166962483037889,0.559999465942381,-0.2538353174657697,0.10912482738495122,-0.8294788676726963,1.0477285224425996,-0.36017702014387254,0.578426674913775,-0.8712871818242398,19.230717141096513,-30.508024084308595,0.46930184752882415,12,-0.36500000953674494,-0.3062498569488543,-0.2006247043609637,0.8812501430511457,1.630000114440918,3,0.2627219310223712,1.3417731604323742,8.84749984741211,1.4380946844879765,8.677499771118164,-1.299065220646431,8.382499694824219,0.2627219310223712
9035,2008-12-05,8.734999656677246,8.782500267028809,8.012499809265138,8.265000343322754,3945200.0,0.03372779335445841,1.725662760825453,-2.5066630045572915,55.65988100212924,49.9285062807246,-0.301600391098237,-0.41453045532815835,-0.24001407867377367,1.4789480660866658,12.939280032451933,0.7700004577636701,-0.2836791240608125,0.38862469196319616,-0.5582418850796795,1.3354912690060718,-0.08480859655824169,0.862057980484634,-1.0630598051933484,73.91303075270513,21.52771237391127,0.4734332885214378,12,-0.33249974250793457,-0.5912497043609619,-0.4856245517730713,0.5962502956390381,0.9225006103515607,4,0.22266751287296582,-1.1658559641529236,8.449999809265138,1.3417731604323742,8.84749984741211,1.4380946844879765,8.677499771118164,0.22266751287296582
9036,2008-12-08,9.43000030517578,9.607500076293944,9.0,9.0,5073600.0,0.07956504588609326,-1.8255797448590254,0.9148956029462454,61.41552431878047,52.66826236575082,-0.7834863845053572,-1.1053624791081536,-0.9948318812959744,0.7412903439380258,12.59197949806366,0.8725004196166974,-0.1663888396261335,1.045000338554381,-0.011931627012664592,2.1019323041214264,0.5165343557708582,1.5734663213379037,-1.6704268630914623,88.87148956728304,34.52493864740712,0.528465982783523,12,-0.6200003623962385,-1.1075003147125244,-1.1718752384185773,-0.0987503528594953,0.31750011444091975,0,0.0967655777587384,1.725662760825453,8.734999656677246,-1.1658559641529236,8.449999809265138,1.3417731604323742,8.84749984741211,0.0967655777587384
9037,2008-12-09,9.1899995803833,9.5024995803833,9.15250015258789,9.362500190734863,3251200.0,-0.02545076532614221,-1.8282843073034272,-0.401163925409416,58.60096483447696,54.52716774846673,-0.4194638195101916,-0.8650160553757651,-0.7965068694002326,0.936286418167505,12.55552254675811,0.34999942779541016,0.021325064953495954,0.7766246557235714,-0.3361494739407167,1.8893987853878604,0.22023759089142736,1.3330117205557155,-1.2825920075622133,73.82442470129675,18.40978496847744,0.5563870648321444,12,-0.37999963760375977,-0.8674995899200457,-0.8618745803833008,0.1412503719329834,0.6200008392333984,1,0.14717084043616646,-1.8255797448590254,9.43000030517578,1.725662760825453,8.734999656677246,-1.1658559641529236,8.449999809265138,0.14717084043616646
9038,2008-12-10,9.619999885559082,9.675000190734863,9.25749969482422,9.262499809265137,4518000.0,0.04679002446242175,-1.2721096555876308,-2.0724568774878374,67.74773762352548,56.17758535803363,-0.74431936696433,-1.2626847021443979,-1.2599351878643716,0.46396368246469777,12.169484081675328,0.4850006103515625,0.20991037898399334,1.1449999570846554,-0.0913857947704102,2.38138570893972,0.5268070811571235,1.7631928330121873,-1.5765849124601665,96.69171172597515,33.34513324473875,0.6181928759275324,12,-0.776249885559082,-1.2637498378753662,-1.318124771118164,-0.28874993324279785,-0.3874998092651385,2,0.06522874652000565,-1.8282843073034272,9.1899995803833,-1.8255797448590254,9.43000030517578,1.725662760825453,8.734999656677246,0.06522874652000565
9039,2008-12-11,9.65250015258789,10.162500381469727,9.52750015258789,9.762499809265137,5313600.0,0.0033784061762407447,-2.527782413699015,-0.3076912816846553,73.49805152980558,58.23474982692412,-0.7323379551307276,-1.2284112149364894,-1.3197274166436515,0.3886607939897484,11.704151722276631,0.6350002288818359,0.3619054578366274,1.095125222206116,-0.22603697261881983,2.416287417031052,0.4345441247936481,1.755706319618584,-1.44592665772538,76.27906543490418,5.22587762306776,0.6605810974124681,12,-0.565000057220459,-1.0525000095367432,-1.369999885559082,-0.32125020027160645,0.034999847412109375,3,0.05335398927814183,-1.2721096555876308,9.619999885559082,-1.8282843073034272,9.1899995803833,-1.8255797448590254,9.43000030517578,0.05335398927814183
9040,2008-12-12,10.015000343322754,10.107500076293944,9.354999542236328,9.53499984741211,4418800.0,0.03755505672151416,1.263159630748763,-4.36365449138656,73.72717526948847,61.12458885967988,-1.0653929810745613,-1.5592124796678615,-1.692249475774517,-0.012972744342810927,11.74648200647012,0.7525005340576154,0.48569812094362064,1.3867503881454475,-0.08677576518478425,2.8602765414756783,0.6499873114803325,2.1235134648105634,-1.5737156220673771,87.31182883910186,11.229603881823849,0.7367630766651155,12,-0.9275002479553223,-1.4150002002716064,-1.830625057220459,-0.6837503910064697,-0.3775005340576172,4,0.0064902224817835474,-2.527782413699015,9.65250015258789,-1.2721096555876308,9.619999885559082,-1.8282843073034272,9.1899995803833,0.0064902224817835474
9041,2008-12-15,9.827500343322754,10.140000343322754,9.762499809265137,10.125,5534800.0,-0.018721916482510204,1.3053443561467521,-0.6197903110763197,67.73858020129643,62.79270174913621,-0.727911646660985,-1.3101120384296472,-1.5076465505847079,0.1517496088026835,11.90993292512105,0.3775005340576172,0.5196422183398184,1.1175003767013543,-0.4336105375144399,2.6686112909171493,0.3419449195934572,1.8930558338092514,-1.1796697428416554,66.83168690784865,-8.638464725359853,0.7755554571078974,12,-0.7400002479553223,-1.2275002002716064,-1.6831252574920654,-0.4962503910064697,-0.18500041961669744,0,-0.017298404513356513,1.263159630748763,10.015000343322754,-2.527782413699015,9.65250015258789,-1.2721096555876308,9.619999885559082,-0.017298404513356513
9042,2008-12-16,10.255000114440918,10.300000190734863,9.829999923706056,9.932499885559082,5174000.0,0.04350035677267883,1.2787870661074778,-1.0840356338014625,68.36214922171297,63.916532352605884,-1.0148310933761824,-1.6592584726329935,-1.9228194183156617,-0.2951554664879623,12.028320357952213,0.4724998474121094,0.5373987258591733,1.4412501573562615,-0.23326995797949301,3.115770272692017,0.6039900996883834,2.2785102150241388,-1.4254091402411841,95.68344797240246,21.421682201775283,0.8372600576678776,12,-1.098750114440918,-1.5862500667572021,-2.1649999618530273,-0.9237501621246338,-0.5900001525878906,1,-0.04948802429651522,1.3053443561467521,9.827500343322754,1.263159630748763,10.015000343322754,-2.527782413699015,9.65250015258789,-0.04948802429651522
9043,2008-12-17,10.4399995803833,10.579999923706056,10.162500381469727,10.167499542236328,3497600.0,0.01803992821822309,-1.9557661340688328,0.8449607589172182,66.72016220516736,65.94113624515366,-1.0618425793091806,-1.7590080960360126,-2.080112348707411,-0.4942905204063699,12.112008302420302,0.4174995422363299,0.665650188761779,1.5148746252059944,-0.2830295197020849,3.3127787701140736,0.6159225527519556,2.413826697660033,-1.4045513158686482,88.57140410399005,16.53456375431074,0.8989520724540395,12,-1.1437497138977033,-1.6312496662139893,-2.1974995136260986,-1.1087496280670166,-0.6374998092651367,2,-0.06034474962531289,1.2787870661074778,10.255000114440918,1.3053443561467521,9.827500343322754,1.263159630748763,10.015000343322754,-0.06034474962531289
9044,2008-12-18,10.36750030517578,10.59000015258789,10.255000114440918,10.297499656677246,3363200.0,-0.006944375298993943,-3.322588584191129,0.2568830777953088,63.91352311940654,66.85820759151781,-0.7696819861011353,-1.5520566661119748,-1.9758256103911087,-0.43892689759349146,11.679181005269557,0.33500003814697266,0.7491568500248587,1.3065003395080552,-0.4963888397630818,3.1093895187791922,0.4050557498724867,2.2079449291436237,-1.0849237751905019,81.98382692711601,12.811356285349234,0.9014445896355684,12,-0.5725002288818342,-1.55375027656555,-2.015625357627867,-1.0362503528594953,-0.3474998474121076,3,-0.10947674902070736,-1.9557661340688328,10.4399995803833,1.2787870661074778,10.255000114440918,1.3053443561467521,9.827500343322754,-0.10947674902070736
9045,2008-12-19,10.327500343322754,10.6225004196167,10.1875,10.342499732971193,4252400.0,-0.0038582069617163484,-1.94915462451104,-0.21427500987728043,75.4581193495743,68.41849592827268,-0.536442459152136,-1.3364237017132048,-1.8906300571202337,-0.42133913572255466,10.59006399993827,0.4350004196166992,0.793904291512094,1.1115003585815426,-0.5555957893000478,2.778596506463134,0.2779522846407474,1.9450484325223378,-0.8095875612690051,65.69768989194655,-5.822370071618124,0.8335480739407956,12,-0.440000057220459,-1.4975001811981201,-2.0037503242492676,-0.9962503910064697,-0.28250026702881037,4,-0.061970498382655226,-3.322588584191129,10.36750030517578,-1.9557661340688328,10.4399995803833,1.2787870661074778,10.255000114440918,-0.061970498382655226
9046,2008-12-22,9.927499771118164,10.297499656677246,9.664999961853027,10.274999618530273,4998400.0,-0.03873159611785537,2.2229290077411643,23.167599186162057,65.92356223616034,69.23211786179306,-0.06531919103835193,-0.7892454682843066,-1.4525350822356273,-0.04099521136259732,8.91888924868846,0.6625003814697266,0.9311558205805905,0.5923748016357422,-0.9036846857847856,2.088434289056271,-0.15565494207452168,1.340404545346006,0.6950006484985352,27.415110576367614,-44.13478786979503,0.7480297437102642,12,0.012500286102294922,-1.0974996089935303,-1.6587496995925903,-0.7562496662139893,-0.3424997329711914,0,-0.029211782275403997,-1.94915462451104,10.327500343322754,-3.322588584191129,10.36750030517578,-1.9557661340688328,10.4399995803833,-0.029211782275403997
9047,2008-12-23,9.8125,10.11750030517578,9.710000038146973,10.037500381469727,3766400.0,-0.011583961094890238,1.116883245562331,0.647483396454251,62.46769952612009,68.64544696208134,0.164575204413147,-0.5699724307205383,-1.3287641492583546,0.053160300624645274,8.687638364215037,0.4075002670288068,1.0139585905943083,0.3926250457763665,-1.0015770350524935,1.7868271266052265,-0.3044759946380644,1.0897260861907974,0.8100004196166992,15.40469635821086,-54.0234546246359,0.6971010404144302,12,0.17624998092651367,-0.9824998378753662,-1.5437499284744263,-0.6912500858306885,-0.09500026702880682,1,-0.017324848539510218,2.2229290077411643,9.927499771118164,-1.94915462451104,10.327500343322754,-3.322588584191129,10.36750030517578,-0.017324848539510218
9048,2008-12-24,9.90250015258789,9.989999771118164,9.807499885559082,9.837499618530273,1408400.0,0.009171990072651237,-1.9199981689453125,-0.2888907726868139,70.38596427356272,68.29965948916546,0.13283042776447296,-0.5750590554308364,-1.404897910406973,-0.057372379633022774,8.886835931231024,0.18249988555908203,1.0097704712115547,0.41000018119811976,-0.921388391391929,1.7413887537881685,-0.2556941050969055,1.075694467493145,0.7008502578735349,24.80418560734334,-48.86793619254091,0.6656942862950245,12,0.08624982833862305,-1.0724999904632568,-1.633750081062317,-0.7812502384185791,-0.16499996185302734,2,-0.023983861355740155,1.116883245562331,9.8125,2.2229290077411643,9.927499771118164,-1.94915462451104,10.327500343322754,-0.023983861355740155
9049,2008-12-26,10.107500076293944,10.18000030517578,9.912500381469727,9.970000267028807,1178400.0,0.020701834945438424,-1.118814798028456,2.1153643005956746,69.70567140979723,67.85282572697754,-0.0009390878994821605,-0.7201058865363574,-1.566283587426419,-0.28527431857026286,9.644707839369445,0.27750015258788885,1.0503989881585323,0.5535000801086412,-0.7718942691846298,1.878894429401912,-0.10919709453799342,1.2161972547552757,0.4770833251953146,46.21408907463238,-26.294555177761495,0.6626971746466354,12,0.036250114440919745,-1.2774999141693097,-1.8387500047683698,-0.986250162124632,-0.15750026702880682,4,-0.03017564213441115,-1.9199981689453125,9.90250015258789,1.116883245562331,9.8125,2.2229290077411643,9.927499771118164,-0.03017564213441115
9050,2008-12-29,10.024999618530273,10.0600004196167,9.800000190734863,10.0,4611600.0,-0.008162300978573955,4.47361869579184,0.1818156597007886,60.36583866493615,67.03363222293751,0.0928981649073144,-0.5963113096166168,-1.4500608746181136,-0.22527042241910422,10.043424735377064,0.30749988555908025,0.999388816385208,0.42537465095520055,-0.898850577634434,1.749599879544835,-0.23673796333961583,1.087487265250017,0.5411921141662592,56.91696922909907,-12.963310010719894,0.6621126142948169,12,0.11875057220458984,-1.1949994564056396,-1.8487495183944702,-0.9262497425079346,0.030000686645506036,0,-0.0004986694221276178,-1.118814798028456,10.107500076293944,-1.9199981689453125,9.90250015258789,1.116883245562331,9.8125,-0.0004986694221276178
9051,2008-12-30,10.229999542236328,10.274999618530273,10.03499984741211,10.137499809265137,3760800.0,0.02044887097323489,1.630136127296005,3.7000457770656903,68.34215075589204,67.03141017117963,-0.0547617854651854,-0.6912449513867589,-1.6193894687272419,-0.4490488898185845,10.649138873602727,0.25,0.923229565429045,0.5379995822906487,-0.6824217907267709,1.7584209553080683,-0.0722111042180611,1.1482102687993585,0.3181683550433352,92.03537881153525,21.718193767110563,0.6102106865087094,12,-0.08624935150146484,-1.3999993801116943,-2.1643744707107544,-1.1312496662139893,0.0775003433227539,1,-0.01808401507532642,4.47361869579184,10.024999618530273,-1.118814798028456,10.107500076293944,-1.9199981689453125,9.90250015258789,-0.01808401507532642
9052,2008-12-31,10.397500038146973,10.53499984741211,10.2475004196167,10.2475004196167,2913200.0,0.016373460743482005,-2.8333354526149814,1.6216221789201282,65.11176061052947,66.85269888288653,-0.22341769358381391,-0.7623673549596965,-1.7588529547594902,-0.6361412866579865,11.4356559459167,0.30500030517578125,0.8199097495361531,0.6195000648498539,-0.5408432816092166,1.7798434113089243,0.03932839162031776,1.19967173807939,-0.7325000762939453,81.29253421875872,13.720354076424485,0.5801716732295353,12,-0.2537498474121094,-1.249999761581421,-2.4518749713897714,-1.2987501621246338,0.05500030517578125,2,-0.07814378427689839,1.630136127296005,10.229999542236328,4.47361869579184,10.024999618530273,-1.118814798028456,10.107500076293944,-0.07814378427689839
9053,2009-01-02,10.697500228881836,10.744999885559082,10.3725004196167,10.5600004196167,2949200.0,0.02885310792346285,2.2043085732568204,0.9166677263074908,68.39788767866284,67.3509616116928,-0.5398177789898853,-0.9662014895163313,-2.01756424218679,-0.9573812193944775,12.694609545202123,0.3724994659423828,0.7846089934868967,0.8270002365112301,-0.3158410429891383,1.9698415160115985,0.2555795967610468,1.3984208762614134,-1.0151002693176263,94.97357968077634,27.325342274866884,0.5714206397501838,1,-0.49250030517578125,-1.3187503814697266,-2.7518751621246347,-1.598750352859497,-0.5725002288818359,4,-0.09161023369410837,-2.8333354526149814,10.397500038146973,1.630136127296005,10.229999542236328,4.47361869579184,10.024999618530273,-0.09161023369410837
9054,2009-01-05,10.670000076293944,10.78499984741211,10.505000114440918,10.579999923706056,3961200.0,-0.002570708296284585,-1.3333333333333333,0.6545474722393433,63.073846368214184,65.97493128043055,-0.519529606761953,-0.8051366773083668,-1.9349452979726376,-0.9467062032475209,13.82016323493458,0.2799997329711914,0.7107472309330234,0.688500070571898,-0.29332089690350216,1.6703210380472981,0.19758958683419792,1.179410554309598,-0.9450961196899392,88.32489226381043,22.207087348985624,0.49091048373769997,1,-0.4450001716613752,-1.2712502479553205,-2.7243750095367423,-1.5937497615814191,-0.5174999237060529,0,-0.08739455284830411,2.2043085732568204,10.697500228881836,-2.8333354526149814,10.397500038146973,1.630136127296005,10.229999542236328,-0.08739455284830411
9055,2009-01-06,10.68000030517578,10.86750030517578,10.607500076293944,10.774999618530273,3323200.0,0.0009372285670412595,-1.1666706403134093,-1.055546136565992,68.31363772509678,66.24049522364572,-0.5300050164489267,-0.6977237551259989,-1.8870427960573224,-0.9717681002152094,14.619550555216081,0.26000022888183594,0.6354339207906481,0.6012502670288065,-0.23526595861220656,1.4377664926698195,0.18299215420829995,1.019508379849313,-0.8914905951232885,77.47748986184612,10.976999098237457,0.4182581128205067,1,-0.3912501335144025,-1.2400002479553205,-2.666250228881834,-1.634999990463255,-0.23000049591064275,1,-0.0683521044055464,-1.3333333333333333,10.670000076293944,2.2043085732568204,10.697500228881836,-2.8333354526149814,10.397500038146973,-0.0683521044055464
9056,2009-01-07,10.342499732971193,10.607500076293944,10.237500190734863,10.607500076293944,3964800.0,-0.03160117626972592,1.7924483487060876,2.7894974601962685,51.9552977380349,65.07245058052514,-0.14242330373365952,-0.303938982526633,-1.4874363077324784,-0.6539594694483615,15.187066725427906,0.4425001144409162,0.5730495768166115,0.21812472343444966,-0.5673904685613049,1.0036399154302043,-0.17463287256342674,0.6108823194323261,-0.4676707753088394,16.666590978242933,-44.2363548717468,0.3927575959978772,1,-0.008749485015870917,-0.9024996757507342,-2.276874780654909,-1.2974994182586688,0.09500026702880682,2,-0.027797866591079967,-1.1666706403134093,10.68000030517578,-1.3333333333333333,10.670000076293944,2.2043085732568204,10.697500228881836,-0.027797866591079967
9057,2009-01-08,10.542499542236328,10.557499885559082,10.25,10.292499542236328,3191200.0,0.019337666369722006,1.196422367695043,-0.9433950041925754,52.27524737300476,63.060148702685375,-0.254775316012017,-0.4188945321841153,-1.6090722992236195,-0.8756420767096671,15.785252174668917,0.30749988555908203,0.4720687092373872,0.35049953460693395,-0.3209043253392583,1.0219033945531262,0.014797604633837835,0.6862014645800301,-0.5882568767729008,48.41258668216779,-8.619097607096428,0.3357019299730959,1,-0.20874929428100586,-1.1024994850158691,-2.476874589920044,-1.4974992275238037,-0.5024995803833008,3,-0.02229069640797887,1.7924483487060876,10.342499732971193,-1.1666706403134093,10.68000030517578,-1.3333333333333333,10.670000076293944,-0.02229069640797887
9058,2009-01-09,10.2475004196167,10.537500381469727,10.210000038146973,10.53499984741211,2980000.0,-0.027981895701088333,1.2393147902409123,-1.1499977111816406,47.57576119545615,60.60126978998081,0.10539166737492245,-0.07849893606124425,-1.2605717007482866,-0.6002295720609325,16.132797871130595,0.33249950408935547,0.43517375814493775,0.02412538528442454,-0.5910217071013601,0.6392724776702092,-0.2834481609084669,0.331698931477316,-0.2201971429762839,5.703477755102352,-46.18199563576806,0.3075735461928923,1,0.08624982833862305,-0.8075003623962402,-2.181875467300415,-1.2025001049041748,-0.3100004196166992,4,0.020004870974547728,1.196422367695043,10.542499542236328,1.7924483487060876,10.342499732971193,-1.1666706403134093,10.68000030517578,0.020004870974547728
9059,2009-01-12,10.167499542236328,10.2475004196167,10.0024995803833,10.202500343322754,5079600.0,-0.007806867441276344,2.91998352063354,0.1217421591229496,46.81907240751547,59.09607353915629,0.21769104513390403,0.0443357648238738,-1.1260093324141405,-0.5390024040716384,15.671286775415494,0.24500083923339844,0.4241328971431031,-0.08162546157836914,-0.6362976666222515,0.47304674346551323,-0.3589615641003103,0.19571064094357205,0.7000007629394513,19.07512411537138,-29.780008164132433,0.27733610252194074,1,0.2675004005432129,-0.7274994850158691,-2.101874589920044,-1.3512494564056396,-0.23999977111816406,0,-0.004179940413056582,1.2393147902409123,10.2475004196167,1.196422367695043,10.542499542236328,1.7924483487060876,10.342499732971193,-0.004179940413056582
9060,2009-01-13,10.079999923706056,10.317500114440918,9.994999885559082,10.112500190734863,3812000.0,-0.008605814848261728,-2.185182045521977,0.9285578049643917,53.46197645367597,57.44272083891006,0.3506919215456765,0.14435586923207744,-1.0086632350250166,-0.4726125274862252,15.547088476837216,0.32250022888183594,0.37550536617924557,-0.17237505912780549,-0.7220100864108261,0.3772599681552151,-0.4471925727693158,0.10244245451370482,0.7702003669738726,13.877552926962137,-36.13267949342681,0.2748175136415106,1,0.3512501716613752,-0.6399998664855975,-1.9656250476837176,-1.263749837875368,-0.06999969482422053,1,0.007192483078430234,2.91998352063354,10.167499542236328,1.2393147902409123,10.2475004196167,1.196422367695043,10.542499542236328,0.007192483078430234
9061,2009-01-14,9.657500267028807,10.050000190734863,9.61750030517578,9.927499771118164,4946800.0,-0.04191464879713125,-1.4714319579510533,8.307608791338282,46.912357371613986,55.420564923475006,0.7637598530575982,0.5833765523763681,-0.5625455014679144,-0.07660815441666813,15.17730330236476,0.462499618530277,0.3050707289419705,-0.5863747119903575,-1.1680023948878553,-0.004747029092859734,-0.8771885534391064,-0.2955608705416086,1.1584920074462879,4.255316990324252,-48.06137010740873,0.29081384144874917,1,0.5850000381469727,0.2762498855590838,-1.384375333786009,-0.8412501811981183,-0.0974998474121076,2,0.08206052501411398,-2.185182045521977,10.079999923706056,2.91998352063354,10.167499542236328,1.2393147902409123,10.2475004196167,0.08206052501411398
9062,2009-01-15,9.7475004196167,9.8125,9.359999656677246,9.645000457763672,5253600.0,0.00931919752517718,2.892490760604283,-0.3796301856136174,46.91235737161403,53.03328377824735,0.6390655036221666,0.47790900367845524,-0.6359378433723002,-0.1942064377182131,14.749260335509218,0.4525003433227539,0.28979031532333543,-0.4709995746612545,-1.0934340573274834,0.1514349080049744,-0.782216815994369,-0.15978233332814007,0.9965823367004365,32.9087494198991,-21.942600939837426,0.31121724133311424,1,0.36624956130981445,0.2624998092651367,-1.1812504529953003,-0.9312503337860107,0.24249935150146484,3,0.0707873352838937,-1.4714319579510533,9.657500267028807,-2.185182045521977,10.079999923706056,2.91998352063354,10.167499542236328,0.0707873352838937
9063,2009-01-16,9.8100004196167,9.90250015258789,9.5600004196167,9.88249969482422,5544400.0,0.006411900211280797,5.088873818505489,-0.7073102652611382,43.7170116475093,50.8825243648357,0.4888413393895039,0.38555886362268765,-0.6942207081949121,-0.28078837624298103,13.853096736977221,0.3424997329711914,0.2318643758943857,-0.3769996166229248,-1.0157866486704048,0.2617874154245552,-0.6963931326466639,-0.057606100599185694,0.8233556887292455,46.9974462456624,-8.576890560916425,0.31939351602373967,1,0.30374956130981445,0.2524995803833008,-1.2437504529953003,-0.9937503337860107,0.17249965667724432,4,0.023445416146609555,2.892490760604283,9.7475004196167,-1.4714319579510533,9.657500267028807,-2.185182045521977,10.079999923706056,0.023445416146609555
9064,2009-01-20,9.232500076293944,9.800000190734863,9.177499771118164,9.760000228881836,6909600.0,-0.05886853400820957,1.0493838401280984,7.275936912168852,36.15721877030199,47.309588925414054,0.9398207071727356,0.9208821179706632,-0.11743440246896064,0.2687479837507478,13.151180856752376,0.6325006484985352,0.15933909711099226,-0.8977499485015894,-1.658955459717955,-0.1365444372852238,-1.278352704109773,-0.5171471928934057,1.2989875159185047,4.824586720339955,-48.49051195410584,0.380602755608183,1,0.6599998474121112,0.7899999618530291,-0.6325000524520856,-0.5312497615814191,0.75,1,0.07636067347741138,5.088873818505489,9.8100004196167,2.892490760604283,9.7475004196167,-1.4714319579510533,9.657500267028807,0.07636067347741138
9065,2009-01-21,9.6875,9.729999542236328,9.1899995803833,9.244999885559082,5656400.0,0.04928241754087259,1.0473963295686493,-0.838862533536781,41.28515112017243,46.1240170789849,0.3679197675044783,0.43792944031761927,-0.5499838907656454,-0.21337090019890148,12.557415013130038,0.5399999618530273,0.05134782903805757,-0.4107500076293942,-1.1906218686666303,0.369121853407842,-0.8006859381480123,-0.020814077110776097,0.70858881010302,58.45272018389237,9.620921353463544,0.3899359305186179,1,0.17999982833862305,0.33500003814697266,-0.8437498807907104,-1.1674997806549072,0.38500022888183594,2,0.02477416992187509,1.0493838401280984,9.232500076293944,5.088873818505489,9.8100004196167,2.892490760604283,9.7475004196167,0.02477416992187509
9066,2009-01-22,9.637499809265137,9.774999618530273,9.427499771118164,9.619999885559082,4660000.0,-0.005161310011340681,1.3760710512930865,0.03954783995517193,37.31218671250248,44.461454783373526,0.34352417783876277,0.4902236176905639,-0.478699132905966,-0.19460842357244346,12.941876317391923,0.3474998474121094,-0.04029866047084063,-0.44625020027160645,-1.249910336792972,0.35740993624975914,-0.8480802685322892,-0.04442013201092365,0.636730096939397,63.4482477394642,17.94910589908529,0.40183006826068235,1,0.2200002670288086,0.38500022888183594,-0.7937496900558472,-1.1349995136260986,0.07999992370605646,3,0.03865114676926806,1.0473963295686493,9.6875,1.0493838401280984,9.232500076293944,5.088873818505489,9.8100004196167,0.03865114676926806
9067,2009-01-23,9.642499923706056,9.8125,9.354999542236328,9.364999771118164,3764000.0,0.0005188186292996999,-2.075627019541468,15.857220708446969,30.462962832143546,42.560032743005465,0.22063564196775332,0.497333033776874,-0.4607894144700637,-0.23097463300168997,13.397559004935816,0.4575004577636719,-0.15397503224012254,-0.4327500820159891,-1.2519359089755469,0.3864357449435687,-0.842342995495768,-0.023157168536210193,0.5220569689898404,64.13791833395183,23.868492403155244,0.4095929134797786,1,0.10500001907348455,0.3800001144409162,-0.7987498044967669,-1.1399996280670184,-0.20250034332275568,4,-0.008555821077740666,1.3760710512930865,9.637499809265137,1.0473963295686493,9.6875,1.0493838401280984,9.232500076293944,-0.008555821077740666
9068,2009-01-26,9.664999961853027,9.890000343322754,9.520000457763672,9.682499885559082,4434800.0,0.0023334237308785255,-1.406511679837239,-0.06306275345384522,31.354362289284964,40.84173161875763,0.11937172310838307,0.48077749052096763,-0.4520698850713636,-0.2845892805053367,13.804523114685052,0.36999988555908203,-0.20206402559266756,-0.3983750343322754,-1.2348089446910606,0.43805887602650984,-0.816591989511668,0.019841920847117223,0.4008512186850961,68.42102445285909,32.81627377510961,0.4182169551793924,1,0.08249998092651367,0.3575000762939453,-0.7524999380111694,-1.093749761581421,-0.09749984741210938,0,0.03362646772352651,-2.075627019541468,9.642499923706056,1.3760710512930865,9.637499809265137,1.0473963295686493,9.6875,0.03362646772352651
9069,2009-01-27,9.802499771118164,9.854999542236328,9.572500228881836,9.704999923706056,2882800.0,0.014226571113071573,1.790125084771306,-5.5714441416892715,34.4552619504083,38.72987445172789,-0.08420300313100704,0.3365092437953283,-0.5437776921589972,-0.45092371882684645,13.908955232935904,0.2824993133544922,-0.2691088614637476,-0.2456252098083489,-1.0897579770462347,0.5985075574295369,-0.6676915934272927,0.17644117381059488,0.17451626847796398,87.49993188048022,54.82926678978239,0.422066383618943,1,-0.1887497901916504,0.2200002670288086,-0.7499998807907104,-1.091249704360962,-0.2775001525878906,1,0.018362694147275427,-1.406511679837239,9.664999961853027,-2.075627019541468,9.642499923706056,1.3760710512930865,9.637499809265137,0.018362694147275427
9070,2009-01-28,10.020000457763672,10.182499885559082,9.86750030517578,10.0024995803833,5099600.0,0.02218828785758764,-1.1913057900585327,0.17949645917289736,44.03331666535508,38.40998103992135,-0.34767096760232086,0.12502492229708295,-0.731115827401009,-0.6885030254480178,13.954818255566718,0.38000011444091797,-0.30067012445029917,-0.027874565124511363,-0.8720391248213861,0.8162899945723634,-0.44995684497294874,0.394207714723926,-0.8425006866455078,80.36261506032636,43.78106316580444,0.42208227984843777,1,-0.34000062942504883,0.0024995803833007812,-0.7156254053115845,-1.3037502765655518,-0.7100000381469727,2,-0.003742552869912541,1.790125084771306,9.802499771118164,-1.406511679837239,9.664999961853027,-2.075627019541468,9.642499923706056,-0.003742552869912541
9071,2009-01-29,10.045000076293944,10.232500076293944,9.8100004196167,9.887499809265137,5224800.0,0.002494971795226064,-1.7040060547059661,8.999564056454588,40.158270308450874,37.6595269217921,-0.3485801704849205,0.09007307113085972,-0.7119841608698998,-0.7360348007248074,13.6788852184908,0.4224996566772443,-0.3266492265977128,0.0063750267028783725,-0.8334298695525391,0.8461799229582958,-0.41352742142483123,0.426277474830588,-0.8474003028869603,78.6324916370149,41.748584345107744,0.41990244812770877,1,-0.34000015258788885,-0.02250003814697088,-0.6862498521804792,-1.3124997615814191,-0.8225002288818342,3,0.0027376956076676784,-1.1913057900585327,10.020000457763672,1.790125084771306,9.802499771118164,-1.406511679837239,9.664999961853027,0.0027376956076676784
9072,2009-01-30,9.585000038146973,10.0625,9.449999809265137,10.0625,8855600.0,-0.04579393077682148,1.5654460300182746,-3.0317406494662804,37.69730513173984,36.99067064226216,0.09604529086102787,0.5123500838898813,-0.21188521893209966,-0.3015503855819226,13.245560697538988,0.6125001907348633,-0.3805639422493936,-0.41300001144409215,-1.2582990658466535,0.4322990429584692,-0.8356495386453737,0.00964951575718942,-0.3460042526245104,17.252419528805866,-22.60171858229615,0.42264952720128096,1,0.11999988555908203,0.4375,-0.19999992847442627,-0.8524997234344482,-0.09000015258789062,4,0.013823650943859178,-1.7040060547059661,10.045000076293944,-1.1913057900585327,10.020000457763672,1.790125084771306,9.802499771118164,0.013823650943859178
9073,2009-02-02,9.717499732971193,9.762499809265137,9.412500381469727,9.482500076293944,7454400.0,0.013823650943859178,1.1538438966275122,-0.492145917175134,41.803281821021244,37.61801098123097,-0.0569437404030797,0.3190232684170464,-0.30296730970383656,-0.4508311919464898,12.49319383199555,0.34999942779541016,-0.38299276252373105,-0.2315002918243394,-1.0176139453486837,0.5546133617000049,-0.6245571185865124,0.16155653493783362,-0.43876377581787196,37.1950567087527,-5.069066294886198,0.39305682676217235,2,-0.006249904632570136,0.3050003051757795,-0.30812466144561945,-0.9849994182586688,-0.12749958038330256,0,-0.028556744040480142,1.5654460300182746,9.585000038146973,-1.7040060547059661,10.045000076293944,-1.1913057900585327,10.020000457763672,-0.028556744040480142
9074,2009-02-03,9.737500190734863,9.850000381469727,9.654999732971193,9.7524995803833,9481200.0,0.0020581896900710994,-1.166670198787799,-0.06382728324168481,43.60411502787291,37.87567363764213,0.002484653672237158,0.23777092877649508,-0.2623299998285624,-0.49145901036265016,11.552657129348765,0.19500064849853338,-0.3918956242298375,-0.16487483978271555,-0.8781759891381835,0.5484263095727524,-0.5215254144604486,0.19177573489501754,-0.42061366881591766,39.63413783157649,-5.963724866532182,0.3566505746777338,2,0.05624961853027344,0.2849998474121094,-0.32812511920928955,-1.0049998760223389,0.08500003814697266,1,-0.0174582873390543,1.1538438966275122,9.717499732971193,1.5654460300182746,9.585000038146973,-1.7040060547059661,10.045000076293944,-0.0174582873390543
9075,2009-02-04,9.949999809265137,10.104999542236328,9.782500267028807,9.800000190734863,5496800.0,0.0218228102046627,-2.486488715680465,-10.000381485249237,55.92704074652101,39.94399075253308,-0.18870823442494,-0.03396396296357196,-0.3968518412071589,-0.7290683982425747,10.193563908467938,0.36749935150146484,-0.39198268501120204,0.08412480354309082,-0.5293579258501939,0.6976075329363756,-0.22261656115355066,0.3908661682397323,-0.5964887451711913,65.54873510174095,14.113195938314831,0.3067413646966421,2,-0.15625,0.07250022888183594,-0.4631246328353882,-1.2174994945526123,0.0025005340576171875,2,-0.04271358782731993,-1.166670198787799,9.737500190734863,1.1538438966275122,9.717499732971193,1.5654460300182746,9.585000038146973,-0.04271358782731993
9076,2009-02-05,10.05500030517578,10.182499885559082,9.729999542236328,9.875,4642800.0,0.010552813861651522,1.0804639028347183,1.2000050862759442,56.19334859979921,42.80292250449482,-0.2550829532701151,-0.17034102607990143,-0.4312822558241809,-0.8622160383192696,9.595836508374436,0.4525003433227539,-0.3120593966405778,0.20350027084350408,-0.37546059206833604,0.7824611337553442,-0.08598016061241687,0.49298070229942503,-0.6663296805938348,83.4416022729663,28.437219513391312,0.28948043145592045,2,-0.23250007629394354,-0.03250026702880682,-0.5681251287460309,-1.322499990463255,-0.14000034332275213,3,-0.07409247766761318,-2.486488715680465,9.949999809265137,-1.166670198787799,9.737500190734863,1.1538438966275122,9.717499732971193,-0.07409247766761318
9077,2009-02-06,10.307499885559082,10.407500267028807,10.09749984741211,10.09749984741211,6178000.0,0.025111842140206564,-1.9523844124231782,1.1666649006061236,59.307752148220054,45.90885471104317,-0.45073143208627364,-0.4651999267217839,-0.6272789027345969,-1.1375287831710779,9.128598416255892,0.35249996185302734,-0.27011962602833606,0.46774983406066895,-0.05938218499408343,0.9948818531154213,0.20418382453329365,0.7313158435880442,-0.8850760829086575,89.94970924910855,32.530786178903064,0.26356600952737613,2,-0.39749956130981445,-0.2849998474121094,-0.8206247091293335,-1.5749995708465576,-0.11999988555908203,4,-0.10526316276433523,1.0804639028347183,10.05500030517578,-2.486488715680465,9.949999809265137,-1.166670198787799,9.737500190734863,-0.10526316276433523
9078,2009-02-09,10.452500343322754,10.510000228881836,10.149999618530273,10.25,4219200.0,0.014067471198017545,1.2677195627817843,0.9642871739910355,77.23214000615636,50.66184116168184,-0.5277790991149747,-0.6261583098332544,-0.7236456337283137,-1.3055291990481237,8.817590242083803,0.3600006103515625,-0.20294197468776076,0.6025002956390377,0.03551842547873463,1.1694821657993408,0.3190093605588853,0.8859912307191902,-0.9709719528096272,93.27487108673076,27.99676749758784,0.28349093508015194,2,-0.49125003814697266,-0.43000030517578125,-0.8068751096725464,-1.7200000286102295,0.03249931335449219,0,-0.09160492000130294,-1.9523844124231782,10.307499885559082,1.0804639028347183,10.05500030517578,-2.486488715680465,9.949999809265137,-0.09160492000130294
9079,2009-02-10,10.125,10.515000343322754,9.960000038146973,10.30500030517578,5520000.0,-0.031332248989780376,-1.1764708082292707,-0.8888888888888801,60.35502397614937,52.475364196214535,-0.16731632689459275,-0.3183259121768316,-0.36409612803739577,-0.992628381527906,8.81131057564912,0.5550003051757812,-0.12025544934450494,0.2771249294281013,-0.2851456234214069,0.8393954822776095,-0.004010346996652814,0.5582602058528554,-0.561193862417376,50.31847830180541,-15.169358973630807,0.2811352764247544,2,-0.16124963760375977,-0.10249996185302734,-0.33312511444091797,-1.3312499523162842,0.26000022888183594,1,-0.05283949110243058,1.2677195627817843,10.452500343322754,-1.9523844124231782,10.307499885559082,1.0804639028347183,10.05500030517578,-0.05283949110243058
9080,2009-02-11,10.15250015258789,10.324999809265137,10.00749969482422,10.204999923706056,6252800.0,0.002716064453125,1.170944350978769,0.2916649006061247,62.32057585471306,54.93784259024367,-0.19449843249721965,-0.35849633100259126,-0.36614271091523953,-1.0367122587323543,8.660672666733351,0.3175001144409162,-0.03604802786874117,0.3010000705718987,-0.26846052523680797,0.8704606663806054,0.016269772667545368,0.585730368476252,-0.4935745944312533,53.82167887813999,-11.431578306187433,0.2847302979043537,2,-0.1887497901916504,-0.13000011444091797,-0.3406252861022949,-1.3387501239776611,0.19499969482421875,2,-0.032504301280107506,-1.1764708082292707,10.125,1.2677195627817843,10.452500343322754,-1.9523844124231782,10.307499885559082,-0.032504301280107506
9081,2009-02-12,10.449999809265137,10.479999542236328,9.917499542236328,9.93000030517578,7181200.0,0.029303093051558537,-1.064216282427053,-9.904795640326673,66.94647777048817,58.1877506612157,-0.47886510879621014,-0.6256575035772904,-0.6106733300220135,-1.3497929182798956,9.196460142586139,0.5625,0.042727392064749736,0.5588747501373295,-0.06173933071610094,1.1794888309907599,0.24856770971061515,0.8691817905640438,-0.7054667725918868,89.12126411555803,22.746789309349367,0.31030704042671475,2,-0.4862494468688965,-0.557499885559082,-0.5856246948242188,-1.5949995517730713,0.3950004577636701,3,-0.04760760526534091,1.170944350978769,10.15250015258789,-1.1764708082292707,10.125,1.2677195627817843,10.452500343322754,-0.04760760526534091
9082,2009-02-13,10.4375,10.63249969482422,10.414999961853027,10.454999923706056,4421600.0,-0.0011961540184961539,-5.959991455078182,-0.03365373152942326,66.28029297191398,60.907418566870454,-0.3718221534651658,-0.5890132064354017,-0.5537678144364762,-1.3489135903630292,9.3663770680913,0.21749973297119318,0.07439017369757295,0.511874961853028,-0.1504353955635871,1.1741853192696432,0.18071978314472048,0.8430301405613356,-0.6159202326618001,72.72732122945249,6.338597807466385,0.33115517870830796,2,-0.29375028610229315,-0.5325002670288086,-0.5506248474121094,-1.5824997425079346,0.3725004196166992,4,-0.0500598838943207,-1.064216282427053,10.449999809265137,1.170944350978769,10.15250015258789,-1.1764708082292707,10.125,-0.0500598838943207
9083,2009-02-17,10.039999961853027,10.204999923706056,10.010000228881836,10.125,6223600.0,-0.0380838359901291,-1.6896601619279001,4.857166212533567,54.510923689046834,62.11928619588978,0.0851945275439796,-0.18276937373780555,-0.1210459547184346,-0.964944528946516,9.440353940658442,0.42749977111816406,0.10709629215219252,0.10287494659423757,-0.558969187801603,0.7647190809900781,-0.22804712060368182,0.43379701379215696,-0.12250041961669922,17.132922164186624,-44.66098156643612,0.3309220671979199,2,0.1412496566772461,-0.13500022888183594,-0.15312480926513672,-1.184999704360962,0.9049997329711932,1,0.014691238915079508,-5.959991455078182,10.4375,-1.064216282427053,10.449999809265137,1.170944350978769,10.15250015258789,0.014691238915079508
9084,2009-02-18,9.9375,10.167499542236328,9.852499961853027,10.102499961853027,6453200.0,-0.01020915958590396,1.1355967271093237,1.941175150624376,48.36146057072722,61.278666176357135,0.24479025334779791,-0.026081726074796308,0.029025542721063502,-0.8772677930188664,8.917341630110052,0.3149995803833008,0.1856251663727999,-0.03487501144409144,-0.6078325221298719,0.538082499241689,-0.3213537667869826,0.2516037438987997,0.6949996948242205,10.897444518754964,-46.542189093012894,0.2864787553428906,2,0.24374961853027344,-0.032500267028808594,-0.050624847412109375,-1.0824997425079346,1.1274995803833008,2,0.05509430507443991,-1.6896601619279001,10.039999961853027,-5.959991455078182,10.4375,-1.064216282427053,10.449999809265137,0.05509430507443991
9085,2009-02-19,9.927499771118164,10.114999771118164,9.854999542236328,10.100000381469727,6824800.0,-0.0010063123403105667,1.5679112350237359,1.0454584862584169,47.65234205594231,60.32966544926193,0.2807914277191337,0.0029730115124451117,0.07827412307293713,-0.8844949091266194,8.366065084408813,0.26000022888183594,0.24619626706433095,-0.05687522888183594,-0.6145605747130389,0.5008101169493671,-0.33571790179743743,0.22196744403376556,0.6893999290466333,9.615363453965003,-43.278684062484764,0.27884267291560155,2,0.315000057220459,-0.022500038146972656,0.010000228881835938,-1.0724995136260986,0.9149999618530291,3,0.04608415696917634,1.1355967271093237,9.9375,-1.6896601619279001,10.039999961853027,-5.959991455078182,10.4375,0.04608415696917634
9086,2009-02-20,10.010000228881836,10.13249969482422,9.7475004196167,9.762499809265137,6604400.0,0.008310295609745388,-1.7747775612673207,-1.434779964617426,60.0,60.40658187723748,0.21371035067170574,-0.052902098663961894,0.01438451922121331,-0.9876302344477033,7.991681503455316,0.3849992752075213,0.30535448899434137,0.0070002079010009766,-0.5262535412777751,0.5402539570797771,-0.2596266666883871,0.27362708249038903,0.5916114765167269,29.661019688810907,-26.595483212395475,0.26662687458938783,2,0.17999982833862305,-0.10500049591064453,-0.07437515258789062,-1.057500123977663,0.8125,4,0.033716244836487164,1.5679112350237359,9.927499771118164,1.1355967271093237,9.9375,-1.6896601619279001,10.039999961853027,0.033716244836487164
9087,2009-02-23,9.5600004196167,10.18000030517578,9.522500038146973,10.09749984741211,6660400.0,-0.04495502487270209,-1.1469389788759201,-2.171711177814683,46.775859887831515,57.022550752979164,0.6107538957416985,0.41170867080018425,0.4858869852196399,-0.5501140941823142,7.635102882072108,0.6575002670288068,0.30084221777384457,-0.4388746261596683,-0.9849912385531656,0.10724198623382897,-0.711932932356417,-0.16581631996291968,1.0074468343505885,5.494562308828426,-50.97656003365889,0.2730583061967483,2,0.5174994468688965,0.3449993133544922,0.5281248092651367,-0.6075003147125262,1.2899999618530273,0,0.13441420408050875,-1.7747775612673207,10.010000228881836,1.5679112350237359,9.927499771118164,1.1355967271093237,9.9375,0.13441420408050875
9088,2009-02-24,9.989999771118164,10.072500228881836,9.59749984741211,9.702500343322754,4877600.0,0.0449790096890712,1.099447606964241,-0.534883225782413,54.42593485994779,56.363763073401216,0.12097090700150481,0.007700716243789429,0.06896794277504625,-0.9881876213429628,7.469398833119254,0.5124998092651367,0.29796524637656674,-0.02512526512145996,-0.5482697833675694,0.49801925312464945,-0.28669752424451467,0.23644699400159475,0.5147506498999039,71.10259210749629,11.985271944375057,0.2615722591230549,2,0.08750009536743164,-0.08500003814697266,0.07187533378601074,-1.037499666213991,0.9724998474121094,1,0.08208214887744214,-1.1469389788759201,9.5600004196167,-1.7747775612673207,10.010000228881836,1.5679112350237359,9.927499771118164,0.08208214887744214
9089,2009-02-25,9.982500076293944,10.210000038146973,9.842499732971193,9.90999984741211,4987600.0,-0.0007507202198244745,-2.5421638018200636,0.25217521105268653,50.61379162531673,55.06300927013495,0.11860370319724822,0.030964579351989485,0.08868274614013316,-0.9856942412370078,7.145175492263547,0.3675003051757795,0.26293161592407444,-0.04162497520446884,-0.5554784802881763,0.4722285298792386,-0.29855172774632166,0.21530177733738398,0.46331532175185863,66.90909645774123,8.249830673645029,0.2569267525418533,2,0.09499979019165217,-0.07750034332275213,0.1056249141693133,-1.0299999713897705,1.0950002670288104,2,0.09641869383161672,1.099447606964241,9.989999771118164,-1.1469389788759201,9.5600004196167,-1.7747775612673207,10.010000228881836,0.09641869383161672
9090,2009-02-26,9.982500076293944,10.239999771118164,9.957500457763672,10.11750030517578,4986000.0,0.0,-2.0540554473003794,-1.8620662439820508,48.57423319694945,53.02164876196398,0.10275948818108915,0.0295248508105157,0.08946345121058918,-0.9840052661977481,7.643193482536116,0.2824993133544922,0.16768150814755778,-0.039749956130982866,-0.5539403938440994,0.4744404815821337,-0.29684517498754026,0.21734526272557453,0.4079164001579283,64.11152743459495,8.232337931828312,0.2570952188565581,2,0.09499979019165217,-0.07125043869018377,-0.025000095367429864,-1.0299999713897705,1.0625,3,0.10843971909001393,-2.5421638018200636,9.982500076293944,1.099447606964241,9.989999771118164,-1.1469389788759201,9.5600004196167,0.10843971909001393
9091,2009-02-27,10.072500228881836,10.25,9.609999656677246,9.864999771118164,7104400.0,0.009015792827452351,1.2755567762586806,-1.5370378219528391,45.06303266013815,50.664175393988884,-0.05187556916145297,-0.06146053800438267,0.007350519982864512,-1.0670656403501741,8.320668481645908,0.6400003433227539,0.14369051625711826,0.04887518882751429,-0.4657183215632603,0.5634686992182889,-0.208421566367873,0.3061719440229016,0.265841261271742,75.60140475251002,23.039173576830215,0.2572967551953874,2,-0.1862502098083496,-0.0787506103515625,-0.12750029563903809,-1.120000123977663,0.7474994659423846,4,0.07644571720946347,-2.0540554473003794,9.982500076293944,-2.5421638018200636,9.982500076293944,1.099447606964241,9.989999771118164,0.07644571720946347
9092,2009-03-02,9.717499732971193,10.112500190734863,9.63249969482422,9.885000228881836,5310800.0,-0.035244525971090734,-1.8444425606465389,-0.8072295247724889,35.81079986390816,48.586383857862366,0.2126106223224955,0.3204026796190025,0.35249401400253433,-0.7020097398496858,8.227444711087358,0.48000049591064275,0.1021396502459968,-0.31275029182433833,-0.8065590737652872,0.18105849011661057,-0.5596546827948128,-0.06584590085386388,0.5718912700619878,18.390782758157293,-27.82272202184258,0.24690439097047484,3,0.16875028610229315,0.27624988555908025,0.2225003242492658,-0.7649996280670202,0.8325004577636701,0,0.1137124287394018,1.2755567762586806,10.072500228881836,-2.0540554473003794,9.982500076293944,-2.5421638018200636,9.982500076293944,0.1137124287394018
9093,2009-03-03,9.4399995803833,9.859999656677246,9.380000114440918,9.859999656677246,8048000.0,-0.028556744040480142,1.2857116906826036,2.507455718328169,36.51573956881157,47.27019263542729,0.4425937226368273,0.6071775785260733,0.6107453604689503,-0.4095389682710735,8.24193381182629,0.4799995422363281,0.007919388095940505,-0.5763754367828362,-1.1202419669822241,-0.032508906583448294,-0.8483087018825302,-0.30444217168314225,0.8100004196166992,6.896491245378241,-37.19506646454761,0.27193326509969423,3,0.3750004768371582,0.5662503242492676,0.44500041007995605,-0.48749947547912775,1.1675004959106428,1,0.14936449827990073,-1.8444425606465389,9.717499732971193,1.2755567762586806,10.072500228881836,-2.0540554473003794,9.982500076293944,0.14936449827990073
9094,2009-03-04,9.567500114440918,9.71500015258789,9.317500114440918,9.317500114440918,5966000.0,0.013506413106475934,-2.1800003051757812,-0.5952379871117751,38.920455263830014,46.29998299185927,0.28730215255383484,0.4914868374711663,0.46741794486498733,-0.5190199205395309,8.54967144263262,0.39750003814697266,-0.08831444618423845,-0.44037489891052317,-1.007413154534536,0.1266633567134896,-0.7238940267225296,-0.15685577109851678,0.6128998947143547,26.80965476474156,-15.388053339615844,0.2835191278120063,3,0.21624994277954102,0.4074997901916504,0.31749987602233887,-0.6150000095367449,1.239999771118164,2,0.14580606087307824,1.2857116906826036,9.4399995803833,-1.8444425606465389,9.717499732971193,1.2755567762586806,10.072500228881836,0.14580606087307824
9095,2009-03-05,9.524999618530273,9.585000038146973,9.327500343322754,9.354999542236328,6798800.0,-0.0044421735460964396,-1.28890169882337,0.6800003051757812,30.60797207355087,43.03420211114269,0.2980465138739703,0.5275632960982222,0.49456089935556946,-0.45201751425699577,9.558845335256327,0.25749969482421875,-0.12861593923913617,-0.46162538528442454,-1.0682669894314323,0.1450162188625832,-0.7649461873579284,-0.15830458321092067,0.5691104011535639,22.251960273962794,-13.431485277549498,0.30332080207350415,3,0.25875043869018555,0.4500002861022949,0.2931253910064697,-0.5724995136261004,1.1275005340576172,3,0.16299220860567698,-2.1800003051757812,9.567500114440918,1.2857116906826036,9.4399995803833,-1.8444425606465389,9.717499732971193,0.16299220860567698
9096,2009-03-06,9.3100004196167,9.720000267028807,9.125,9.682499885559082,6754000.0,-0.022572095278125537,1.6592177104156232,-2.1911723457011747,28.212573313121,40.97161471395264,0.4507049954178992,0.7208453549078797,0.7042827950242145,-0.21519441751168245,10.967413651622108,0.5950002670288068,-0.14984469316622295,-0.6393745899200436,-1.3158143526827164,0.037065172842629224,-0.97759447130138,-0.3011547085387072,0.7064486095428464,18.734216089520785,-11.756838749555182,0.3382198813813363,3,0.3774995803833008,0.5687494277954102,0.5412495136260986,-0.3575003147125262,1.232499122619629,4,0.1863587087516667,-1.28890169882337,9.524999618530273,-2.1800003051757812,9.567500114440918,1.2857116906826036,9.4399995803833,0.1863587087516667
9097,2009-03-09,9.22249984741211,9.482500076293944,9.162500381469727,9.234999656677246,4978000.0,-0.009398557278281205,-3.8302299636520405,0.03355658305043088,32.052695557575746,38.48569923591129,0.5423280641248631,0.7619587043749654,0.7890878466768783,-0.1204078851432051,11.9856763585385,0.319999694824217,-0.17330464928503275,-0.6726251602172848,-1.4002303011700494,0.05497998073547983,-1.0364277306936671,-0.3088225897409025,0.6869752982482904,13.265291558486215,-18.134098372725198,0.36380257047638237,3,0.4650001525878906,0.65625,0.6412501335144043,-0.26999974250793635,1.39500045776367,0,0.17321766048718112,1.6592177104156232,9.3100004196167,-1.28890169882337,9.524999618530273,-2.1800003051757812,9.567500114440918,0.17321766048718112
9098,2009-03-10,9.494999885559082,9.5024995803833,9.197500228881836,9.322500228881836,7497600.0,0.029547307417244095,2.2533429633736337,-13.800183108262761,40.9601654619269,37.41307410664576,0.21481864784476734,0.4364227529733249,0.5141017686167562,-0.38204734894468473,12.790314340967019,0.30499935150146484,-0.23401101798443236,-0.3522500991821289,-1.0508632196701946,0.34636302130593677,-0.7015566594261617,-0.0029435389380960686,0.32033824262206956,62.18482680801362,27.027492976955024,0.349306560244033,3,0.19250011444091797,0.38374996185302734,0.36875009536743164,-0.542499780654909,1.2624998092651385,1,0.11111114459098914,-3.8302299636520405,9.22249984741211,1.6592177104156232,9.3100004196167,-1.28890169882337,9.524999618530273,0.11111114459098914
9099,2009-03-11,9.59000015258789,9.817500114440918,9.4350004196167,9.585000038146973,4108800.0,0.010005294173125234,-1.5082000531557307,0.028986228362607048,43.33663463276497,36.83111871062526,0.0651370365270818,0.31546038728651915,0.41105934495444174,-0.4521119612644675,13.727505029801716,0.38249969482421875,-0.22452187175812632,-0.2304998397827145,-0.925293644998705,0.46429396543327606,-0.5778967423907098,0.11689706282528078,-0.4650001525878906,67.14802537806122,27.571766234314552,0.3473969026079952,3,0.09749984741210938,0.28874969482421875,0.2768747806549072,-0.6375000476837176,1.197500228881836,2,0.10610009463153935,2.2533429633736337,9.494999885559082,-3.8302299636520405,9.22249984741211,1.6592177104156232,9.3100004196167,0.10610009463153935
9100,2009-03-12,9.822500228881836,9.859999656677246,9.420000076293944,9.550000190734863,4241200.0,0.02424401174083446,1.5323797474607586,54.49876025176426,46.50512690885898,36.99135140492758,-0.2150618542211742,0.06004865689698491,0.17571261462657972,-0.6629412321758785,14.662736754726263,0.43999958038330256,-0.26812979757681354,0.01850023269653356,-0.6585432546683858,0.6955437200614529,-0.3200215109859261,0.35702197637899324,-0.6836502265930182,94.89803465148053,51.83408908709674,0.3385217436824596,3,-0.2037501335144043,0.05624961853027344,0.08562469482421875,-0.8700001239776629,0.6875,3,0.10027993216848974,-1.5082000531557307,9.59000015258789,2.2533429633736337,9.494999885559082,-3.8302299636520405,9.22249984741211,0.10027993216848974
9101,2009-03-13,9.952500343322754,10.0,9.712499618530273,9.852499961853027,4221600.0,0.013234931169425534,1.9487264759967136,0.36697382558086633,58.306872668292634,39.49091504985918,-0.4066361792868207,-0.11503162239194609,0.03770899563424557,-0.7708534383832539,15.085441781212767,0.28750038146972656,-0.2974595706740075,0.1733753204345696,-0.4370091583362523,0.7837597992053915,-0.13181691895084136,0.47856755981998056,-0.7848043548583998,94.32839661937959,44.59080669938158,0.30519223938541074,3,-0.3900003433227539,-0.07375049591064453,-0.04437541961669922,-1.0000002384185809,0.692500114440918,4,0.07033406532206499,1.5323797474607586,9.822500228881836,-1.5082000531557307,9.59000015258789,2.2533429633736337,9.494999885559082,0.07033406532206499
9102,2009-03-16,9.914999961853027,10.145000457763672,9.885000228881836,10.0,4721600.0,-0.003767935712243986,-2.5862223186861613,-0.8499971389879647,48.096453642523564,40.777661058049404,-0.377916113601124,-0.12509644832964462,0.06120523214618245,-0.7163684687077527,14.995753381152843,0.26000022888183594,-0.3238865421048054,0.16199994087219238,-0.3693454875994391,0.6933453693438238,-0.10367277336362335,0.4276726551080081,-0.6973657326965341,75.7255471925244,27.50531196433446,0.2656727142358161,3,-0.2799997329711914,-0.03625011444091797,0.007500171661376953,-0.9624998569488543,0.7600002288818359,0,0.06328790547630292,1.9487264759967136,9.952500343322754,1.5323797474607586,9.822500228881836,-1.5082000531557307,9.59000015258789,0.06328790547630292
9103,2009-03-17,10.1875,10.207500457763672,9.869999885559082,9.987500190734863,6733600.0,0.027483614644012944,1.8124962747209519,-2.3529378765609397,54.58612288090395,42.51829079327984,-0.5958974210160086,-0.40683838403056427,-0.23209259431809315,-0.9655762783772879,15.726032346706937,0.33750057220458984,-0.3431194334270611,0.4271249771118164,-0.12469331551022123,0.978943269733854,0.1512158308007976,0.7030341234228352,-0.895676472554932,97.46026056186226,49.4723309030784,0.27590914631101926,3,-0.5212497711181641,-0.3087501525878906,-0.22124981880187988,-1.234999895095827,0.10750007629394354,1,0.042208618912960016,-2.5862223186861613,9.914999961853027,1.9487264759967136,9.952500343322754,1.5323797474607586,9.822500228881836,0.042208618912960016
9104,2009-03-18,10.484999656677246,10.582500457763672,9.90250015258789,9.90250015258789,4988000.0,0.029202420287337105,-1.3347669840126393,2.912500298023508,59.92100985079767,45.7752949907517,-0.837650994409799,-0.6969506783461998,-0.5464753249019019,-1.231230838343933,16.448163077918075,0.6800003051757812,-0.2973920768225238,0.6972496509552002,0.06062845614004253,1.3338708457703579,0.3789390535476205,1.01556024836278,-1.1016084362003173,91.61283706736016,43.77808342117313,0.3183105974075789,3,-0.6312494277954102,-0.6062498092651367,-0.49312448501586914,-1.214999437332155,-0.40499973297118963,2,0.02598951331137478,1.8124962747209519,10.1875,-2.5862223186861613,9.914999961853027,1.9487264759967136,9.952500343322754,0.02598951331137478
9105,2009-03-19,10.385000228881836,10.637499809265137,10.359999656677246,10.517499923706056,4481200.0,-0.009537380168794463,-2.041083578065069,-0.22746748090603536,56.14552255321256,48.87895601742855,-0.673675687066595,-0.5912318530328875,-0.4651914521012177,-1.0988860662245905,17.258946961061238,0.2775001525878906,-0.23189455477471022,0.5743752002716072,-0.11415085178465745,1.2629012523278718,0.23011217424347485,0.9186382262997395,-0.8577158999304988,72.70275369535834,27.207933974254736,0.34426302602813214,3,-0.4850001335144043,-0.5037503242492676,-0.3918750286102295,-0.945000171661377,-0.619999885559082,3,0.0387578376231994,-1.3347669840126393,10.484999656677246,1.8124962747209519,10.1875,-2.5862223186861613,9.914999961853027,0.0387578376231994
9106,2009-03-20,10.34749984741211,10.520000457763672,10.270000457763672,10.5,5614000.0,-0.0036110140243843514,1.5973881854031666,1.150947198710182,64.1572974471975,52.446134005164296,-0.5291779097871885,-0.5556382890516893,-0.4363479407187043,-1.0254970951977818,17.742226035196364,0.25,-0.17780519659210015,0.5199998378753659,-0.20469427424377074,1.2446939499945024,0.15765278181579667,0.882346893934935,-0.6647853512168407,62.214984927595296,12.74262094445369,0.36234705605956874,3,-0.42999982833862305,-0.466249942779541,-0.35437464714050293,-0.9074997901916504,-0.8625001907348633,4,0.01570431349272905,-2.041083578065069,10.385000228881836,-1.3347669840126393,10.484999656677246,1.8124962747209519,10.1875,0.01570431349272905
9107,2009-03-23,10.845000267028807,10.854999542236328,10.477499961853027,10.529999732971193,4359600.0,0.048079287456198605,1.253734997380947,-2.0655752057432792,78.73210155357148,56.64301579312481,-0.8630858229259548,-1.0033774146932934,-0.9433502960594762,-1.4775845242689662,18.02247764134977,0.5074996948242188,-0.08113170581509266,0.9532502651214578,0.11022290030840587,1.7962776299345098,0.5317365827149327,1.374763947527983,-1.0286158270037564,98.98484480276343,42.304081741382106,0.4215136824065256,3,-0.7075004577636701,-0.8550004959106428,-0.9168751239776594,-1.4050002098083478,-1.137499809265135,0,-0.018441660151284456,1.5973881854031666,10.34749984741211,-2.041083578065069,10.385000228881836,-1.3347669840126393,10.484999656677246,-0.018441660151284456
9108,2009-03-24,10.8100004196167,10.97249984741211,10.697500228881836,10.734999656677246,4014400.0,-0.00322727953437818,-2.6666709052299633,0.23809725645016042,76.40807272326312,60.317620025402384,-0.695026163485414,-0.9526375685066881,-0.9089448365478496,-1.4083306808401357,18.410284454486803,0.27499961853027344,0.05314902351992146,0.8772503852844231,-0.060351557406981726,1.814852327975828,0.4084494139387207,1.3460513566301255,-0.8274375632378437,84.8131332577524,23.347842400444975,0.4688009713457023,3,-0.6137504577636719,-0.7612504959106445,-0.785625696182251,-1.3700003623962402,-1.3800001144409197,1,-0.012488457321135127,1.253734997380947,10.845000267028807,1.5973881854031666,10.34749984741211,-2.041083578065069,10.385000228881836,-0.012488457321135127
9109,2009-03-25,10.94499969482422,11.112500190734863,10.630000114440918,10.9399995803833,4981200.0,0.01248836909964779,1.838226508132852,0.06666751436857056,79.03885999045161,63.932479256690456,-0.6901861011761472,-1.0665122173020212,-1.0404029893012297,-1.5075040934722175,19.35351546780491,0.4825000762939453,0.19040493705375638,0.9641246795654315,-0.07728799425454547,2.0055373533854084,0.443418342655443,1.48483101647542,-0.7842481800593788,80.11862919885694,13.12746726127969,0.520706336909988,3,-0.5324997901916522,-0.8262495994567889,-0.9018750190734881,-1.5049996376037615,-1.4449996948242205,2,-0.05938781513513014,-2.6666709052299633,10.8100004196167,1.253734997380947,10.845000267028807,1.5973881854031666,10.34749984741211,-0.05938781513513014
9110,2009-03-26,11.0649995803833,11.104999542236328,10.885000228881836,11.024999618530273,4652800.0,0.010963900311100616,2.6666587193731175,7.999809269499352,87.34040161450955,67.1584269173812,-0.6877241088321249,-1.160769031916569,-1.1525735271793351,-1.6029113159544117,20.440773419487456,0.2199993133544922,0.2990589236032388,1.0299995899200436,-0.11875716319969953,2.1787563430397867,0.45562121336017114,1.604377966479916,-0.7138983304244544,94.36194357189348,20.388101118169487,0.5743783765598716,3,-0.5737495422363281,-0.9462494850158691,-1.0218749046325684,-1.6249995231628418,-1.4724998474121076,3,-0.08901940298520306,1.838226508132852,10.94499969482422,-2.6666709052299633,10.8100004196167,1.253734997380947,10.845000267028807,-0.08901940298520306
9111,2009-03-27,10.842499732971193,10.967499732971193,10.7524995803833,10.96500015258789,3186000.0,-0.020108437040211813,2.3725625126221357,-3.06251341105782,82.59557564135096,70.99166269502871,-0.36397747515703927,-0.9250529346064251,-0.9110478649677649,-1.357820997274315,20.576644486142666,0.3125,0.39934679759121394,0.7689997673034679,-0.43531742069238,1.9733169552993157,0.16684117330554393,1.3711583613013918,-0.3391186948571434,57.48025819784183,-23.17425390538711,0.6021585939979236,3,-0.3512496948242205,-0.7237496376037615,-0.768749952316286,-1.4024996757507342,-1.0824995040893572,4,-0.09937739600507878,2.6666587193731175,11.0649995803833,1.838226508132852,10.94499969482422,-2.6666709052299633,10.8100004196167,-0.09937739600507878
9112,2009-03-30,10.822500228881836,10.824999809265137,10.595000267028807,10.640000343322754,4016800.0,-0.0018445473444228533,1.4533409288580963,-1.4897898809663044,79.73126237481021,73.78556708324052,-0.22541644483597878,-0.8622320641138401,-0.8747640887957253,-1.319349259797372,20.521944973416034,0.24749946594238637,0.4816534470286733,0.6937502384185787,-0.5427574411712754,1.930257918008433,0.07549639862365076,1.3120040782135067,0.28999996185302734,43.96135176673972,-37.417184936397966,0.6182538397949274,3,-0.315000057220459,-0.7037501335144043,-0.7750003337860107,-1.382500171661377,-0.9700002670288086,0,-0.12358517384321444,2.3725625126221357,10.842499732971193,2.6666587193731175,11.0649995803833,1.838226508132852,10.94499969482422,-0.12358517384321444
9113,2009-03-31,10.850000381469727,11.05500030517578,10.744999885559082,10.9375,3639200.0,0.0025410165863986034,-1.0840321587936486,-0.47945026520001044,79.09932577617677,75.9164910749493,-0.16657529512490754,-0.8207632829563138,-0.8873395387796723,-1.334696025700092,20.113714643759966,0.31000041961669744,0.5263091015584127,0.6507503509521477,-0.5811876416937345,1.88268834359803,0.03478135462920662,1.2667193472750888,0.25214981079101584,49.27539169759599,-32.50270239111073,0.6159689963229414,3,-0.15875005722045898,-0.7312502861022949,-0.858750581741333,-0.9162502288818359,-1.2400007247924805,1,-0.10529952843663337,1.4533409288580963,10.822500228881836,2.3725625126221357,10.842499732971193,2.6666587193731175,11.0649995803833,-0.10529952843663337
9114,2009-04-01,10.962499618530273,11.00749969482422,10.662500381469727,10.770000457763672,4978800.0,0.010368592912925578,1.4424789515970948,-2.2,77.872870669522,78.33064086565035,-0.22821761661431772,-0.8678913501104724,-0.964681696733205,-1.4334260432648058,19.452259656324422,0.34499931335449396,0.6130884842383111,0.6934996128082282,-0.5457768382761987,1.9327760638926552,0.07386138726601388,1.3131378383504426,0.1295075752258299,72.05879878004322,-7.726772714018779,0.6196382255422138,4,-0.27124929428100586,-0.8437495231628418,-0.9712498188018799,-0.9524993896484375,-1.2599992752075195,2,-0.13979469707474923,-1.0840321587936486,10.850000381469727,1.4533409288580963,10.822500228881836,2.3725625126221357,10.842499732971193,-0.13979469707474923
9115,2009-04-02,11.077500343322754,11.279999732971193,11.037500381469727,11.119999885559082,5493200.0,0.010490374348391507,-2.959190346438332,-0.22077780530096605,77.70937626843462,79.83642740134337,-0.26223354538283417,-0.9071279893584325,-1.0571324127781132,-1.5249872647074412,18.975367361186603,0.31750011444091975,0.6727850659577861,0.7308753013610847,-0.506669158254418,1.9684197609765874,0.11210307155333332,1.349647531168836,-0.4825000762939471,70.43802225891501,-7.197832767869585,0.6187722298077513,4,-0.19875049591064453,-0.8750004768371582,-1.0862505435943604,-1.0550003051757812,-1.4050006866455078,3,-0.1424058040561138,1.4424789515970948,10.962499618530273,-1.0840321587936486,10.850000381469727,1.4533409288580963,10.822500228881836,-0.1424058040561138
9116,2009-04-03,11.045000076293944,11.085000038146973,10.850000381469727,11.047499656677246,4068000.0,-0.0029338989863719744,5.064480403617794,0.05881428956112249,77.9012557897488,79.74411120536307,-0.13453585046092265,-0.7778627540508385,-1.0003829584093165,-1.4695174559257662,17.82501911401987,0.2349996566772461,0.6961171390723031,0.611625051498411,-0.5615243997191346,1.7847745027159565,0.025050325889637293,1.1981997771071846,-0.43629981994628864,65.69345403007732,-11.680731879512862,0.5865747256087731,4,-0.10750007629394354,-0.8425002098083478,-1.0506253242492658,-1.0225000381469709,-1.142499923706053,4,-0.13150749961878905,-2.959190346438332,11.077500343322754,1.4424789515970948,10.962499618530273,-1.0840321587936486,10.850000381469727,-0.13150749961878905
9117,2009-04-06,10.81999969482422,11.015000343322754,10.677499771118164,10.957500457763672,3508000.0,-0.020371243088775026,1.6732662048752482,55.00953834410365,65.99241496982489,78.58681589942549,0.09671597373179353,-0.45012334694549416,-0.753409141272547,-1.2220638598515752,16.418012713861046,0.3675003051757795,0.7373166429572429,0.3067496776580825,-0.7287250843291577,1.3422244396453227,-0.2109877033355385,0.8244870586517035,-0.19787344894409564,25.50598846323159,-47.28977825670155,0.5177373809936204,4,0.11750030517577947,-0.6174998283386248,-0.8799998760223406,-0.7974996566772479,-1.202499389648441,0,-0.09796668168571565,5.064480403617794,11.045000076293944,-2.959190346438332,11.077500343322754,1.4424789515970948,10.962499618530273,-0.09796668168571565
9118,2009-04-07,10.550000190734863,10.762499809265137,10.482500076293944,10.640000343322754,2772800.0,-0.02495374415015117,-1.4888822955961278,0.6545429324455626,51.66668133858784,75.54546271588508,0.36426194867700623,-0.10227714486905448,-0.46484592915473577,-0.9272009359376803,14.813644791294623,0.337499618530277,0.759353473134313,-0.015999841690064187,-0.9338754072077027,0.9018757238275743,-0.4749376244488843,0.44293794106875595,0.7299995422363299,8.46396783694632,-59.392410747768025,0.45893778275881925,4,0.3312497138977051,-0.3475003242492676,-0.6100003719329834,-0.5275001525878906,-0.7975006103515625,1,-0.06611376457551055,1.6732662048752482,10.81999969482422,5.064480403617794,11.045000076293944,-2.959190346438332,11.077500343322754,-0.06611376457551055
9119,2009-04-08,10.607500076293944,10.645000457763672,10.479999542236328,10.592499732971193,3196400.0,0.0054502260208086906,2.666641942080892,-0.16667019878773656,55.832239253098976,72.04455578683944,0.2836857015793246,-0.08394385830065154,-0.5071639175481337,-0.9531431947804982,14.333123043463175,0.16500091552734375,0.6980129066013685,-0.0093749523162856,-0.8039930418331345,0.7852431372005633,-0.40668399707471004,0.38793409244213883,0.6565496635437054,15.937562957390778,-49.18639284774753,0.39730904475842466,4,0.27249956130981623,-0.40500020980834783,-0.6968750953674299,-0.5850000381469709,-0.8050003051757795,2,-0.09403727668557371,-1.4888822955961278,10.550000190734863,1.6732662048752482,10.81999969482422,5.064480403617794,11.045000076293944,-0.09403727668557371
9120,2009-04-09,10.807499885559082,11.212499618530273,10.677499771118164,11.212499618530273,2184400.0,0.018854565903997145,1.6419762970567944,-26.999364231680374,61.11111878965297,69.65739391442855,0.04840905986377386,-0.21751862335424121,-0.6963565665337139,-1.1295625402903902,14.453601521104066,0.6049995422363299,0.6520138297735851,0.14137487411499094,-0.5629023382547622,0.8456520864847441,-0.21076373206988563,0.4935134802998675,0.4251878463745147,44.70993982413336,-19.923499025344,0.3521386061848768,4,0.07249975204467773,-0.6050000190734863,-0.9281249046325684,-0.7849998474121094,-0.8599996566772461,3,-0.10224377089402725,2.666641942080892,10.607500076293944,-1.4888822955961278,10.550000190734863,1.6732662048752482,10.81999969482422,-0.10224377089402725
9121,2009-04-13,10.65250015258789,10.832500457763672,10.59749984741211,10.737500190734863,6016800.0,-0.014341867648622553,-1.41025465464878,0.20987677577806924,44.42835510179076,65.73484866187084,0.19402706828009642,-0.007787028663877038,-0.5329338992182322,-0.9451775749554301,14.983081359999757,0.2350006103515625,0.5784797456331034,-0.04862484931945765,-0.6680398270507357,0.5707901284118204,-0.3583323381850967,0.2610826395461814,0.5599994659423828,23.54956892623444,-35.22101244091019,0.3097074888656388,4,0.22749948501586914,-0.4500002861022949,-0.773125171661377,-0.630000114440918,-0.6750001907348633,0,-0.09199722899535145,1.6419762970567944,10.807499885559082,2.666641942080892,10.607500076293944,-1.4888822955961278,10.550000190734863,-0.09199722899535145
9122,2009-04-14,10.542499542236328,10.717499732971193,10.512499809265137,10.577500343322754,4096000.0,-0.010326271652278618,-3.315775736585893,0.41177394562936864,42.57972114068517,61.67711481348289,0.2907032459330203,0.1598291868701338,-0.4007854636301573,-0.8059334694267353,15.928483509881957,0.20499992370605646,0.46728880017571583,-0.1900004386901859,-0.6947020214343311,0.3147011440539593,-0.4423512300622594,0.0623503526818876,0.6700000762939453,8.53242231949193,-45.0047451722508,0.2523507913720728,4,0.33750009536743164,-0.32124948501586914,-0.7593746185302734,-0.5462493896484375,-0.6849994659423846,1,-0.06070660824640428,-1.41025465464878,10.65250015258789,1.6419762970567944,10.807499885559082,2.666641942080892,10.607500076293944,-0.06070660824640428
9123,2009-04-15,10.61750030517578,10.630000114440918,10.4375,10.489999771118164,2980800.0,0.007114134806359473,1.524589138754784,-3.6427890248221613,40.60260165591753,57.53597381197129,0.20031981497885454,0.1251091180042394,-0.45658176044417154,-0.851476647042297,17.045474792465537,0.19250011444091797,0.37749110817025056,-0.13649969100952397,-0.5758514741260488,0.3028520921070008,-0.35617558256778636,0.08317620054873842,0.5656993103027368,23.22585726134112,-25.83570142633622,0.2196758915582625,4,0.24124956130981623,-0.3787503242492658,-0.8343753814697248,-0.6212501525878888,-0.9324998855590803,2,-0.09418412726699177,-3.315775736585893,10.542499542236328,-1.41025465464878,10.65250015258789,1.6419762970567944,10.807499885559082,-0.09418412726699177
9124,2009-04-16,10.75749969482422,10.880000114440918,10.5625,10.702500343322754,4279200.0,0.013185720331949868,1.116666083866066,0.43136565590080833,41.276598047199506,53.48788734294516,0.03149517024941595,0.00692662092663987,-0.5759986975177185,-0.9519237889789007,17.476537827105297,0.31750011444091797,0.30704636558867904,-0.010125303268431196,-0.43085917364808246,0.41060856711122007,-0.22049223845825594,0.20024163192139355,0.3809579437255852,41.29030352699722,-1.9567470059052852,0.2103669351898253,4,0.06750011444091619,-0.40749979019165217,-0.9743747711181658,-0.7612495422363299,-1.0349998474121112,3,-0.09342320640961377,1.524589138754784,10.61750030517578,-3.315775736585893,10.542499542236328,-1.41025465464878,10.65250015258789,-0.09342320640961377
9125,2009-04-17,10.787500381469727,10.869999885559082,10.707500457763672,10.797499656677246,4262800.0,0.002788815942048384,1.0967704225092136,-0.18180714743978188,48.24842901962923,50.193128812931874,-0.04913514724926671,0.009092519508120844,-0.5914945013391879,-0.9350501106856264,17.788701945423213,0.16249942779541016,0.23635105505394272,-0.00024962425231933594,-0.38047772731709806,0.3799784788124594,-0.1903636757847078,0.18986442728006914,0.30889979876709006,79.09611094947144,36.09420488015638,0.19011405153238933,4,0.037499427795410156,-0.4375004768371582,-1.0043754577636719,-0.7912502288818359,-0.7775001525878906,4,-0.09130943921388424,1.116666083866066,10.75749969482422,1.524589138754784,10.61750030517578,-3.315775736585893,10.542499542236328,-0.09130943921388424
9126,2009-04-20,10.510000228881836,10.704999923706056,10.44499969482422,10.647500038146973,4060000.0,-0.02572423107994204,1.0594111759484537,13.75097758702909,41.45007446743002,47.46620209044356,0.16147531516297953,0.3155704598274127,-0.3057999803854745,-0.616882936744453,18.138576493904996,0.34250068664550604,0.15379548634840567,-0.2858747959136956,-0.6318982563763509,0.06014866454895973,-0.45888652614502234,-0.11286306568236881,0.546865940540771,16.384228278321963,-25.401778948108387,0.17301173023132727,4,0.3149995803833008,-0.013750553131103516,-0.7612502574920654,-0.5137500762939453,-0.7875003814697266,0,-0.05352045554235396,1.0967704225092136,10.787500381469727,1.116666083866066,10.75749969482422,1.524589138754784,10.61750030517578,-0.05352045554235396
9127,2009-04-21,10.645000457763672,10.677499771118164,10.420000076293944,10.422499656677246,4870000.0,0.012844931107694135,-1.2637339604528812,-1.6181898889574764,44.70284810812835,46.692442842614724,-0.0010718038677808295,0.17372549327058806,-0.4390082378724749,-0.7191594611933105,17.639023344015815,0.2574996948242205,0.06108448322741822,-0.1408745765686028,-0.4924358960750759,0.21068674293787026,-0.31665523632183934,0.03490608318463373,0.3747037414935779,48.913122350185226,7.74092378545523,0.17578065975323665,4,0.1712493896484375,-0.07000064849853516,-0.9243755340576172,-0.6487503051757812,-0.9150009155273438,1,-0.0627055394275553,1.0594111759484537,10.510000228881836,1.0967704225092136,10.787500381469727,1.116666083866066,10.75749969482422,-0.0627055394275553
9128,2009-04-22,10.675000190734863,10.947500228881836,10.49250030517578,10.542499542236328,4330400.0,0.0028181993124585247,-2.913992608483382,0.5955063885233746,42.240239198265726,45.18222061429992,-0.012824212560277104,0.14028583959196084,-0.4715049666791007,-0.7212378942691782,17.08013458163388,0.45499992370605646,-0.0350759041858133,-0.10412483215332102,-0.4589050933262282,0.25065542901958615,-0.2815149627397737,0.07326529843313168,0.2967276786853219,48.34123993896504,10.618450913744859,0.17739013058645323,4,0.1412496566772461,-0.10000038146972656,-0.9181251525878906,-0.6787500381469727,-0.7250003814697266,2,-0.07658080560508573,-1.2637339604528812,10.645000457763672,1.0594111759484537,10.510000228881836,1.0967704225092136,10.787500381469727,-0.07658080560508573
9129,2009-04-23,10.295000076293944,10.772500038146973,10.210000038146973,10.6274995803833,7722400.0,-0.03559719977998055,-1.2388078396838922,-2.5094179376264196,31.523027111357095,41.89465487226705,0.3555790160531309,0.4944431573758461,-0.08791103502071174,-0.3220686519334883,15.896904930388994,0.5625,-0.09818980247670872,-0.45162496566772603,-0.8577920280241962,-0.045457903311255876,-0.6547084968459611,-0.24854143448949095,0.6525001525878924,11.525425920537696,-21.14786720412315,0.2030835311782354,4,0.28375005722046076,0.2962498664855975,-0.5225000381469709,-0.2987499237060529,0.22000026702881037,3,-0.059252030321192195,-2.913992608483382,10.675000190734863,-1.2637339604528812,10.645000457763672,1.0594111759484537,10.510000228881836,-0.059252030321192195
9130,2009-04-24,10.079999923706056,10.4375,10.0,10.34749984741211,12103600.0,-0.02088393890185225,-1.0467847215715669,0.8045122486383135,29.02174625143988,40.18280944445028,0.5101819617752934,0.6660127951497401,0.1273721632037006,-0.09270726777245564,14.539002892408275,0.4375,-0.1141148304391102,-0.6173751354217512,-1.0937940085005629,-0.14095626234293945,-0.8555845719611579,-0.3791656988823444,0.8675003051757795,8.4432616760912,-19.22482603027137,0.23820943653940607,4,0.3937501907348615,0.5599999427795392,-0.2137498855590838,-0.08374977111816584,0.819999694824217,4,-0.03546627767855248,-1.2388078396838922,10.295000076293944,-2.913992608483382,10.675000190734863,-1.2637339604528812,10.645000457763672,-0.03546627767855248
9131,2009-04-27,9.765000343322754,10.0,9.677499771118164,9.960000038146973,7743600.0,-0.031249958607885375,1.3454594635834622,0.7289710296833493,27.928887030310463,38.55493898774198,0.7666745032490212,0.9445789283008423,0.42940953190714737,0.24662366153604864,13.878811874881391,0.4025001525878924,-0.15419630465444634,-0.8784997463226318,-1.5056641536189304,-0.2513353390263333,-1.192081949970781,-0.5649175426744826,1.0687998580932625,6.8898063516188435,-20.182145366848804,0.3135822036481497,4,0.5474996566772461,0.7137494087219238,0.1256246566772461,0.23124980926513672,0.9974994659423828,0,0.02508959313315451,-1.0467847215715669,10.079999923706056,-1.2388078396838922,10.295000076293944,-2.913992608483382,10.675000190734863,0.02508959313315451
9132,2009-04-28,9.484999656677246,9.732500076293944,9.4399995803833,9.682499885559082,7164400.0,-0.028673904434316833,-1.0347833586540316,1.0128232716459955,27.812502980230335,37.13381691266562,0.9844154664338873,1.1797248547033519,0.6933300895702175,0.5448642133420858,13.9247925998373,0.3250007629394531,-0.23634258716012901,-1.0916254043579094,-1.8980442565759397,-0.2852065521398792,-1.4948348304669246,-0.6884159782488943,1.1869184844970704,2.9850784036985467,-25.348421816415712,0.4032094261090151,4,0.7087502479553223,0.875,0.41437530517578125,0.5112504959106445,1.4925003051757812,1,0.025039557125093648,1.3454594635834622,9.765000343322754,-1.0467847215715669,10.079999923706056,-1.2388078396838922,10.295000076293944,0.025039557125093648
9133,2009-04-29,9.707500457763672,9.925000190734863,9.510000228881836,9.56999969482422,7366800.0,0.023458177031117744,-2.223304494681639,-0.6962055878006999,32.45616448542539,36.15376873913517,0.6920307672864183,0.914109038796056,0.4698176756906136,0.33936786693259613,13.221641211153523,0.4400005340576172,-0.2671443785047316,-0.8119996070861824,-1.695099075902899,0.07109986173053429,-1.2535493414945407,-0.37044987267782403,0.7673107136840827,20.07510585244498,-9.420478737201787,0.4415497344083585,4,0.4862494468688965,0.6524991989135742,0.3562493324279785,0.2824993133544922,1.2024993896484375,2,0.0023177010982948776,-1.0347833586540316,9.484999656677246,1.3454594635834622,9.765000343322754,-1.0467847215715669,10.079999923706056,0.0023177010982948776
9134,2009-04-30,9.43000030517578,9.8100004196167,9.324999809265137,9.807499885559082,7622000.0,-0.028586159104011077,1.5359466043018741,-2.745436260230316,23.935702388965154,33.452354669061386,0.8509039042398303,1.1287848546511388,0.746365167885811,0.6387783991563545,12.91019809959653,0.4850006103515625,-0.29613562001206795,-1.0128747940063487,-1.994569419658493,-0.03118016835420434,-1.50372210683242,-0.5220274811802774,0.8792410117016622,9.438245205269094,-17.383777441686373,0.4908473128260721,4,0.7062497138977069,0.8724994659423846,0.6924996376037615,0.6187496185302752,1.6199998855590838,3,0.05514310575408454,-2.223304494681639,9.707500457763672,-1.0347833586540316,9.484999656677246,1.3454594635834622,9.765000343322754,0.05514310575408454
9135,2009-05-01,9.5,9.640000343322754,9.357500076293944,9.442500114440918,4149200.0,0.0074230851069856385,-1.4835192474564955,-0.15231774695139594,27.46825190846529,31.89881882917641,0.647117407823206,0.9850470884179856,0.6765289600346556,0.586767932330547,11.950700332962361,0.28250026702881037,-0.33023393757665254,-0.8640000820159912,-1.883755418117529,0.15575525408554647,-1.373877750066761,-0.3541224139652215,0.6320778455072276,25.925946857043552,-1.2559036361328033,0.509877668050769,5,0.6362500190734863,0.8024997711181641,0.765625,0.6187500953674316,1.6024999618530273,4,0.10684214140239523,1.5359466043018741,9.43000030517578,-2.223304494681639,9.707500457763672,-1.0347833586540316,9.484999656677246,0.10684214140239523
9136,2009-05-04,9.592499732971193,9.61750030517578,9.4375,9.524999618530273,4351200.0,0.009736813996967797,2.063802157309999,1.173917370175673,31.29923011506041,30.409527941057746,0.4590583845629741,0.820202457251062,0.5826112965144805,0.501880760271364,11.59047528587808,0.18000030517577947,-0.38006289302453844,-0.6988753318786607,-1.7213072547353399,0.3235565909780185,-1.2100912933070003,-0.1876593704503211,0.3943040660124577,44.583292272382224,14.421027912020897,0.5112159614283399,5,0.5437502861022931,0.7100000381469709,0.712500333786009,0.5262503623962385,1.3350000381469709,0,0.1363043963467585,-1.4835192474564955,9.5,1.5359466043018741,9.43000030517578,-2.223304494681639,9.707500457763672,0.1363043963467585
9137,2009-05-05,9.760000228881836,9.800000190734863,9.489999771118164,9.574999809265137,7269600.0,0.01746161069308272,1.3396227773119376,2.740742310572273,33.71320884313677,29.462080123821192,0.17077779785822678,0.5999789669377513,0.43011706414108986,0.346876243973238,11.579160765488163,0.3100004196166992,-0.4514346627894863,-0.4783748626708988,-1.4953081988555716,0.5385584735137741,-0.9868415307632343,0.030091805421436746,0.10767885195248184,72.50002384184275,39.74766631613496,0.5084666680923363,5,0.28874969482421875,0.5424995422363281,0.5449998378753662,0.3587498664855957,1.1899995803833008,1,0.10271511853213888,2.063802157309999,9.592499732971193,-1.4835192474564955,9.5,1.5359466043018741,9.43000030517578,0.10271511853213888
9138,2009-05-06,9.852499961853027,9.957500457763672,9.710000038146973,9.824999809265137,6042400.0,0.009477431434629091,1.0842040170576377,0.1486491362823282,32.49518274931738,29.570097416927897,-0.05661706100120156,0.4770010846988022,0.34014556116606975,0.2606713548789159,11.998628390476805,0.24750041961669922,-0.490634114510236,-0.35100011825561594,-1.3707723098928106,0.6687720733815787,-0.8608862140742133,0.1588859775629814,-0.5275001525878906,83.39914810207696,49.59000326258277,0.5098860958185969,5,0.028749942779541016,0.4499998092651367,0.46062517166137695,0.2662501335144043,0.8975000381469727,2,0.11418421764585451,1.3396227773119376,9.760000228881836,2.063802157309999,9.592499732971193,-1.4835192474564955,9.5,0.11418421764585451
9139,2009-05-07,9.609999656677246,9.989999771118164,9.529999732971193,9.9350004196167,5662800.0,-0.02461307344478003,1.114945300681815,-11.818143986683312,28.95442240436249,29.56261698947485,0.08772244992069567,0.6755766757889017,0.582650122800537,0.5076013463882845,12.604224777458159,0.4600000381469709,-0.5592663438947092,-0.5436254024505622,-1.5776740814240355,0.49042327652291107,-1.0606497419372989,-0.026601062963825584,-0.27234983444213867,39.92090153552964,11.351144684149713,0.5170243394867369,5,0.052500247955322266,0.692500114440918,0.7950005531311035,0.5087504386901855,0.9175004959106445,3,0.13527577910282162,1.0842040170576377,9.852499961853027,1.3396227773119376,9.760000228881836,2.063802157309999,9.592499732971193,0.13527577910282162
9140,2009-05-08,9.702500343322754,9.739999771118164,9.47249984741211,9.729999542236328,6540000.0,0.009625462013542974,10.263236091312466,0.08461272110520324,34.54546914715485,30.297792780235337,-0.07147414064626822,0.5228546408910475,0.4912286464332034,0.41432510964982683,11.92667611342876,0.2674999237060547,-0.6315303131977963,-0.3958747386932373,-1.4004829845142286,0.608733507127754,-0.8981788616037321,0.10642938421725745,-0.33875652313232507,47.963882914637054,17.115260433115857,0.5023041229104955,5,-0.045000553131103516,0.5999994277954102,0.7024998664855957,0.41624975204467773,0.6374998092651367,4,0.13888171087151324,1.114945300681815,9.609999656677246,1.0842040170576377,9.852499961853027,1.3396227773119376,9.760000228881836,0.13888171087151324
9141,2009-05-11,9.672499656677246,9.727499961853027,9.489999771118164,9.585000038146973,6800000.0,-0.0030920572619360653,1.4050624354158014,-3.1818970001734006,30.608179265487095,30.6084234785972,-0.06255262452703292,0.5013776087374282,0.5190807659169696,0.44636176052083165,11.457986777537908,0.23750019073486328,-0.652388719378239,-0.3768754005432129,-1.3631148762590986,0.6093640751726728,-0.8699951384011566,0.11624433731473083,-0.283705598449707,38.64731183588322,9.667178731973387,0.4931197378579429,5,-0.014999866485595703,0.596250057220459,0.8681252002716064,0.5300002098083496,0.7049999237060547,0,0.14784185639010117,10.263236091312466,9.702500343322754,1.114945300681815,9.609999656677246,1.0842040170576377,9.852499961853027,0.14784185639010117
9142,2009-05-12,9.90250015258789,9.957500457763672,9.635000228881836,9.699999809265137,6759200.0,0.023778806314236123,1.063995166030377,2.314299727520436,35.73408880449368,30.972637291827013,-0.2537915371731785,0.2329131417577166,0.3010045078788046,0.21292938758572788,10.984151653455433,0.32250022888183594,-0.6437297088876601,-0.11487493515014613,-1.0749292055884894,0.8451793352881971,-0.5949020703693186,0.3651522000690264,-0.4896578658447268,83.09185866083834,54.224308073888736,0.4800271352191717,5,-0.24500036239624023,0.36624956130981445,0.6674997806549072,0.2999997138977051,0.5725002288818359,1,0.10350917472719279,1.4050624354158014,9.672499656677246,10.263236091312466,9.702500343322754,1.114945300681815,9.609999656677246,0.10350917472719279
9143,2009-05-13,9.61750030517578,9.86750030517578,9.529999732971193,9.75,5744400.0,-0.028780595104321183,-1.1951196819233487,-0.6543183712683228,37.03351235011362,32.42794950973239,0.01910870296953604,0.46288668483787987,0.6038087500141867,0.4898513426845099,10.813689441836896,0.37250041961669744,-0.6136058768013282,-0.34987478256225835,-1.282087151128481,0.5823375860039643,-0.8159809668453697,0.116231401720853,-0.18157171905761516,28.019416259089507,-2.9161429911265166,0.46610618428311157,5,0.056249618530275214,0.6512494087219256,0.9524996280670184,0.5849995613098162,0.8599996566772479,2,0.1385494631460793,1.063995166030377,9.90250015258789,1.4050624354158014,9.672499656677246,10.263236091312466,9.702500343322754,0.1385494631460793
9144,2009-05-14,9.7524995803833,9.850000381469727,9.53499984741211,9.637499809265137,6822400.0,0.014036836072141234,1.0322525072294346,-0.8679247999078596,43.5340560289299,34.21303885645068,-0.07301108967099879,0.2621768025264579,0.48443930879565045,0.34863478771447376,10.05369997843906,0.3150005340576172,-0.5566761160125662,-0.16462550163269007,-1.022924658527339,0.6936736552619589,-0.5937750800800146,0.2645240768146344,-0.29440814686513583,57.7318310523832,22.961750234579583,0.4291495784473247,5,-0.03874969482421875,0.5162501335144043,0.7893753051757812,0.4500002861022949,0.40000057220458984,3,0.1022815137180959,-1.1951196819233487,9.61750030517578,1.063995166030377,9.90250015258789,1.4050624354158014,9.672499656677246,0.1022815137180959
9145,2009-05-15,9.802499771118164,9.875,9.68000030517578,9.6899995803833,6474000.0,0.005126910319015687,-1.9434195846978282,0.9782644751463686,50.82688824128372,36.38277864825327,-0.08447234152905736,0.1418731075396149,0.45234233958683134,0.29328363217469544,9.224782998677314,0.19499969482422053,-0.5229423804704183,-0.06537528038024831,-0.82019032817999,0.6894397674194934,-0.4427828042801192,0.31203224351962255,-0.3231320040959993,66.84482160706636,27.36878210384333,0.37740752389987076,5,-0.07124996185302734,0.466249942779541,0.7387499809265137,0.40000009536743164,0.35500049591064275,4,0.07396076494751358,1.0322525072294346,9.7524995803833,-1.1951196819233487,9.61750030517578,1.063995166030377,9.90250015258789,0.07396076494751358
9146,2009-05-18,9.947500228881836,9.952500343322754,9.75749969482422,9.869999885559082,4055200.0,0.014792191905058427,3.457128532659004,0.6888907726868139,60.844080138062324,39.397319903245005,-0.19424748660753544,-0.049992274390563196,0.3342302741925707,0.15010792476817159,9.084937560889156,0.19500064849853338,-0.4317134214462417,0.10775017738342285,-0.5857516088658681,0.8012519636327138,-0.23900071574122173,0.45450107050806743,-0.4477071816958311,97.66076913982069,51.35599377460055,0.3467508931246451,5,-0.21625041961669922,0.1887497901916504,0.5937495231628418,0.25499963760375977,0.35249996185302734,0,0.03945714146016899,-1.9434195846978282,9.802499771118164,1.0322525072294346,9.7524995803833,-1.1951196819233487,9.61750030517578,0.03945714146016899
9147,2009-05-19,9.977499961853027,10.085000038146973,9.864999771118164,9.912500381469727,3452000.0,0.003015806210699079,-1.749989569239389,0.8387005475912139,56.95874476892831,42.11549346097955,-0.21249663987934397,-0.13972740569059994,0.3348427500549569,0.12396213281235013,9.077186844136847,0.2200002670288086,-0.3532813424573451,0.17112493515014648,-0.41516696828907484,0.7574168385893678,-0.12202101656946418,0.46427088686975715,-0.458098645709736,80.63062753453839,29.727067903375165,0.2931459517196104,5,-0.19875001907348633,0.15875005722045898,0.5637497901916504,0.22499990463256836,0.5649995803833008,1,0.04009016487693229,3.457128532659004,9.947500228881836,-1.9434195846978282,9.802499771118164,1.0322525072294346,9.7524995803833,0.04009016487693229
9148,2009-05-20,9.857500076293944,10.170000076293944,9.8100004196167,10.037500381469727,4632000.0,-0.012027049463079864,-1.6181829531346321,-2.769253341549685,61.9915702203427,45.78628766275513,-0.10249091380655528,-0.08865836389175108,0.47590675799570015,0.24572024605532938,8.493306620189697,0.3599996566772443,-0.29265359501693844,0.09200005531310929,-0.3303854519225311,0.5143855625487497,-0.1191926983047118,0.30319280893093037,-0.30416283683043055,50.787419313174375,-5.139757100297267,0.21119275361782036,5,-0.03625011444091619,0.2787499427795428,0.6931247711181658,0.34499979019165217,0.8649997711181658,2,0.06264268834862041,-1.749989569239389,9.977499961853027,3.457128532659004,9.947500228881836,-1.9434195846978282,9.802499771118164,0.06264268834862041
9149,2009-05-21,9.6850004196167,9.762499809265137,9.52750015258789,9.75749969482422,3904400.0,-0.017499331000979113,4.696995618851654,0.40277306828297116,54.907169855613276,48.04869885258385,0.09137553220787886,0.037733079778170975,0.6648377614329384,0.41571963893295205,8.634051395733085,0.3299999237060529,-0.25179978399546066,-0.04999961853027379,-0.39180599727606946,0.2918067602155219,-0.22090280790317252,0.12090357084262493,0.4849996566772443,24.513663148832652,-33.754041578401015,0.170903189372898,5,0.14499950408935547,0.4512495994567871,0.8637495040893555,0.5174994468688965,1.6274995803833008,3,0.08182751759423179,-1.6181829531346321,9.857500076293944,-1.749989569239389,9.977499961853027,3.457128532659004,9.947500228881836,0.08182751759423179
9150,2009-05-22,9.72249984741211,9.887499809265137,9.609999656677246,9.697500228881836,2997200.0,0.0038719077099320653,-1.7749909401285549,-0.34482577182619745,53.551913992167314,50.598002711103874,0.06371129872797177,-0.029431577788347596,0.6370488866851645,0.3772299185880392,8.998216791757816,0.2775001525878906,-0.2128675933311932,0.00537481307983434,-0.29539301874008395,0.3061426448997526,-0.1450091028301248,0.15575872898979348,0.44750022888183416,30.350150658295195,-28.423789598303532,0.1503839159099588,5,0.1262502670288086,0.41375017166137695,0.8650000095367432,0.48000001907348633,1.567500114440918,4,0.044227339873935456,4.696995618851654,9.6850004196167,-1.6181829531346321,9.857500076293944,-1.749989569239389,9.977499961853027,0.044227339873935456
9151,2009-05-26,10.010000228881836,10.11750030517578,9.649999618530273,9.657500267028807,5292800.0,0.02957062339746419,-1.5442127088669253,14.100213626306624,56.41025390223814,52.895354388631034,-0.19096164674385463,-0.31372069902757005,0.3586091149503652,0.08712772734615193,8.849586656978316,0.46750068664550604,-0.1290489564547741,0.2806252002716061,-0.047101806886605146,0.6083522074298173,0.11676169669249958,0.4444887038507126,0.14714984893798722,75.09729705659726,17.31359003218374,0.1638635035791057,5,-0.16125011444091797,0.1262497901916504,0.5774996280670166,0.19249963760375977,1.9524993896484375,1,0.014735268209224328,-1.7749909401285549,9.72249984741211,4.696995618851654,9.6850004196167,-1.6181829531346321,9.857500076293944,0.014735268209224328
9152,2009-05-27,9.72249984741211,10.022500038146973,9.707500457763672,9.925000190734863,4674000.0,-0.02872131617342044,-1.7096840352266063,-0.5744691212397468,46.969696296055886,53.99937482706906,0.07634951927701117,-0.007921225883457339,0.6532250710876895,0.3676535789349664,8.192113462694017,0.3149995803833008,-0.07821382951914124,-0.01875019073486328,-0.32574970624222743,0.28824932477250087,-0.17224994848854536,0.1347495670188188,0.4220572319030751,30.350150658295195,-23.19397196441123,0.1534997577536823,5,0.1262502670288086,0.41375017166137695,0.9381248950958252,0.48000001907348633,2.0450000762939453,2,0.05939833915003567,-1.5442127088669253,10.010000228881836,-1.7749909401285549,9.72249984741211,4.696995618851654,9.6850004196167,0.05939833915003567
9153,2009-05-28,9.729999542236328,9.8125,9.545000076293944,9.69499969482422,4565600.0,0.0007713751547360204,1.6749890327872157,-0.17283845961842795,53.14135694317052,55.06685270642913,0.096649798162872,-0.014386525696123087,0.6442899710462875,0.34836201012229395,7.840248611043343,0.26749992370605646,-0.011798127699080396,-0.012375450134276988,-0.3190189311107243,0.29426803084217035,-0.16569719062250066,0.14094629035394668,0.4022163985443097,34.32192157243084,-20.080212090587366,0.15332174048822356,5,0.11875057220458984,0.4062504768371582,0.9656252861022949,0.4725003242492676,2.007500648498537,3,0.08350462880014242,-1.7096840352266063,9.72249984741211,-1.5442127088669253,10.010000228881836,-1.7749909401285549,9.72249984741211,0.08350462880014242
9154,2009-05-29,9.949999809265137,9.962499618530273,9.645000457763672,9.800000190734863,6124800.0,0.022610511549751244,2.6285776566757493,4.285722070844904,56.07360538906627,55.64982127840496,-0.10324632168121184,-0.20388560519191756,0.4157903557193485,0.11816854551783784,7.234936151461965,0.31749916076660156,0.03273455908595757,0.18162484169006277,-0.10071638940905991,0.46396607278918545,0.040454226140502314,0.3227954572396232,0.17012181575164576,70.74228315370424,14.8844011853096,0.14117061554956098,5,-0.10124969482421875,0.09875011444091797,0.7456250190734863,0.252500057220459,1.5950002670288086,4,0.07763819627691282,1.6749890327872157,9.729999542236328,-1.7096840352266063,9.72249984741211,-1.5442127088669253,10.010000228881836,0.07763819627691282
9155,2009-06-01,10.515000343322754,10.537500381469727,10.005000114440918,10.09000015258789,9711200.0,0.056783974360633316,1.2659572957058303,2.8333418104599266,66.37513336610485,56.264382748187465,-0.621955216261453,-0.7261774828168299,-0.1480956355538421,-0.45400289406977024,7.079684519421067,0.5875005722045898,0.1101853340490937,0.6958753585815423,0.2822732729611275,1.109477444201957,0.48907431577133487,0.9026764013917496,-0.9875001907348633,97.73299433464783,38.0582038029921,0.20680104281020703,6,-0.4825000762939453,-0.5837502479553223,0.06999969482421875,-0.3125004768371582,1.0299997329711914,0,0.07584399720763435,2.6285776566757493,9.949999809265137,1.6749890327872157,9.729999542236328,-1.7096840352266063,9.72249984741211,0.07584399720763435
9156,2009-06-02,10.899999618530273,10.9375,10.44499969482422,10.550000190734863,9066400.0,0.036614290312600994,1.3176474548126789,0.8235276958116887,68.2859730278777,57.52296366584851,-0.9584219261744646,-1.0626840724563138,-0.5262747289651504,-0.8386182014227614,7.172112632292779,0.4925003051757795,0.1711395645382865,1.015499639511109,0.39243084605790024,1.638568432964318,0.7039652427845038,1.3270340362377144,-1.3522994613647459,97.30697425318907,38.91737729676066,0.3115343967266045,6,-0.6674995422363281,-0.7687497138977051,-0.3431246280670166,-0.6974997520446777,0.44250011444091975,1,0.03577984926345712,1.2659572957058303,10.515000343322754,2.6285776566757493,9.949999809265137,1.6749890327872157,9.729999542236328,0.03577984926345712
9157,2009-06-03,10.762499809265137,10.8725004196167,10.670000076293944,10.8149995803833,4424000.0,-0.01261466184194937,1.417893622109132,-0.14999959128176762,72.189921728443,58.656113833415205,-0.779871541957057,-0.8919599019992042,-0.39945025960076563,-0.7047235075676603,7.810702506168425,0.2299995422363299,0.20756914353529154,0.8278748512268059,0.0953014246606525,1.5604482777929594,0.4615881379437283,1.1941615645098835,-1.1592076583862294,87.43266065903181,24.16039460146358,0.3662867132830767,6,-0.5299997329711914,-0.6312499046325684,-0.36687493324279785,-0.559999942779541,0.627500534057619,2,0.11149824209354131,1.3176474548126789,10.899999618530273,1.2659572957058303,10.515000343322754,2.6285776566757493,9.949999809265137,0.11149824209354131
9158,2009-06-04,10.977499961853027,11.067500114440918,10.720000267028807,10.802499771118164,4463600.0,0.01997678572805195,-1.0441215657125118,-3.3333514986376023,73.0263242808363,60.66935321399555,-0.9155746613770539,-1.0733897148877123,-0.6217192115956909,-0.917404865146711,9.039809910322322,0.34749984741211115,0.21576466671604067,0.986625003814698,0.12008734662467901,1.853162661004717,0.5533561752196885,1.4198938324097075,-1.3208394970092758,93.67309846681313,28.47312808713052,0.4332688285950097,6,-0.6712498664855957,-0.78125,-0.7006251811981201,-0.7750000953674316,0.505000114440918,3,0.07196538051453327,1.417893622109132,10.762499809265137,1.3176474548126789,10.899999618530273,1.2659572957058303,10.515000343322754,0.07196538051453327
9159,2009-06-05,10.90999984741211,11.125,10.852499961853027,11.06999969482422,3678800.0,-0.006148951462125463,1.0185153788553103,-0.9142838458646103,70.68160916838168,62.57265267801938,-0.7331311191071723,-0.9523296529638081,-0.5667742166691987,-0.8466775387975325,9.92113881235256,0.27250003814697266,0.2352121471526285,0.8541248798370358,-0.08417596083117651,1.792425720505248,0.38497445950292963,1.323275300171142,-1.1686890035925277,80.80355584317165,15.158485209278723,0.4691504203341061,6,-0.5749998092651367,-0.684999942779541,-0.6331250667572021,-0.7074999809265137,0.567500114440918,4,0.07584787854227537,-1.0441215657125118,10.977499961853027,1.417893622109132,10.762499809265137,1.3176474548126789,10.899999618530273,0.07584787854227537
9160,2009-06-08,11.050000190734863,11.15999984741211,10.802499771118164,10.875,3664400.0,0.012832295626105106,-1.2343709487550105,-1.0937522351762985,70.62675591180019,64.15226401241516,-0.7431755052546052,-1.039498212829308,-0.7218302694944114,-0.9812066923304883,10.645681033868163,0.3575000762939453,0.26153279218285874,0.9267502307891853,-0.09455582297489151,1.948056284553262,0.416097203907146,1.4374032576712246,-1.1979942144208486,84.61543591576721,22.069197759347738,0.5106530268820386,6,-0.6975002288818359,-0.7912502288818359,-0.8306252956390381,-0.8475003242492676,0.747499465942381,0,0.044796368960620114,1.0185153788553103,10.90999984741211,-1.0441215657125118,10.977499961853027,1.417893622109132,10.762499809265137,0.044796368960620114
9161,2009-06-09,11.102499961853027,11.192500114440918,10.949999809265137,11.074999809265137,4252000.0,0.004751110426421956,1.3373471826454637,0.15714355780077494,70.8719875211967,66.80807414854192,-0.6977866332940543,-1.0322994854493786,-0.7819131817775684,-1.0211283305982874,11.429818000750402,0.24250030517578125,0.32377138096498115,0.9077499866485592,-0.17882584693536074,1.9943258202324792,0.36446206985659835,1.45103790344052,-1.119694598429204,82.77509167136665,21.586277593459613,0.5432879167919604,6,-0.7337498664855957,-0.7874999046325684,-0.8831250667572021,-0.9000000953674316,0.8024997711181658,1,0.0398558987580544,-1.2343709487550105,11.050000190734863,1.0185153788553103,10.90999984741211,-1.0441215657125118,10.977499961853027,0.0398558987580544
9162,2009-06-10,10.927499771118164,11.244999885559082,10.717499732971193,11.1850004196167,4939600.0,-0.015762232950789934,1.7947059016716382,-9.363607990012484,69.45453990589493,68.62065003328907,-0.37311918432854796,-0.8185385055750132,-0.616041255222493,-0.8358769747173973,12.64254764751758,0.5275001525878888,0.39073846660549094,0.6814998149871823,-0.44306368337713486,1.8060633133514994,0.1192180658050237,1.2437815641693408,-0.7995310375722902,39.81042225613043,-21.75662851440331,0.5622817491821589,6,-0.4824995994567871,-0.5687499046325684,-0.7081248760223389,-0.7249999046325684,0.8125,2,0.03797757680580238,1.3373471826454637,11.102499961853027,-1.2343709487550105,11.050000190734863,1.0185153788553103,10.90999984741211,0.03797757680580238
9163,2009-06-11,10.949999809265137,11.05500030517578,10.792499542236328,10.979999542236328,4732400.0,0.002059028928688811,1.9166547458211192,0.11650352395660886,74.3269077701704,70.64879474230064,-0.22837947213695564,-0.7758719109036853,-0.6484828579226161,-0.8488888860360788,13.636682132986659,0.26250076293945135,0.43647921790181066,0.6373748779296875,-0.48829505400051687,1.7630448098598919,0.07453991196458531,1.2002098438947897,-0.665646714437413,44.07583109754756,-21.262064451808307,0.5628349659651024,6,-0.3249998092651367,-0.591249942779541,-0.7743749618530273,-0.747499942779541,0.8600006103515625,3,0.040182697874142415,1.7947059016716382,10.927499771118164,1.3373471826454637,11.102499961853027,-1.2343709487550105,11.050000190734863,0.040182697874142415
9164,2009-06-12,10.75,10.782500267028807,10.5,10.7475004196167,5822000.0,-0.0182648230820891,7.370364091044341,-0.08332008773881806,68.59728269350003,70.89570022312232,0.10843768204653159,-0.5241854823440164,-0.46458034352113486,-0.6312465798701101,14.33251875732795,0.4499998092651367,0.5304474071301151,0.3875000476837158,-0.721950927671033,1.4969510230384646,-0.16722543999365946,0.9422255353610911,-0.33115635446988634,33.55705213463067,-34.71090228046291,0.5547254876773745,6,0.09499979019165039,-0.3912501335144043,-0.6581251621246338,-0.5475001335144043,1.0,4,0.06813954198083216,1.9166547458211192,10.949999809265137,1.7947059016716382,10.927499771118164,1.3373471826454637,11.102499961853027,0.06813954198083216
9165,2009-06-15,10.52750015258789,10.625,10.412500381469727,10.604999542236328,3545200.0,-0.02069766022438224,2.6170053892604375,-31.0049599389546,59.59221278584595,69.92972686289657,0.3720188485526421,-0.2578032196277178,-0.2648025342804239,-0.39948400265285855,15.048554289467752,0.33749961853027344,0.6127517810213448,0.12875018119811976,-0.9506288364139142,1.2081291988101537,-0.4109393276078972,0.6684396900041367,0.7174997329711914,13.813794549218217,-51.37653418817419,0.5396895088060166,6,0.30124998092651367,-0.16875028610229492,-0.5450003147125244,-0.3250002861022949,1.3675003051757812,0,0.09023982859136837,7.370364091044341,10.75,1.9166547458211192,10.949999809265137,1.7947059016716382,10.927499771118164,0.09023982859136837
9166,2009-06-16,10.34000015258789,10.612500190734863,10.27750015258789,10.537500381469727,4178400.0,-0.017810496061014813,-1.0775181419776085,2.5484101201023823,61.88643583157467,68.78489509657787,0.5271663520012186,-0.04151912522335266,-0.1016240769943888,-0.20291917865664644,15.907650038654165,0.33500003814697266,0.6745032236065924,-0.0783748149871819,-1.137287162036154,0.9805375320617902,-0.6078309885116688,0.451081358537305,0.8883497428894049,6.459950103351711,-60.52928487147404,0.5294561735244864,6,0.4212498664855957,0.027499675750732422,-0.3600003719329834,-0.13750028610229492,1.7024993896484375,1,0.1409573967679847,2.6170053892604375,10.52750015258789,7.370364091044341,10.75,1.9166547458211192,10.949999809265137,0.1409573967679847
9167,2009-06-17,10.3774995803833,10.457500457763672,10.220000267028807,10.307499885559082,3630000.0,0.003626637064026106,1.0652060338179228,-0.35442842380754636,62.32160117134091,67.59548141774505,0.47976371218886094,-0.050082859150952785,-0.15625721385514169,-0.2311235347999272,16.566064638702837,0.23750019073486506,0.6619260480300824,-0.06087536811828542,-1.0996451866862902,0.9778944504497193,-0.5802602774022887,0.45850954116571785,0.8128163253784191,18.862192354387858,-50.10046284714487,0.5193849092840027,6,0.35500049591064453,0.008750438690185547,-0.41437482833862305,-0.17499971389770508,2.002500534057617,2,0.14719346801760835,-1.0775181419776085,10.34000015258789,2.6170053892604375,10.52750015258789,7.370364091044341,10.75,0.14719346801760835
9168,2009-06-18,10.475000381469727,10.539999961853027,10.342499732971193,10.3774995803833,2291600.0,0.009395404001820706,-1.3582047062976768,1.392874659400545,60.47905285868147,66.46186405000057,0.3391529000860274,-0.1042974978941551,-0.26140779343479537,-0.3190271978844983,17.083701618019802,0.19750022888183416,0.6119207934130806,0.005750417709350586,-0.9963855610543622,1.0078863964730633,-0.4953175716725049,0.5068184070912061,0.6570965859680182,45.333353678385734,-22.43738758596652,0.5010679893818563,6,0.25749969482421875,-0.08875036239624023,-0.5118756294250488,-0.27250051498413086,1.927499771118164,3,0.1207636604850364,1.0652060338179228,10.3774995803833,-1.0775181419776085,10.34000015258789,2.6170053892604375,10.52750015258789,0.1207636604850364
9169,2009-06-19,10.477499961853027,10.654999732971193,10.449999809265137,10.585000038146973,4333200.0,0.00023862341692337807,-1.52307006115241,-1.1025558261686081,49.03473879867915,64.06275103743158,0.30044659903274606,-0.046779202680742316,-0.2735395056037859,-0.3140131531913042,17.96066199999374,0.20499992370605646,0.5602495440358375,-0.03137497901916575,-0.9631453831353056,0.9003954250969741,-0.4972601810772357,0.4345102230389042,0.5998712035601805,59.19540481880158,-4.587636598885183,0.4658852020580696,6,0.25500011444091797,-0.09124994277954102,-0.5062501430511475,-0.27500009536743164,1.8100004196166992,4,0.1271773288107947,-1.3582047062976768,10.475000381469727,1.0652060338179228,10.3774995803833,-1.0775181419776085,10.34000015258789,0.1271773288107947
9170,2009-06-22,10.15250015258789,10.369999885559082,10.082500457763672,10.34000015258789,3985600.0,-0.031018831825188387,1.3232327124482703,1.7441848086442753,30.14609330355877,59.53765167991625,0.5417147365758339,0.32895245451609867,0.031405473934508876,0.01321383710916102,18.976787672885337,0.39499950408935547,0.4753242351128648,-0.3778748035430901,-1.2512594595524558,0.49550985246627555,-0.8145671315477738,0.05881752446159361,0.8734287589222536,12.227036409582361,-45.36090041113882,0.4366923280046832,6,0.5112500190734863,0.2337498664855957,-0.16125035285949707,0.04999971389770508,2.0749998092651367,0,0.1573503889093668,-1.52307006115241,10.477499961853027,-1.3582047062976768,10.475000381469727,1.0652060338179228,10.3774995803833,0.1573503889093668
9171,2009-06-23,10.157500267028807,10.270000457763672,10.010000228881836,10.012499809265137,3185200.0,0.0004925007993861197,-2.466678534643897,-0.7733357747395738,32.71429879324771,55.455402667399895,0.43423378118819933,0.3537038376987507,0.01099201355051882,0.01009341727979951,19.453166097416858,0.26000022888183594,0.3968612536450298,-0.38024969100952255,-1.2374742776077774,0.4769748955887323,-0.8088619843086491,0.048362602289603984,0.7929543681816202,22.8682405508542,-29.66625241845861,0.4286122932991271,6,0.3750000000000018,0.2287497520446795,-0.15750050544738592,0.044999599456788886,2.050000190734865,1,0.1710558843276413,1.3232327124482703,10.15250015258789,-1.52307006115241,10.477499961853027,-1.3582047062976768,10.475000381469727,0.1710558843276413
9172,2009-06-24,10.300000190734863,10.385000228881836,10.130000114440918,10.13249969482422,3845200.0,0.014029034699473364,-1.9565289502927372,1.1551721869985023,29.806263381289,50.50866440196863,0.21608613403780552,0.27055880720773473,-0.14203699334156283,-0.12233420965774044,19.833879629206326,0.25500011444091797,0.30518624561024055,-0.26662478446960414,-1.043349126010547,0.5100995570713387,-0.6549869552400747,0.12173738630086639,0.5564090038427043,44.96126896445663,-2.27158684195836,0.38836217077047125,6,0.09625005722045898,0.08624982833862305,-0.36625027656555176,-0.09750032424926758,1.7899999618530273,2,0.16917469118776252,-2.466678534643897,10.157500267028807,1.3232327124482703,10.15250015258789,-1.52307006115241,10.477499961853027,0.16917469118776252
9173,2009-06-25,10.542499542236328,10.612500190734863,10.227499961853027,10.289999961853027,3885200.0,0.02354362592338588,-1.0397385792636868,1.5074557183281587,40.08095811243942,47.3401838929619,-0.10090748183219134,0.09702548328874627,-0.39488251994211687,-0.3553645288786189,20.90712570886528,0.38500022888183594,0.20664111798255824,-0.06475043296813965,-0.7349130914564057,0.6054122255201264,-0.3998317622122727,0.2703308962759934,0.22926875577166683,82.55809655331464,37.93704206505283,0.33508132924413275,6,-0.20999956130981445,-0.1562495231628418,-0.5849995613098145,-0.3399996757507324,1.7475004196166992,3,0.17429458401615538,-1.9565289502927372,10.300000190734863,-2.466678534643897,10.157500267028807,1.3232327124482703,10.15250015258789,0.17429458401615538
9174,2009-06-26,10.72249984741211,10.800000190734863,10.477499961853027,10.522500038146973,8306400.0,0.01707377879929206,-1.2241398020961107,0.7920797688516231,41.347410262599475,45.312983612601165,-0.31873757618897613,-0.02332982010205953,-0.5878639859397072,-0.5250723275780977,21.76477016277761,0.32250022888183594,0.12233325493534863,0.07662487030029297,-0.5189336705355636,0.6721834111361495,-0.22115440011763532,0.37440414071822126,-0.7124996185302734,90.18982948543835,48.53641327061238,0.2977792704179281,6,-0.31749963760375977,-0.33624982833862305,-0.7437498569488525,-0.5012497901916504,1.5074996948242188,4,0.15667990945052357,-1.0397385792636868,10.542499542236328,-1.9565289502927372,10.300000190734863,-2.466678534643897,10.157500267028807,0.15667990945052357
9175,2009-06-29,11.3125,11.3725004196167,10.942500114440918,10.942500114440918,7564000.0,0.055024496244715504,-1.3243266928368727,1.8500011920940325,54.32098959238851,44.47237847491382,-0.878007162752267,-0.5802706797914965,-1.1852242492129683,-1.1046376730389742,21.709215674732597,0.6500005722045898,0.0332796576482135,0.626750040054322,-0.03502394746920956,1.2885240275778536,0.2958630462925562,0.9576370338160878,-1.2866997718811035,95.59630009414252,56.7013010090384,0.330886993761766,6,-0.6212496757507324,-0.8537497520446777,-1.3293750286102295,-1.0737500190734863,0.8125,0,0.08618787902494818,-1.2241398020961107,10.72249984741211,-1.0397385792636868,10.542499542236328,-1.9565289502927372,10.300000190734863,0.08618787902494818
9176,2009-06-30,11.289999961853027,11.345000267028807,11.072500228881836,11.337499618530273,5964800.0,-0.001988953648351166,7.719868166074565,-0.12837749018617275,57.95829458266737,43.98756663172788,-0.7896145087277162,-0.5555373950290559,-1.1615514956746864,-1.0734042867004057,20.91697277080146,0.2725000381469709,-0.03025444870477756,0.5847499847412116,-0.12486043252420664,1.29436040200663,0.22994477610850161,0.9395551933739217,-1.2103317260742195,93.36012575449627,52.3262399763495,0.3548052086327093,6,-0.5987496376037598,-0.8312497138977051,-1.2974998950958252,-0.9875001907348633,0.6149997711181658,1,0.0830380870830516,-1.3243266928368727,11.3125,-1.2241398020961107,10.72249984741211,-1.0397385792636868,10.542499542236328,0.0830380870830516
9177,2009-07-01,11.962499618530273,12.234999656677244,11.75,11.845000267028807,9555600.0,0.05956595739145332,-2.154470485707274,-2.4736884373682786,67.29291576877908,44.744662510627606,-1.3562633864063276,-1.1947837567777917,-1.8293918800704105,-1.737203078166381,20.55488124261142,0.944999694824217,-0.02889609475364807,1.1972496509552002,0.2914499605578662,2.103049341352534,0.7443498057565332,1.6501494961538672,-1.8311180953979491,86.425898900531,43.88580641049961,0.4528998451986672,7,-0.8399996757507324,-1.0724997520446795,-1.9699995517730713,-1.6599998474121094,-0.14999961853027344,2,0.02048073956498908,7.719868166074565,11.289999961853027,-1.3243266928368727,11.3125,-1.2241398020961107,10.72249984741211,0.02048073956498908
9178,2009-07-02,11.767499923706055,11.917499542236328,11.68000030517578,11.760000228881836,4421600.0,-0.016300915447651,-1.8358195358582134,0.06382754226626637,67.4080474810913,46.78614125311785,-1.0713005762527352,-0.9882318151531084,-1.632869891378796,-1.5368633428152272,19.768818706399685,0.28249931335449396,-0.020212668098363196,0.9627499580383301,-0.04516576978249098,1.9706656858591511,0.45879209412791866,1.4667078219487415,-1.5099013125610359,73.3997260797278,28.495498908955184,0.5039578639104109,7,-0.6449999809265137,-0.8775000572204608,-1.7749998569488525,-1.4650001525878906,0.18249988555908025,3,0.02740601070514126,-2.154470485707274,11.962499618530273,7.719868166074565,11.289999961853027,-1.3243266928368727,11.3125,0.02740601070514126
9179,2009-07-06,11.737500190734865,11.75749969482422,11.537500381469727,11.702500343322756,4037600.0,-0.0025493718432709755,4.8667378754355655,4.6668362156663274,72.1611843173942,51.45448469909956,-0.9429333792540682,-0.9413212218764571,-1.589414663949567,-1.4964145564662257,18.693903408229495,0.22999954223632812,-0.011975667457839734,0.8913752079010031,-0.19927449197048297,1.9820249077724892,0.3460503579652592,1.436700057836747,-1.361257516857913,61.50873174921293,12.14831603684894,0.5453248499357434,7,-0.615000247955324,-0.7975001335144061,-1.745000123977663,-1.435000419616701,0.48250007629394176,0,0.04707133223770121,-1.8358195358582134,11.767499923706055,-2.154470485707274,11.962499618530273,7.719868166074565,11.289999961853027,0.04707133223770121
9180,2009-07-07,11.545000076293945,11.762499809265135,11.44499969482422,11.664999961853027,5046000.0,-0.01640043546860792,1.0158764278642816,-3.42858310626703,72.02925950902662,55.82281366751943,-0.5946706156072477,-0.7481959319791791,-1.3784873420960828,-1.2949177855946274,17.649763235188562,0.3175001144409144,-0.003492511828310896,0.6741250991821293,-0.4576936233979563,1.8059438217622148,0.1082157378920865,1.240034460472172,-1.0572319834489754,40.6451681708067,-13.557681942239114,0.5659093612900424,7,-0.3625001907348633,-0.4250001907348633,-1.596250057220459,-1.2425003051757812,0.8625001907348615,1,0.05933299795717928,4.8667378754355655,11.737500190734865,-1.8358195358582134,11.767499923706055,-2.154470485707274,11.962499618530273,0.05933299795717928
9181,2009-07-08,11.545000076293945,11.635000228881836,11.3125,11.59000015258789,4779200.0,0.0,3.7777730682829653,0.37500099341169363,71.64042279160257,60.47105360199872,-0.4214788578649724,-0.7518952379693111,-1.34952527396635,-1.2905800145939939,16.352542191121096,0.32250022888183594,0.04481964798080185,0.6520000934600834,-0.5156172642790651,1.8196174511992318,0.06819141459050826,1.2358087723296585,-0.952398089619038,25.203269682656405,-32.087327427379364,0.5838086788695742,7,-0.3137502670288086,-0.4225001335144043,-1.5631248950958252,-1.2425003051757812,1.327500343322754,2,0.050238191413874755,1.0158764278642816,11.545000076293945,4.8667378754355655,11.737500190734865,-1.8358195358582134,11.767499923706055,0.050238191413874755
9182,2009-07-09,11.342499732971193,11.675000190734865,11.302499771118164,11.65999984741211,5060000.0,-0.01754009025418357,1.1438823648872902,7.055546136565891,65.47724741401873,63.292863524396424,-0.06207656742263801,-0.5446336697778573,-1.1107921590466265,-1.08467580566675,15.876218606700181,0.372500419616701,0.165305573194086,0.4287497520446788,-0.7560724587807766,1.6135719628701342,-0.16366135336804888,1.0211608574574065,-0.6513538860961461,6.50406125847869,-50.13862705565157,0.5924111054127281,7,0.013750076293943536,-0.21999979019165217,-1.1606247425079363,-1.0399999618530291,1.3025007247924787,3,0.0495922427368356,3.7777730682829653,11.545000076293945,1.0158764278642816,11.545000076293945,4.8667378754355655,11.737500190734865,0.0495922427368356
9183,2009-07-10,11.390000343322756,11.452500343322756,11.25,11.289999961853027,4702000.0,0.004187843197693386,-1.2500000000000198,-0.3149617178747111,66.02283459820086,66.03457733946324,0.026019570230420896,-0.5876073231127474,-1.1279339585683825,-1.1221148377397512,15.316905070132439,0.20250034332275568,0.28953071781340256,0.45425033569336115,-0.7495933132420163,1.6580939846287386,-0.14767148877432668,1.056172160161049,-0.6062232678595763,27.317150327041073,-27.804567519599562,0.6019218244676886,7,0.19874954223632635,-0.26750040054321467,-1.2081253528594988,-1.0875005722045916,1.1549997329711896,4,0.037093910793859486,1.1438823648872902,11.342499732971193,3.7777730682829653,11.545000076293945,1.0158764278642816,11.545000076293945,0.037093910793859486
9184,2009-07-13,11.482500076293945,11.512499809265135,11.15999984741211,11.40999984741211,5310000.0,0.008121135222389775,4.32076639603858,0.7249995231646479,75.43021109209033,68.38004639498567,0.058852030444608516,-0.6560524176926599,-1.179428064792992,-1.2022763317328131,15.637021064989277,0.35249996185302557,0.4221059995778731,0.5101250648498539,-0.7143183126036732,1.734568442303381,-0.10209662387691054,1.1223467535766183,-0.6116496459579217,53.527012332078286,-6.730580726608835,0.6122216887267637,7,0.1712498664855957,-0.3600001335144043,-1.2312500476837158,-1.1800003051757812,1.0375003814697266,0,0.040714106672323114,-1.2500000000000198,11.390000343322756,1.1438823648872902,11.342499732971193,3.7777730682829653,11.545000076293945,0.040714106672323114
9185,2009-07-14,11.477499961853027,11.55500030517578,11.375,11.547499656677244,3426400.0,-0.00043545520641807833,3.235251879277595,-0.9655099839519894,75.23900211011863,70.30012500914692,0.1002624283118081,-0.6073717770155049,-1.1348916228165997,-1.1846821183545106,16.282866706836916,0.18000030517577947,0.5285601492107848,0.4576249599456794,-0.7678592726316822,1.683109192523041,-0.15511715634300138,1.0703670762343602,-0.5248005779365297,61.65046655938588,-3.198795466810914,0.6127421162886805,7,0.2199997901916504,-0.35500001907348633,-1.1974999904632568,-1.1750001907348633,1.0425004959106445,1,0.06469181508547828,4.32076639603858,11.482500076293945,-1.2500000000000198,11.390000343322756,1.1438823648872902,11.342499732971193,0.06469181508547828
9186,2009-07-15,11.797499656677244,11.829999923706055,11.6274995803833,11.675000190734865,3860400.0,0.027880609530627654,1.160003662109375,-1.7499999999999936,76.8128865071028,71.35789953562733,-0.1566514201540432,-0.8564935070058528,-1.4138034113591793,-1.4914163709257977,17.566758440043124,0.35249996185302734,0.637097771328806,0.7047496795654276,-0.5238447396712367,1.9333440988020918,0.09045246994709544,1.3190468891837597,-0.7678622563951016,95.14921442866347,26.636516119429587,0.6142972096183325,7,-0.25874996185302557,-0.6749997138977033,-1.491874694824217,-1.4949998855590803,0.7075004577636737,2,0.0517059231280681,3.235251879277595,11.477499961853027,4.32076639603858,11.482500076293945,-1.2500000000000198,11.390000343322756,0.0517059231280681
9187,2009-07-16,11.904999732971193,12.112500190734865,11.654999732971193,11.917499542236328,5746400.0,0.00911210675332419,1.2732879519870526,-0.10203970416503322,75.63499630911035,72.27200496096278,-0.305267772550458,-0.8892836214330089,-1.4835191452439584,-1.577706009998117,19.263232321083695,0.4575004577636719,0.6780832047033805,0.7358747482299819,-0.49541587745024884,1.9671653739102126,0.12022943538986652,1.3515200610700973,-0.803040597305344,78.2151828901378,11.004941854688397,0.6156453128401151,7,-0.26874971389770685,-0.7824997901916522,-1.5631246566772479,-1.6024999618530291,0.6150007247924787,3,0.08126843413242502,1.160003662109375,11.797499656677244,3.235251879277595,11.477499961853027,4.32076639603858,11.482500076293945,0.08126843413242502
9188,2009-07-17,11.739999771118164,11.875,11.677499771118164,11.869999885559082,6166000.0,-0.013859719912135526,1.8214249221735548,10.400167849242342,69.25260081519758,71.94882901627427,-0.16156972083453702,-0.65841096743722,-1.2848551227582181,-1.3991056087003386,20.81579771863954,0.22749996185302912,0.7114394760138172,0.5076248168945305,-0.7033288531550994,1.7185784869441605,-0.09785201813028443,1.1131016519193455,-0.570058204191632,60.892358493305146,-3.27020933669548,0.605476835024815,7,-0.10374975204467773,-0.617499828338623,-1.3381247520446777,-1.4375,0.6000003814697266,4,0.07708694244372305,1.2732879519870526,11.904999732971193,1.160003662109375,11.797499656677244,3.235251879277595,11.477499961853027,0.07708694244372305
9189,2009-07-20,11.8100004196167,11.86750030517578,11.6875,11.7524995803833,5088000.0,0.005962576649340745,1.0869526758071875,-0.4423137585738914,61.71967776822731,70.80331993396324,-0.2460829464229768,-0.6571584048213488,-1.3118665112630428,-1.4548409443079748,22.130616386536236,0.18000030517577947,0.6558004134668263,0.5110004425048835,-0.6713681711328086,1.6933690561425756,-0.08018386431396252,1.1021847493237296,-0.576155367305125,58.983092490220656,-1.1536117208355705,0.591184306818846,7,-0.1737504005432129,-0.6875004768371582,-1.3181254863739014,-1.5075006484985352,0.5974998474121076,0,0.06223536245234951,1.8214249221735548,11.739999771118164,1.2732879519870526,11.904999732971193,1.160003662109375,11.797499656677244,0.06223536245234951
9190,2009-07-21,11.75,12.0024995803833,11.552499771118164,11.994999885559082,4244000.0,-0.005080475654940408,2.4615466439740454,-4.26080538693734,60.64814508206673,69.5819557440148,-0.1720367167737411,-0.49681274951656995,-1.2116697261937297,-1.3807792870394167,23.913661757461284,0.4499998092651367,0.6096615693932321,0.37112503051757884,-0.6952823857353483,1.437532446770506,-0.16207867760888384,0.9043287386440415,-0.4560856714264858,35.267871587849406,-19.812589982792836,0.5332037081264632,7,-0.11374998092651367,-0.627500057220459,-1.148125171661377,-1.447500228881836,0.6549997329711932,1,0.06553195385222743,1.0869526758071875,11.8100004196167,1.8214249221735548,11.739999771118164,1.2732879519870526,11.904999732971193,0.06553195385222743
9191,2009-07-22,11.895000457763672,12.032500267028807,11.692500114440918,11.710000038146973,3854000.0,0.012340464490525171,-2.0909067264301684,-0.7551041062510461,47.93264641588221,67.63255563311075,-0.2929783186290056,-0.532259071565452,-1.3129929787685626,-1.5121696299226421,25.615270908378086,0.34000015258788885,0.5548110811492091,0.42925047874450684,-0.49133305507991665,1.3498340125689303,-0.031041288167704906,0.8895422456567186,-0.5446210095039348,61.16079107225251,9.630354850033385,0.46029176691221174,7,-0.25875043869018555,-0.7725005149841309,-1.3012504577636719,-1.5925006866455078,0.4949998855590838,2,0.052543083307918126,2.4615466439740454,11.75,1.0869526758071875,11.8100004196167,1.8214249221735548,11.739999771118164,0.052543083307918126
9192,2009-07-23,12.042499542236328,12.475000381469727,12.024999618530273,12.0625,6719200.0,0.012400090693261534,-15.363573311138854,-0.10811033729064319,58.67506140214706,66.81613638910477,-0.36960852555756496,-0.5718396073441046,-1.4216151142894784,-1.6393943812451717,28.031686879705987,0.5799999237060547,0.5169891172559833,0.4896245956420895,-0.2846124132686274,1.2638616045528064,0.10250609118673104,0.8767431000974479,-0.639042881471541,53.11647121094332,4.1725618599532055,0.3871185044553587,7,-0.22499942779541016,-0.7999992370605469,-1.4781246185302734,-1.739999771118164,0.14750003814697266,3,0.03840569564337315,-2.0909067264301684,11.895000457763672,2.4615466439740454,11.75,1.0869526758071875,11.8100004196167,0.03840569564337315
9193,2009-07-24,12.380000114440918,12.4399995803833,12.047499656677244,12.09000015258789,6568800.0,0.02802579074393008,-1.0933276028248928,-14.49966622162884,66.97488248526524,65.87665543279087,-0.616769267497066,-0.805942005592307,-1.7063275903426511,-1.950021355695629,30.184057799664476,0.39750003814697266,0.49027098996413976,0.7352501392364506,0.03310138287949016,1.437398895593411,0.38417576105797124,1.0863245174149299,-0.890819956019735,89.70187488628282,40.59800650108617,0.3510743781784801,7,-0.4549999237060547,-1.1374998092651367,-1.8206250667572021,-2.0950002670288086,-0.2650003433227539,4,0.011308589824603255,-15.363573311138854,12.042499542236328,-2.0909067264301684,11.895000457763672,2.4615466439740454,11.75,0.011308589824603255
9194,2009-07-27,12.40250015258789,12.4375,12.229999542236328,12.38249969482422,4418400.0,0.0018174505604993119,3.6111134658585176,0.06896710480881503,74.89112344657823,65.83800224795306,-0.553220293239006,-0.7337469132846071,-1.679041799722329,-1.9472799533816616,31.96973550533754,0.20750045776367188,0.5008131989926348,0.6737501621246338,0.0372579422859971,1.3102423819632705,0.35550405220531545,0.9919962720439521,-0.8344543763228245,92.1409017979721,40.23344856998391,0.31824610991931834,7,-0.3887500762939453,-1.1599998474121094,-1.8431251049041748,-2.1175003051757812,-0.3950004577636701,0,-0.005039306529414422,-1.0933276028248928,12.380000114440918,-15.363573311138854,12.042499542236328,-2.0909067264301684,11.895000457763672,-0.005039306529414422
9195,2009-07-28,12.287500381469727,12.40250015258789,12.204999923706055,12.322500228881836,3855200.0,-0.009272305559630878,1.025646543291991,-1.7499523173757037,70.20407315908571,65.10368965372894,-0.34781534742766773,-0.5712453832359579,-1.5161779334889118,-1.8067725920335533,32.60187691380176,0.19750022888183594,0.5066445319518937,0.5100003719329838,-0.14143331832141826,1.1614340621873858,0.18428352680578186,0.8357172170601856,-0.646898236788287,76.03834683508204,19.895709210566736,0.32571684512720134,7,-0.27375030517578125,-1.0450000762939453,-1.7281253337860107,-2.002500534057617,-0.20000076293945312,1,0.009766012763673837,3.6111134658585176,12.40250015258789,-1.0933276028248928,12.380000114440918,-15.363573311138854,12.042499542236328,0.009766012763673837
9196,2009-07-29,12.227499961853027,12.297499656677244,12.11750030517578,12.1850004196167,3851200.0,-0.004883045188522117,-1.0281643223261756,-1.2142779291553134,76.10617676547727,65.1560430377697,-0.24630666774117493,-0.46104674626474385,-1.4126982882370847,-1.717921599421734,33.14053368814019,0.17999935150146484,0.481627610542235,0.40312495231628453,-0.2353990280083682,1.0416489326409373,0.08386296215395816,0.7223869424786109,-0.5201459582285253,45.0,-16.70191604381006,0.31926199016232604,7,-0.21374988555908203,-0.9849996566772461,-1.7024998664855957,-1.942500114440918,-0.24250030517578303,2,0.014516440128556463,1.025646543291991,12.287500381469727,3.6111134658585176,12.40250015258789,-1.0933276028248928,12.380000114440918,0.014516440128556463
9197,2009-07-30,12.207500457763672,12.425000190734865,12.15999984741211,12.350000381469727,3124000.0,-0.0016356167778981412,-1.231571085537162,-3.352975495915986,74.51273976966547,65.74050292159947,-0.19990729370419125,-0.44454324688912905,-1.3495226360771273,-1.6674977871129713,32.44169657717422,0.2650003433227557,0.45986455301581053,0.3708754062652595,-0.2878860440167692,1.0296368565472882,0.04149468112424515,0.7002561314062739,-0.4387347439115512,40.764543232434434,-24.24224220330906,0.32938072514101474,7,-0.19375038146972656,-0.9050002098083496,-1.7481253147125244,-1.9225006103515625,-0.10750007629394531,3,0.014949815991448068,-1.0281643223261756,12.227499961853027,1.025646543291991,12.287500381469727,3.6111134658585176,12.40250015258789,0.014949815991448068
9198,2009-07-31,12.09000015258789,12.307499885559082,12.0649995803833,12.220000267028807,4760000.0,-0.009625255029259816,-1.6944289914964634,0.9122819932807628,67.94681515239617,66.43240707539601,-0.030774611661495754,-0.31794440318648576,-1.1854528011582204,-1.5242986073101363,31.780092443303214,0.24250030517578125,0.40141825964753153,0.23725008964538574,-0.43011896606554245,0.9046191453563139,-0.09643443821007835,0.5709346175008498,-0.26473566532636106,6.711555447458364,-57.27924292655973,0.33368452785546365,7,-0.07625007629394531,-0.7387499809265137,-1.6987500190734863,-1.8050003051757812,0.2200002670288086,4,0.00827125116073768,-1.231571085537162,12.207500457763672,-1.0281643223261756,12.227499961853027,1.025646543291991,12.287500381469727,0.00827125116073768
9199,2009-08-03,12.289999961853027,12.302499771118164,11.960000038146973,12.18000030517578,4306000.0,0.01654258120272445,4.074097360074034,-0.8461504603308766,71.52317010814532,67.64074318940473,-0.17380341832607193,-0.5000688116701895,-1.3300378722800605,-1.6986925361555674,31.367147327458788,0.3424997329711914,0.3473474441047273,0.4096249103546139,-0.2829224940151196,1.1021723147243474,0.06335120816974715,0.7558986125394807,-0.4127566030548415,70.96770224041582,6.404887881114604,0.34627370218486664,8,-0.20624971389770508,-0.8137497901916504,-1.9306249618530273,-2.005000114440918,0.125,0,-0.014239234440850068,-1.6944289914964634,12.09000015258789,-1.231571085537162,12.207500457763672,-1.0281643223261756,12.227499961853027,-0.014239234440850068
9200,2009-08-04,12.229999542236328,12.414999961853027,12.18000030517578,12.182499885559082,4799600.0,-0.004882052058822972,-7.952569528964566,0.4318164084513078,63.287234722034235,69.34680855675497,-0.04308562350042955,-0.40698502753274823,-1.2153862963755024,-1.6168875429729699,31.3005278405663,0.23499965667724787,0.32606891669978566,0.31537451744079625,-0.3750873808615758,1.0058364157431683,-0.029856431710390652,0.6606054665919832,-0.3049356216244199,58.06439042798406,-2.520830159982971,0.3452309491511864,8,-0.012499332427978516,-0.5212492942810059,-1.8343744277954102,-1.9449996948242188,0.22000026702880682,1,-0.018192956315632225,4.074097360074034,12.289999961853027,-1.6944289914964634,12.09000015258789,-1.231571085537162,12.207500457763672,-0.018192956315632225
9201,2009-08-05,12.125,12.442500114440918,12.017499923706055,12.017499923706055,4294000.0,-0.00858540851728673,-6.906974681073792,2.263175858815026,56.76923501279677,69.13505006904938,0.1094837377404172,-0.2701564823238165,-1.065097327866095,-1.492548361210357,31.39697841105413,0.4250001907348633,0.3312358991135973,0.18137497901916433,-0.492235682986605,0.8549856410249337,-0.15543035198371946,0.5181803100220481,-0.16499996185302734,34.1968778783171,-23.160317789797887,0.33680533100288446,8,0.07625007629394531,-0.35124969482421875,-1.549999713897705,-1.776249885559082,0.125,2,-0.00309281496657543,-7.952569528964566,12.229999542236328,4.074097360074034,12.289999961853027,-1.6944289914964634,12.09000015258789,-0.00309281496657543
9202,2009-08-06,11.904999732971193,12.210000038146973,11.797499656677244,12.162500381469727,3537600.0,-0.018144351919901602,1.340427949559426,-2.39535316974502,54.91070947071689,67.79458640076622,0.3441159870023629,-0.006170801218873478,-0.7921618724139332,-1.2536926314672652,31.14768733095641,0.41250038146972834,0.3403737308845525,-0.06675028800964178,-0.6788457015104505,0.545345125491167,-0.37279799476004705,0.2392974187407635,0.5700006484985334,16.666666666667172,-38.580943209519916,0.30604770675040455,8,0.21500015258788885,-0.08749961853027521,-1.3299994468688983,-1.5562496185302752,0.6050004959106428,3,0.006719859344850754,-6.906974681073792,12.125,-7.952569528964566,12.229999542236328,4.074097360074034,12.289999961853027,0.006719859344850754
9203,2009-08-07,11.8125,11.984999656677244,11.75,11.982500076293945,3292800.0,-0.007769822347413635,1.685722070844721,0.6601928083878731,50.073409100711906,65.03706258455885,0.3885057192540806,0.126068049054334,-0.6469521716547675,-1.147034941470892,30.990972756468903,0.23499965667724432,0.3715357170676423,-0.18037500381469762,-0.7343351697907377,0.3735851621613424,-0.45735508680271764,0.0966050791733224,0.6489503669738763,9.025269266628015,-43.8599490125577,0.2769800829880197,8,0.283750057220459,0.005000114440917969,-0.8062500953674316,-1.0325002670288086,0.942500114440918,4,0.02433865663235779,1.340427949559426,11.904999732971193,-6.906974681073792,12.125,-7.952569528964566,12.229999542236328,0.02433865663235779
9204,2009-08-10,11.949999809265135,11.962499618530273,11.69499969482422,11.779999732971193,4834800.0,0.011640195493344718,1.743593254822158,-0.9999999999999791,55.61797301315584,63.41638479056665,0.2012300937169833,0.026759927616380352,-0.7361498392335104,-1.274183725914801,31.04135956476647,0.2674999237060529,0.3752994691170013,-0.06625018119812154,-0.5663700145682764,0.4338696521720333,-0.3163100978831981,0.183809735486955,0.4829925430297859,34.113708534327394,-20.132497873679966,0.25005991668507715,8,0.11875009536743342,-0.13249969482421697,-0.9437499046325666,-1.1700000762939435,1.0475006103515643,0,0.03012557456883358,1.685722070844721,11.8125,1.340427949559426,11.904999732971193,-6.906974681073792,12.125,0.03012557456883358
9205,2009-08-11,12.220000267028807,12.3100004196167,11.887499809265135,11.982500076293945,6511200.0,0.022594180926625018,1.0239526155772034,1.3970593185158777,58.530179916567214,61.463496251798865,-0.08867757730575931,-0.1947469131888031,-0.971929283513651,-1.5305613279829444,31.33666786264349,0.4225006103515643,0.3364827110065356,0.16662526130676092,-0.2714966932199925,0.6047472158335143,-0.05243571595661578,0.3856862385701376,0.1687125258178721,70.23415083483104,16.166016565611038,0.21906097726337698,8,-0.15125036239623846,-0.40250015258788885,-1.1887502670288068,-1.4400005340576154,0.39750003814697266,1,0.015957421486344492,1.743593254822158,11.949999809265135,1.685722070844721,11.8125,1.340427949559426,11.904999732971193,0.015957421486344492
9206,2009-08-12,12.407500267028807,12.539999961853027,12.107500076293945,12.199999809265135,5369600.0,0.015343698519050042,-1.203821501290214,0.8736854363006366,59.383048922740606,59.78241949102944,-0.27709935134675057,-0.3522648315352104,-1.1347355167396582,-1.7026110928447444,31.30474529577041,0.43249988555908203,0.2842317571555739,0.32362523078918315,-0.12431602303005285,0.7715664846084191,0.09965460387956426,0.547595857698802,-0.7125005722045863,84.31956769787583,28.88637167351046,0.22397062690961803,8,-0.29000043869018377,-0.5575003623962385,-1.2562503814697248,-1.6275005340576154,0.3249998092651385,2,0.003425310604204812,1.0239526155772034,12.220000267028807,1.743593254822158,11.949999809265135,1.685722070844721,11.8125,0.003425310604204812
9207,2009-08-13,12.8725004196167,12.914999961853027,12.395000457763672,12.427499771118164,6847600.0,0.0374773437501803,-1.0392166395835243,2.1445767074179614,61.881791333781834,59.108527955627835,-0.7128086183191105,-0.7811139629580985,-1.5646967201740924,-2.1572438664426006,31.047616997136483,0.5199995040893555,0.25721139357917266,0.7402503490447998,0.1790064795620676,1.301494218527532,0.4596284143034346,1.020872283786165,-1.160600719451903,96.51643172670514,43.54182266214805,0.2806219347413661,8,-0.5675005912780762,-0.8350005149841309,-1.6956255435943604,-2.092500686645508,-0.07000064849853516,3,-0.04835893566319538,-1.203821501290214,12.407500267028807,1.0239526155772034,12.220000267028807,1.743593254822158,11.949999809265135,-0.04835893566319538
9208,2009-08-14,12.645000457763672,12.8725004196167,12.4375,12.81999969482422,3797200.0,-0.017673331088522204,2.1071382347531693,-0.3932561394034119,55.32382632115813,57.30860086818481,-0.44511085311780363,-0.5084033885710433,-1.3110101093285067,-1.920035327331302,30.776593165738863,0.4350004196166992,0.21990659024772263,0.4675003528594974,-0.10637403003995871,1.0413747357589536,0.18056316140976847,0.7544375443092264,-0.884976747131347,77.86889795139854,28.61554822214105,0.2869371914497284,8,-0.34000062942504883,-0.6075005531311035,-1.405625581741333,-1.8650007247924805,0.012499809265134942,4,-0.010676174297720165,-1.0392166395835243,12.8725004196167,-1.203821501290214,12.407500267028807,1.0239526155772034,12.220000267028807,-0.010676174297720165
9209,2009-08-17,12.545000076293945,12.630000114440918,12.297499656677244,12.422499656677244,4602400.0,-0.007908294017366257,1.2735035489666222,-0.7000054495912837,55.690599071658966,56.46453024036534,-0.340993915241377,-0.3694576417057043,-1.1832691166974527,-1.8129648560539362,30.30655980592326,0.34750080108642756,0.18519427744386618,0.3307499885559082,-0.23814831341367793,0.8996482905254943,0.04630083757111514,0.6151991395407013,-0.7387773156127917,63.990284125292895,17.376329007010646,0.284449150984793,8,-0.24000024795532227,-0.507500171661377,-1.1893751621246338,-1.765000343322754,-0.20250034332275213,0,0.016739739885996974,2.1071382347531693,12.645000457763672,-1.0392166395835243,12.8725004196167,-1.203821501290214,12.407500267028807,0.016739739885996974
9210,2009-08-18,12.520000457763672,12.59000015258789,12.422499656677244,12.56999969482422,3926400.0,-0.001992795406794312,2.722226931717074,-0.4081556391153133,56.565667809648744,56.441911662237786,-0.3023242239390189,-0.29915140108505156,-1.1347607534707613,-1.7828847983494693,30.305844484281643,0.1675004959106463,0.17190390324847904,0.2672503471374519,-0.27285201742566123,0.807352711700565,-0.002800835144103786,0.5373015294190076,-0.6694266090356429,51.0836458118043,4.089331324067537,0.27005118228155617,8,-0.21500062942504883,-0.3750004768371582,-1.1318755149841309,-1.7400007247924805,-0.2700004577636719,1,0.03813897319444015,1.2735035489666222,12.545000076293945,2.1071382347531693,12.645000457763672,-1.0392166395835243,12.8725004196167,0.03813897319444015
9211,2009-08-19,12.520000457763672,12.607500076293945,12.3100004196167,12.3125,3025200.0,0.0,-1.800001795154877,-4.150072480353862,57.07814122758056,56.68273741300042,-0.26865272636500137,-0.2634335608845646,-1.1124597928640156,-1.7742000933990223,30.09562020282767,0.2974996566772461,0.13082740511035063,0.23600034713745188,-0.28906242883940436,0.7610631231143081,-0.02653104085097624,0.49853173512588,-0.6268495645106427,36.032500586876395,-11.264464376616168,0.26253138798842857,8,-0.21500062942504883,-0.28625059127807617,-1.1100006103515625,-1.7400007247924805,-0.28500080108642756,2,0.007787527463838595,2.722226931717074,12.520000457763672,1.2735035489666222,12.545000076293945,2.1071382347531693,12.645000457763672,0.007787527463838595
9212,2009-08-20,12.505000114440918,12.529999732971193,12.397500038146973,12.520000457763672,2949600.0,-0.0011981104452318814,6.571650453690169,-0.07229065171431198,59.857478956875354,57.769856285907466,-0.17834696076014644,-0.22346438814611957,-1.069231354395459,-1.7501947674943494,29.086135991614203,0.13249969482422053,0.11682493210001255,0.19787497520446706,-0.3231270961304329,0.718877046539367,-0.0626260604629838,0.4583760108719179,-0.5709752584438892,36.086988250748206,-15.668614276745402,0.26050103566745036,8,-0.20000028610229492,-0.27125024795532227,-1.174375295639038,-1.708750247955324,0.047499656677246094,3,0.018192719693805426,-1.800001795154877,12.520000457763672,2.722226931717074,12.520000457763672,1.2735035489666222,12.545000076293945,0.018192719693805426
9213,2009-08-21,12.520000457763672,12.625,12.417499542236328,12.61750030517578,4040000.0,0.001199547635783782,2.688922044013428,6.499841057918376,55.989593034604944,57.81114739940181,-0.09212188449205527,-0.23972953815588838,-1.0559726495547128,-1.7564505806350859,28.10280864335456,0.20750045776367188,0.12527231516637904,0.20587530136108434,-0.3229526253863533,0.734703228108522,-0.05853866201263358,0.47028926473480226,-0.5467365975324032,66.91744203389071,16.865331847558302,0.26441396337371836,8,-0.11875057220458984,-0.28625059127807617,-1.1406254768371582,-1.6837506294250488,-0.05250072479247869,4,0.022563842094695197,6.571650453690169,12.505000114440918,-1.800001795154877,12.520000457763672,2.722226931717074,12.520000457763672,0.022563842094695197
9214,2009-08-24,12.34000015258789,12.604999542236328,12.25,12.59000015258789,4024400.0,-0.014377020654513073,1.5357220708446866,2.5641065769396767,52.696092180996075,57.162915428782796,0.16653019673135283,-0.0681455103132258,-0.8427746970607295,-1.5704599541225193,26.835404215044445,0.3549995422363281,0.15226265141913942,0.028999996185302024,-0.4983656912780017,0.5563656836486057,-0.23468284754634894,0.292682839916953,-0.3290668482917525,24.000040690104164,-24.004252435402144,0.26368284373165146,8,0.1712498664855957,-0.10625028610229492,-0.960625171661377,-1.486250400543213,-0.03999996185302557,0,0.02572934445015629,2.688922044013428,12.520000457763672,6.571650453690169,12.505000114440918,-1.800001795154877,12.520000457763672,0.02572934445015629
9215,2009-08-25,12.407500267028807,12.4975004196167,12.317500114440918,12.44499969482422,2480800.0,0.005470025413797153,1.526304518046084,0.14999771118165484,57.05368432332032,56.904097139958324,0.1435162388672282,-0.13301429646977425,-0.8684354108581633,-1.6333526561047176,25.60295516961807,0.18000030517578125,0.20291473335570664,0.09050011634826483,-0.43846794214259965,0.6194681748391293,-0.17398391289716741,0.35498414559369706,-0.36040429643039396,42.00007120768181,-7.430590892954221,0.2644840292454318,8,0.17499971389770685,-0.17375040054321111,-1.0281252861022931,-1.553750514984129,-0.14500045776367188,1,-0.005238809805254929,1.5357220708446866,12.34000015258789,2.688922044013428,12.520000457763672,6.571650453690169,12.505000114440918,-0.005238809805254929
9216,2009-08-26,12.404999732971193,12.50749969482422,12.27750015258789,12.357500076293945,3821600.0,-0.00020153407243994614,-1.2168683558615663,-1.2666768393478585,64.00558847257324,57.140074599824025,0.1627384580907485,-0.12283175087561382,-0.8172172845693879,-1.625693538113504,24.613328536723493,0.2299995422363299,0.23641581121713529,0.07912459373474334,-0.44947685139897153,0.6077260388684582,-0.1851761288321132,0.3434253163015999,-0.32318760272259617,41.333262125651515,-11.736127881443409,0.26430072256685705,8,0.15625047683715643,-0.10124969482422053,-1.0256247520446795,-1.5512499809265154,-0.18999958038330256,2,-0.012494940452051795,1.526304518046084,12.407500267028807,1.5357220708446866,12.34000015258789,2.688922044013428,12.520000457763672,-0.012494940452051795
9217,2009-08-27,12.390000343322756,12.49250030517578,12.135000228881836,12.392499923706055,3806400.0,-0.001209140666772468,2.530858964758895,-0.05262312526347781,66.91068421537673,58.42750325473722,0.1140959664394714,-0.09850953425745423,-0.7538790492861747,-1.6019777997340654,23.120968135204755,0.35750007629394354,0.24502982599999612,0.05500020980835174,-0.4712930310878285,0.581293450704532,-0.20814641063973838,0.31814683025644186,-0.27486069980998096,52.040863990409115,-6.327179688319838,0.2631466204480899,8,-0.0075001716613787295,-0.08500051498413264,-1.010625362396242,-1.536250591278078,0.13749980926513494,3,-0.012510143853954325,-1.2168683558615663,12.404999732971193,1.526304518046084,12.407500267028807,1.5357220708446866,12.34000015258789,-0.012510143853954325
9218,2009-08-28,12.1899995803833,12.4975004196167,12.125,12.489999771118164,3288800.0,-0.016142111170096896,1.3650708591808127,120.02022128966942,56.779645492251596,58.54850841258084,0.2712972174389261,0.11527738987271263,-0.5100100479017193,-1.3900240704126183,21.93524460382751,0.3725004196166992,0.2331506290782137,-0.1500005245208733,-0.6683332582756627,0.3683322092339161,-0.409166891398268,0.10916584235652138,0.7250003814697266,13.541592160789643,-45.915990981069406,0.25916636687739447,8,0.18500041961669922,0.11500024795532227,-0.6599993705749512,-1.2074995040893555,0.2700004577636719,4,0.029737506416178672,2.530858964758895,12.390000343322756,-1.2168683558615663,12.404999732971193,1.526304518046084,12.407500267028807,0.029737506416178672
9219,2009-08-31,12.114999771118164,12.142499923706055,11.947500228881836,12.135000228881836,2637600.0,-0.0061525686502753585,10.142888283378747,0.06666815015910456,46.66665455652987,57.448618051123184,0.3116615284342501,0.18603238056360283,-0.3911896177568046,-1.3043041753463065,20.88422093618336,0.24249935150146484,0.17359052995914936,-0.21625032424926793,-0.7439605300588283,0.3114598815602925,-0.480105427154049,0.04760477865551316,0.7842001914978027,29.910661067230603,-27.019516736872138,0.26385510290478026,8,0.1712503433227539,0.19000005722045898,-0.5312495231628418,-1.1137495040893555,0.5325002670288086,0,0.029096159183872095,1.3650708591808127,12.1899995803833,2.530858964758895,12.390000343322756,-1.2168683558615663,12.404999732971193,0.029096159183872095
9220,2009-09-01,12.00749969482422,12.387499809265135,11.917499542236328,12.1274995803833,4950800.0,-0.008873304030118212,-2.13333312140583,5.999856952126557,36.622070485059325,55.17572130195416,0.37863578086358984,0.29092449833903267,-0.229737276378275,-1.1897937152211888,19.798480317830837,0.4700002670288068,0.13911054674856338,-0.31262540817260565,-0.8583953866118677,0.23314457026665636,-0.5855103973922358,-0.03974041895297553,0.8536322784423813,15.254259205379622,-36.6328737363886,0.2728849892196307,9,0.26375007629394354,0.2975001335144025,-0.37937450408935725,-1.006249427795412,0.780000686645506,1,0.024359817059726785,10.142888283378747,12.114999771118164,1.3650708591808127,12.1899995803833,2.530858964758895,12.390000343322756,0.024359817059726785
9221,2009-09-02,12.087499618530273,12.147500038146973,11.912500381469727,12.00749969482422,5000400.0,0.00666249641801242,1.3499876022811803,-0.6666666666666617,14.63965337853665,50.15151845991653,0.25796119261856276,0.2192101078533053,-0.2539041433607192,-1.2597719848529092,19.303491640019672,0.2349996566772461,0.10976154460304066,-0.23075046539306676,-0.7795920446373241,0.3180911138511906,-0.5051712550151954,0.04367032422906192,0.7170144088745118,29.91439754685638,-15.65295998834203,0.2744207896221285,9,0.18125057220458984,0.2175002098083496,-0.45937442779541016,-1.0862493515014648,0.8025007247924822,2,0.014477782523904636,-2.13333312140583,12.00749969482422,10.142888283378747,12.114999771118164,1.3650708591808127,12.1899995803833,0.014477782523904636
9222,2009-09-03,11.984999656677244,12.170000076293945,11.895000457763672,12.170000076293945,6802000.0,-0.00847983165152666,1.9729621057081144,-2.312507450587776,16.497474461416644,45.76350528511783,0.3117230324808773,0.3457368725597103,-0.10020492791304214,-1.1459882632868084,19.615546423046197,0.27499961853027344,0.07450356285230875,-0.33725042343139755,-0.8744534373093327,0.19995259044653757,-0.6058519303703651,-0.06864891649242999,0.7481532790527368,14.937627321464738,-25.447305487296262,0.2686015069389679,9,0.2650003433227557,0.32000017166137873,-0.35687446594238104,-0.9837493896484357,1.0325002670288104,3,0.01919069691274511,1.3499876022811803,12.087499618530273,-2.13333312140583,12.00749969482422,10.142888283378747,12.114999771118164,0.01919069691274511
9223,2009-09-04,12.100000381469727,12.112500190734865,11.952500343322756,12.0024995803833,3082800.0,0.009595388242536362,1.6122334586728813,-0.5270301618149619,27.750057697186023,42.9917236758056,0.14626087361867235,0.26707225024468073,-0.16943213790383993,-1.250119498140684,20.1105875913047,0.15999984741210938,0.03740497630189665,-0.23662471771240234,-0.7299924319665827,0.256742996541778,-0.4833085748394925,0.010059139414687834,0.5493373064636238,41.62440479994128,4.050843667647676,0.24668385712708973,9,0.10124969482421875,0.20499944686889648,-0.4418752193450928,-1.098750114440918,0.8199996948242188,4,0.035330558482696395,1.9729621057081144,11.984999656677244,1.3499876022811803,12.087499618530273,-2.13333312140583,12.00749969482422,0.035330558482696395
9224,2009-09-08,12.3100004196167,12.3149995803833,12.092499732971193,12.227499961853027,3686400.0,0.017355374506315968,3.8108709996700374,0.8461515889550749,41.13925629645127,41.22345389504237,-0.07648540236969481,0.09004190372084864,-0.3360775273769825,-1.4501539482388086,21.05511631046721,0.2224998474121076,-0.0030602017013947602,-0.04462471008300817,-0.5036752906605546,0.4144258704945383,-0.2741500003717814,0.18490058020576505,0.26390354529968363,84.26406259984577,46.40010552951256,0.22952529028877316,9,-0.1087503433227539,-0.005000591278076172,-0.6275002956390381,-1.3087501525878906,0.7549991607666016,1,0.012185183868169469,1.6122334586728813,12.100000381469727,1.9729621057081144,11.984999656677244,1.3499876022811803,12.087499618530273,0.012185183868169469
9225,2009-09-09,12.414999961853027,12.44499969482422,12.244999885559082,12.335000038146973,4051200.0,0.00852961321341672,1.8571525885558111,0.9696906644472187,45.93021923388274,39.21507953518787,-0.2014990104095702,0.0004219251138675162,-0.41462881651475136,-1.544955188017795,21.243984115186368,0.1999998092651385,-0.03352453990675208,0.050624847412109375,-0.40465420904264526,0.505903903866864,-0.17701468081526883,0.2782643756394876,0.09101365234808512,94.54549552986188,54.1179855679281,0.22763952822737735,9,-0.2187495231628418,-0.1100001335144043,-0.6349997520446777,-1.4137496948242188,0.6350002288818377,2,0.018727352155323063,3.8108709996700374,12.3100004196167,1.6122334586728813,12.100000381469727,1.9729621057081144,11.984999656677244,0.018727352155323063
9226,2009-09-10,12.449999809265135,12.454999923706055,12.244999885559082,12.337499618530273,2407600.0,0.0028191580764922453,2.4285603070431527,1.406253725293829,47.90075391151652,37.10286505698119,-0.2564083939385533,-0.03291845813931893,-0.42150304940412653,-1.565018789179664,20.92500523812747,0.21000003814697266,-0.043842327095719114,0.08349971771240128,-0.37302187696760214,0.5400213123924047,-0.14476107962760132,0.3117605150524039,-0.5549993515014631,99.1071215697491,55.72925113400209,0.2282607973400017,9,-0.2537493705749494,-0.1449999809265119,-0.486874580383299,-1.4487495422363263,0.38000011444091975,3,0.02710848011045175,1.8571525885558111,12.414999961853027,3.8108709996700374,12.3100004196167,1.6122334586728813,12.100000381469727,0.02710848011045175
9227,2009-09-11,12.25,12.449999809265135,12.175000190734865,12.449999809265135,4035600.0,-0.01606424195414824,1.749998807905981,-1.7777730682829775,40.969889424874076,35.34622549393924,-0.0875644101948776,0.12443378389646043,-0.21680174250104578,-1.353249655808522,19.737394998310652,0.2749996185302699,-0.07622135345429193,-0.08537507057189941,-0.4768950347475176,0.30614489360371877,-0.2811350526597085,0.11038491151590968,-0.3437995529174813,59.203961215314074,18.026927307517504,0.19575998208780893,9,-0.07499980926513672,0.05499982833862305,-0.2624998092651367,-1.239999771118164,0.6750001907348651,4,0.0522449259855311,2.4285603070431527,12.449999809265135,1.8571525885558111,12.414999961853027,3.8108709996700374,12.3100004196167,0.0522449259855311
9228,2009-09-14,12.510000228881836,12.510000228881836,12.177499771118164,12.177499771118164,2753600.0,0.021224508480149895,1.0,-1.66250387430562,55.396825204600916,36.31624445483602,-0.3323490129556532,-0.15409966351260707,-0.4626959288966681,-1.6003281976324306,18.551616967893686,0.3325004577636719,-0.11797394895851099,0.18137516975402868,-0.19189833053470728,0.5546486700427646,-0.005261580390339304,0.36801191989839666,-0.5928237922668469,100.0,54.31003097782616,0.18663675014436762,9,-0.30749988555908203,-0.2050004005432129,-0.5412502288818359,-1.5,0.3499994277954084,0,0.040567520826462866,1.749998807905981,12.25,2.4285603070431527,12.449999809265135,1.8571525885558111,12.414999961853027,0.040567520826462866
9229,2009-09-15,12.755000114440918,12.78499984741211,12.414999961853027,12.542499542236328,3107600.0,0.01958432302770463,1.71559511018874,0.6390985854089465,59.9144006138342,38.904281135811004,-0.5330763728161738,-0.40323423863214636,-0.6894848868308294,-1.824783031890231,18.10203960188391,0.36999988555908203,-0.159448995162208,0.41587505340576136,0.006869895151556449,0.8248802116599663,0.21137247427865802,0.6203776325328647,-0.8141107261352545,95.08200822036454,46.904238598112784,0.20450257912710268,9,-0.41499996185302734,-0.4500002861022949,-0.7981250286102295,-1.744999885559082,-0.08750057220458984,1,0.012936100382015425,1.0,12.510000228881836,1.749998807905981,12.25,2.4285603070431527,12.449999809265135,0.012936100382015425
9230,2009-09-16,12.9975004196167,13.042499542236328,12.739999771118164,12.827500343322756,3533200.0,0.019012175852607616,1.3269363381604238,0.7999982048531711,64.86827091334462,44.485238639678556,-0.6932829269197267,-0.6409911979269438,-0.9043751162697582,-2.041686641490001,17.838853653167376,0.30249977111816406,-0.15897423168451752,0.6345003604888912,0.135248987143326,1.1337517338344565,0.3848746738161086,0.8841260471616739,-1.005964403764649,94.81277737651969,43.87854417351321,0.2496256866727825,9,-0.5287504196166992,-0.5325007438659668,-1.054375410079956,-1.9875001907348633,-0.22250080108642578,2,0.005193241668584703,1.71559511018874,12.755000114440918,1.0,12.510000228881836,1.749998807905981,12.25,0.005193241668584703
9231,2009-09-17,12.61750030517578,12.977499961853027,12.579999923706055,12.9399995803833,4921200.0,-0.029236399474732666,1.0,-1.897053708669487,54.82502359407424,48.74385520997384,-0.25724838978618614,-0.26700141944250966,-0.5006113006712614,-1.6330100057440884,17.729752634268092,0.41750049591064453,-0.1382696296463184,0.2496252536773671,-0.2579163182874993,0.7571668256422335,-0.004145532305065203,0.5033960396597994,-0.5418872072129872,51.00869685666481,0.20558650374793785,0.2537707859824332,9,-0.12000036239623846,-0.14875030517577947,-0.6743752956390363,-1.5574998855590803,-0.07750034332275213,3,0.03427777888633554,1.3269363381604238,12.9975004196167,1.71559511018874,12.755000114440918,1.0,12.510000228881836,0.03427777888633554
9232,2009-09-18,12.732500076293945,12.835000038146973,12.65250015258789,12.664999961853027,3201200.0,0.00911430698131177,-2.945954862722052,-0.2093031508287363,61.93620433012197,52.542315946966724,-0.28503938693451225,-0.38375910801258684,-0.5834929171141869,-1.7139025951842441,17.614755660739466,0.21749973297119318,-0.08447204167069344,0.35325002670288086,-0.1769243117999224,0.8834243652056841,0.08816285745147923,0.6183371959542825,-0.5795360627892698,64.16190196886942,8.28832512189696,0.26508716925140136,9,-0.16500043869018555,-0.2637500762939453,-0.7487502098083496,-1.4600000381469727,-0.27250003814697266,4,0.007657557182633834,1.0,12.61750030517578,1.3269363381604238,12.9975004196167,1.71559511018874,12.755000114440918,0.007657557182633834
9233,2009-09-21,12.802499771118164,12.84000015258789,12.53499984741211,12.607500076293945,2861200.0,0.005497717997626328,1.259257689427655,2.8888794698992637,65.15986820578,55.21127282578103,-0.27369166932138533,-0.45482882153646287,-0.621430168849356,-1.7525945040569386,17.073152441297275,0.30500030517578125,-0.0054151178324417515,0.40912475585937536,-0.15104294365520587,0.9692924553739566,0.12904090610208385,0.6892086056166669,-0.5783729153149562,61.752998946778106,2.4880792000686967,0.28008384975729095,9,-0.19374990463256836,-0.33374977111816406,-0.6312499046325684,-1.3399996757507324,-0.3400001525878906,0,0.00956847661056437,-2.945954862722052,12.732500076293945,1.0,12.61750030517578,1.3269363381604238,12.9975004196167,0.00956847661056437
9234,2009-09-22,12.657500267028807,12.885000228881836,12.6274995803833,12.8774995803833,1213200.0,-0.011325874374664702,1.1914891890137005,-1.1282033725889211,64.099799459405,57.230115073061285,-0.08293724923678347,-0.30021561760480076,-0.44837406954957437,-1.5723816500253296,17.208069864452604,0.25750064849853516,0.07670177411904966,0.24825024604797186,-0.3234260060068497,0.8199264981027934,-0.03758787997943891,0.5340883720753826,-0.36790359631094915,24.138028232534715,-39.01291922994673,0.28583812602741043,9,-0.048750400543211114,-0.18875026702880682,-0.4862504005432111,-1.1950001716613752,-0.5500001907348615,1,0.01599837135108917,1.259257689427655,12.802499771118164,-2.945954862722052,12.732500076293945,1.0,12.61750030517578,0.01599837135108917
9235,2009-09-23,12.342499732971193,12.657500267028807,12.329999923706055,12.657500267028807,2414000.0,-0.02488647263774113,1.0793637337951452,1.4318250782448594,55.01968736753223,58.02110767928525,0.24663378887982113,0.010187894596390024,-0.1082376144987034,-1.2247596814182788,16.910960605570924,0.32750034332275213,0.13521929040082448,-0.06350026130676056,-0.6359569316717408,0.5089564090582197,-0.3497285964892516,0.22272807387573046,0.6999998092651349,1.930472359648144,-62.72204929506635,0.2862283351824904,9,0.2662501335144025,0.12625026702880682,-0.17124986648559748,-0.8799996376037615,0.26500034332275213,2,0.02633176554964356,1.1914891890137005,12.657500267028807,1.259257689427655,12.802499771118164,-2.945954862722052,12.732500076293945,0.02633176554964356
9236,2009-09-24,12.25,12.36750030517578,12.147500038146973,12.329999923706055,3030800.0,-0.0074944083429140385,1.8387005475912561,0.2539675811832836,55.237161487988445,59.606360130742395,0.3439500951692178,0.09536969702525333,-0.0014746921867754281,-1.101322173078998,16.528006168625097,0.22000026702880682,0.164699541243305,-0.1482500076293949,-0.7249448168558388,0.428444801597049,-0.43659741224261595,0.14009739698382617,0.7782495498657234,13.898296317848253,-54.686444852763714,0.28834740461322195,9,0.3449997901916504,0.21875,-0.02500009536743164,-0.7874999046325684,0.08250045776367188,3,0.0428571117167571,1.0793637337951452,12.342499732971193,1.1914891890137005,12.657500267028807,1.259257689427655,12.802499771118164,0.0428571117167571
9237,2009-09-25,12.234999656677244,12.342499732971193,12.112500190734865,12.220000267028807,2881200.0,-0.001224517822265736,-1.0000000000000617,-0.18749254941229765,52.77776360565906,59.31535328641553,0.39850604091883923,0.10346719776919677,0.0244430322653173,-1.0578316995761288,16.6421668361541,0.22999954223632812,0.18095756686118314,-0.15550031661987518,-0.7368094831484573,0.42580884990870693,-0.4461548998841671,0.13515426664441677,0.7580199127197282,15.857535261256944,-53.818524628236005,0.29065458326429133,9,0.3425002098083514,0.23375034332275568,0.03437519073486506,-0.7724995613098127,0.005000114440919745,4,0.02492850950014769,1.8387005475912561,12.25,1.0793637337951452,12.342499732971193,1.1914891890137005,12.657500267028807,0.02492850950014769
9238,2009-09-28,12.552499771118164,12.5649995803833,12.212499618530273,12.317500114440918,2581200.0,0.02595015311403337,1.711545726976954,15.667281281790437,54.77831342236299,58.74467693180762,0.09797118692410223,-0.19550658050020786,-0.27290597347629486,-1.3461831557249866,17.056400127127187,0.35249996185302734,0.20036523375253168,0.1438747882843021,-0.43370543739404077,0.721455013962645,-0.14491532455486933,0.43266490112347356,0.3876886355590816,56.95787167062735,-10.423755538124944,0.28879011283917155,9,0.02500009536743164,-0.08374977111816406,-0.2831249237060547,-1.0899996757507324,-0.23999977111816406,0,-0.007369028851450188,-1.0000000000000617,12.234999656677244,1.8387005475912561,12.25,1.0793637337951452,12.342499732971193,-0.007369028851450188
9239,2009-09-29,12.467499732971193,12.609999656677244,12.40999984741211,12.550000190734865,3164800.0,-0.006771562612775006,-1.0253121770789533,-0.3510662906073088,51.042696578136926,57.208502005673424,0.15410647480758577,-0.08721568093135268,-0.17058373767420854,-1.228360768987125,18.210587721450377,0.19999980926513494,0.24880805734503042,0.04124975204467951,-0.5198830338715279,0.6023825379608869,-0.2393166409134242,0.3218161450027832,0.4230273807495095,65.13752156703585,1.1427031592877768,0.2805663929581035,9,0.07750034332275213,0.0012502670288068174,-0.14999985694885432,-1.0049996376037615,-0.2799997329711932,1,-0.00040105189877781555,1.711545726976954,12.552499771118164,-1.0000000000000617,12.234999656677244,1.8387005475912561,12.25,-0.00040105189877781555
9240,2009-09-30,12.300000190734865,12.489999771118164,12.119999885559082,12.470000267028807,4764800.0,-0.013434894391323948,2.523823796548592,2.0605955518564327,47.169818110889736,56.35792361865292,0.23720538784441025,0.10890441960064656,0.014583077886763718,-1.0301566330817629,18.36431475217676,0.36999988555908203,0.24852424539307982,-0.14087481498718013,-0.6704112352246678,0.3886616052503076,-0.405643025105924,0.12389339513156372,0.5438453076066878,37.6884826689877,-20.96165049195878,0.2647682101187443,9,0.19875001907348455,0.16874980926513494,0.07249975204467596,-0.8375000953674334,0.01749992370605291,2,-0.015650415565515385,-1.0253121770789533,12.467499732971193,1.711545726976954,12.552499771118164,-1.0000000000000617,12.234999656677244,-0.015650415565515385
9241,2009-10-01,12.262499809265135,12.412500381469727,12.1899995803833,12.300000190734865,6782400.0,-0.00304881145432645,-1.4383537305477463,0.22059038023541466,50.25125242827504,55.05959562955882,0.24479619314228884,0.16884433329416915,0.0650047225592374,-0.9613789763070901,18.54542923813525,0.22250080108642578,0.21640500305339216,-0.18712520599365412,-0.6975129202906913,0.3232625083033831,-0.4423190631421736,0.06806865115486538,0.5374649706200163,30.150709457775164,-27.254980305036405,0.255193857148519,10,0.23625040054321467,0.20625019073486506,0.14562511444091975,-0.7999997138977033,0.11250019073486506,3,0.028134578788587605,2.523823796548592,12.300000190734865,-1.0253121770789533,12.467499732971193,1.711545726976954,12.552499771118164,0.028134578788587605
9242,2009-10-02,12.21500015258789,12.442500114440918,12.0625,12.137499809265135,3781200.0,-0.0038735704314837305,-2.3406609068920274,-2.0666547988401955,43.5164807525435,52.65477480142143,0.23598507471452024,0.24712897132359934,0.1203850368875159,-0.8862331715593204,18.8102617317587,0.38000011444091797,0.14482530688301232,-0.24612488746643102,-0.7216038771490876,0.22935410221622554,-0.4838643823077593,-0.008385392625102739,0.543716751948244,27.85392661493316,-23.165684848662014,0.23773949484132856,10,0.25874996185302734,0.2537498474121094,0.2174999713897705,-0.752500057220459,0.5,4,0.009619345371099985,-1.4383537305477463,12.262499809265135,2.523823796548592,12.300000190734865,-1.0253121770789533,12.467499732971193,0.009619345371099985
9243,2009-10-05,12.52750015258789,12.577500343322756,12.270000457763672,12.282500267028807,2385600.0,0.02558329890268518,-1.2777811136817325,3.161274841567661,45.144077101676565,50.5485834283405,-0.13368423039524302,-0.03341488140766735,-0.19132086288707484,-1.1644385471288388,18.92203385350071,0.36250019073486506,0.12768850257705466,0.04500012397766184,-0.3995547958552912,0.4895550438106149,-0.17727733593881467,0.26727758389413836,0.1755193995853528,84.9315879775998,37.85446506093639,0.22227745991647685,10,-0.16750001907348633,-0.058750152587890625,-0.18375015258789062,-1.065000057220459,0.08249950408935369,0,-0.022949541246689686,-2.3406609068920274,12.21500015258789,-1.4383537305477463,12.262499809265135,2.523823796548592,12.300000190734865,-0.022949541246689686
9244,2009-10-06,12.460000038146973,12.6899995803833,12.422499656677244,12.635000228881836,3739200.0,-0.005388155148174034,-1.1399912262297422,-0.7142868264428658,37.60091130365,48.61316386568692,-0.10856219104149822,0.04837945458587001,-0.12451998727607361,-1.0648437058340043,18.469132197880235,0.26749992370605646,0.0781631622689769,-0.029999971389770508,-0.46730349232146295,0.40730354954192194,-0.24865173185561673,0.18865178907607572,-0.39750003814697266,63.34666198568044,21.38626700550033,0.21865176046584664,10,-0.08375024795532227,0.008749961853027344,-0.12000012397766113,-0.997499942779541,0.1400003433227539,1,-0.011837884245216146,-1.2777811136817325,12.52750015258789,-2.3406609068920274,12.21500015258789,-1.4383537305477463,12.262499809265135,-0.011837884245216146
9245,2009-10-07,12.647500038146973,12.647500038146973,12.369999885559082,12.395000457763672,2531200.0,0.015048154047027085,1.1980246633807339,-1.4428531724622755,50.75948713070464,48.115644492655385,-0.2774219640186164,-0.12733780667140948,-0.3068475229664944,-1.219631204102786,17.546562526304964,0.2775001525878906,0.01470028269261725,0.14587502479553294,-0.29537718672772684,0.5871272363187927,-0.07475108096609695,0.3665011305571628,-0.5724500465393074,93.22716005477362,50.24625707369665,0.2206261057616301,10,-0.27125024795532227,-0.17875003814697266,-0.35187506675720215,-1.184999942779541,-0.16250038146972834,2,-0.03637082718003837,-1.1399912262297422,12.460000038146973,-1.2777811136817325,12.52750015258789,-2.3406609068920274,12.21500015258789,-0.03637082718003837
9246,2009-10-08,12.787500381469727,12.835000038146973,12.682499885559082,12.7475004196167,2782800.0,0.011069408412768489,1.2592736494839534,0.15841595377032464,51.37500762939452,47.959782717514884,-0.3723123852270245,-0.25376783734586894,-0.4380076519559264,-1.328088090623119,16.76151789469438,0.1875,-0.03598045557807694,0.26900033950805735,-0.18941935440966695,0.7274200334257817,0.03979049254919609,0.4982101864669186,-0.7001513980865486,93.85117743279528,51.33745259338043,0.22920984695886212,10,-0.33875036239624023,-0.31875038146972656,-0.499375581741333,-1.325000286102295,-0.2575006484985334,3,-0.03675466299182928,1.1980246633807339,12.647500038146973,-1.1399912262297422,12.460000038146973,-1.2777811136817325,12.52750015258789,-0.03675466299182928
9247,2009-10-09,12.890000343322756,12.895000457763672,12.744999885559082,12.78499984741211,2592800.0,0.00801563705144126,1.6086891621816615,2.625014901175449,52.15253531878997,47.66802959489565,-0.41586190251568667,-0.32239134713661066,-0.5296493324594547,-1.3986073381904038,16.33397172777526,0.15000057220458984,-0.03684526503933583,0.3395002841949477,-0.12923734959460909,0.8082379179845045,0.1051314673001702,0.5738691010897252,-0.7727453177490258,99.19998168945341,56.67771372765286,0.23436881689477798,10,-0.41125011444091975,-0.4212503433227557,-0.6031253337860125,-1.427500247955324,-0.16499996185302912,4,-0.039953477859256625,1.2592736494839534,12.787500381469727,1.1980246633807339,12.647500038146973,-1.1399912262297422,12.460000038146973,-0.039953477859256625
9248,2009-10-12,13.017499923706055,13.112500190734865,12.904999732971193,13.012499809265135,4722400.0,0.009891355856273876,1.128202745594734,0.04761991262569617,58.93299244018006,48.544729135122665,-0.5257531724766142,-0.43207352245380193,-0.6407972354228413,-1.4911440699007699,15.917287017988865,0.22249984741210938,-0.025990054344788405,0.44162487983703613,-0.07079290706290742,0.9540426667369797,0.18541598638706347,0.6978337732870088,-0.8535801722009282,87.20535650065227,40.60785684939578,0.25620889344997216,10,-0.42999982833862305,-0.4849996566772443,-0.7400000095367432,-1.554999828338623,-0.1875,0,-0.023237931468490736,1.6086891621816615,12.890000343322756,1.2592736494839534,12.787500381469727,1.1980246633807339,12.647500038146973,-0.023237931468490736
9249,2009-10-13,12.920000076293945,12.987500190734865,12.774999618530273,12.94499969482422,2597200.0,-0.007489905741005831,2.863625329449207,-4.999809269500773,66.06399036510206,50.64408160781292,-0.3993074599491262,-0.33895698598573887,-0.5341891092408932,-1.3561390532541342,14.52044616640201,0.24250030517578125,-0.004911518848500052,0.3358750343322754,-0.19371108852570806,0.8654611571902588,0.07108197290328278,0.600668095761268,-0.6801938896504396,74.07406931700233,20.924861283434602,0.2647930614289921,10,-0.33249998092651367,-0.33249998092651367,-0.6668751239776611,-1.3975000381469727,-0.15750026702881037,1,-0.023993840385922338,1.128202745594734,13.017499923706055,1.6086891621816615,12.890000343322756,1.2592736494839534,12.787500381469727,-0.023993840385922338
9250,2009-10-14,13.0649995803833,13.114999771118164,12.917499542236328,12.962499618530273,3587200.0,0.011222871767269327,-1.0519492100608865,-4.100061036087295,72.02702249898829,53.063611615669956,-0.474252725693205,-0.5045066596351262,-0.6662733458836527,-1.4630082221213883,12.572635198552279,0.19750022888183594,-0.008445922228666802,0.4774995803833004,-0.06390701927965914,1.01890618004626,0.20679628055182064,0.7482028802147802,-0.7553778734124865,88.43925919882516,29.07237725181114,0.27070329983148006,10,-0.47624969482421875,-0.47624969482421875,-0.8118746280670166,-1.4937496185302734,-0.4399995803833008,2,-0.035591214224894197,2.863625329449207,12.920000076293945,1.128202745594734,13.017499923706055,1.6086891621816615,12.890000343322756,-0.035591214224894197
9251,2009-10-15,13.050000190734865,13.095000267028807,12.725000381469727,13.005000114440918,4266000.0,-0.0011480589460528545,4.48147049266037,0.43902529796520123,72.02705962892253,56.2314537130454,-0.37526171276337905,-0.48005688789716494,-0.6348817312119781,-1.4141691726244332,11.01648723047753,0.36999988555908025,0.007517725076453985,0.4408751964569113,-0.1387760334939987,1.0205264264078213,0.15104958148145542,0.7307008114323672,-0.6598406773493153,83.33341484408669,17.700210087553884,0.2898256149754551,10,-0.3575000762939471,-0.461250305175783,-0.7993750572204608,-1.3537502288818377,-0.4525003433227557,3,-0.04329505944825618,-1.0519492100608865,13.0649995803833,2.863625329449207,12.920000076293945,1.128202745594734,13.017499923706055,-0.04329505944825618
9252,2009-10-16,12.829999923706055,13.024999618530273,12.8100004196167,13.010000228881836,3410000.0,-0.01685825776347527,1.047620345140781,-3.999999999999842,57.917271613188305,57.65069754765782,-0.0657654603729867,-0.2660164573038255,-0.3936153380638032,-1.156674428308344,9.376243092551311,0.23999977111816584,0.04662380418461254,0.21599993705749476,-0.3696293452484376,0.8016292193634271,-0.07681470409547053,0.5088145782104601,-0.36735638454724295,26.92300168238194,-38.16316452980344,0.29281464115296585,10,-0.08750009536743164,-0.24125003814697266,-0.5793747901916504,-0.901249885559082,-0.14750003814697266,4,-0.02338271180972884,4.48147049266037,13.050000190734865,-1.0519492100608865,13.0649995803833,2.863625329449207,12.920000076293945,-0.02338271180972884
9253,2009-10-19,12.925000190734865,12.99250030517578,12.75,12.829999923706055,2915600.0,0.007404541511592422,1.1086937592516746,-0.5277783664646392,62.978744817689794,60.47045682699557,-0.1100205042080713,-0.37035714856443924,-0.46282510702466517,-1.2133668935354152,8.110419879680261,0.24250030517577947,0.08540493086631962,0.30487518310547124,-0.291518630261006,0.9012689964719485,0.006678276422233509,0.603072089788709,-0.3971210283801181,51.28208263234132,-13.227623366844746,0.2981969066832384,10,-0.182500362396242,-0.336250305175783,-0.6850001811981219,-0.9312500953674334,-0.3325004577636719,0,-0.015473872828915436,1.047620345140781,12.829999923706055,4.48147049266037,13.050000190734865,-1.0519492100608865,13.0649995803833,-0.015473872828915436
9254,2009-10-20,12.859999656677244,12.96500015258789,12.74250030517578,12.942500114440918,3056000.0,-0.005029054785176346,2.4901790656275056,-0.8684234302062966,66.8674553439086,62.260231072907125,0.019765489580430895,-0.3050479854779322,-0.3766903505851342,-1.1135604012232871,6.639714159752824,0.22249984741211115,0.15099845456997585,0.2297496795654279,-0.3761162331758836,0.8356155923067394,-0.07318327680522785,0.5326826359360837,-0.2734084334461553,34.61525294416794,-31.912099286110696,0.30293295637065576,10,0.03875017166137873,-0.2712497711181623,-0.6062495708465558,-0.822499752044676,-0.17249965667724432,1,-0.002332794228000812,1.1086937592516746,12.925000190734865,1.047620345140781,12.829999923706055,4.48147049266037,13.050000190734865,-0.002332794228000812
9255,2009-10-21,12.667499542236328,13.010000228881836,12.657500267028807,12.832500457763672,3010800.0,-0.014968905099539853,-2.810821399482383,1.999999999999957,61.1570200166565,63.34712133815845,0.24071458482937658,-0.0916502497809013,-0.1735613934816893,-0.8960417978953163,6.232896959829386,0.3524999618530291,0.18921884910860065,0.020999574661255238,-0.5696121026168033,0.6116112519393138,-0.274306263977774,0.3163054133002845,-0.028067464216531945,2.285548618862013,-65.99936251931737,0.29530583863902954,10,0.2187504768371582,-0.0787496566772461,-0.3449995517730713,-0.6299996376037598,-0.2049999237060547,2,0.0074995279622513955,2.4901790656275056,12.859999656677244,1.1086937592516746,12.925000190734865,1.047620345140781,12.829999923706055,0.0074995279622513955
9256,2009-10-22,12.774999618530273,12.84000015258789,12.614999771118164,12.692500114440918,2025600.0,0.008486290126596518,1.1176449468860934,-0.4999942201877283,64.93331909179685,64.7672084240481,0.14667973762637665,-0.16632983177010452,-0.27500893332969767,-0.9837916256476156,6.444024333374497,0.22500038146972656,0.25846236816995827,0.10224967002868723,-0.4601556781504659,0.6646550182078403,-0.1789530040608902,0.3834523441182647,0.3400001525878906,39.0243675508704,-32.95480404819872,0.2812026740895767,10,0.09000015258789062,-0.1862497329711914,-0.3081247806549072,-0.6737499237060547,-0.4224996566772461,3,-0.011741653464529045,-2.810821399482383,12.667499542236328,2.4901790656275056,12.859999656677244,1.1086937592516746,12.925000190734865,-0.011741653464529045
9257,2009-10-23,12.539999961853027,12.824999809265135,12.462499618530273,12.762499809265135,2544000.0,-0.018395277001525434,1.0863329491190628,-2.696984059093462,50.34769990688741,63.81328703146003,0.3652172318635465,0.09770041748328495,-0.051553304788907184,-0.7280122436402063,6.986305452330596,0.3625001907348615,0.27628179145153275,-0.14800000190734863,-0.6759094670406842,0.37990946322598695,-0.41195473447401554,0.11595473065931827,0.5649998092651369,14.155298068615702,-53.864515747767776,0.2639547325666677,10,0.2487497329711914,0.04874992370605469,-0.056874990463256836,-0.4387502670288086,-0.13500022888183416,4,0.004585317841626635,1.1176449468860934,12.774999618530273,-2.810821399482383,12.667499542236328,2.4901790656275056,12.859999656677244,0.004585317841626635
9258,2009-10-26,12.460000038146973,12.704999923706055,12.36750030517578,12.532500267028807,2257200.0,-0.006379579262313917,-1.6213593671298405,0.3258439487715755,50.0,62.02839921311536,0.39986993343734767,0.17962462626513265,0.023069097645265657,-0.6309197697936373,6.942534946644539,0.3374996185302752,0.28081307323810023,-0.2233749389648434,-0.7578625479760852,0.3111126700463984,-0.4906187434704652,0.0438688655407784,0.6192997268676752,14.39684730818922,-51.974560701208446,0.26724380450562096,10,0.28125,0.12874984741210938,0.05812478065490723,-0.3587503433227539,-0.19250011444091797,0,0.017857130556253153,1.0863329491190628,12.539999961853027,1.1176449468860934,12.774999618530273,-2.810821399482383,12.667499542236328,0.017857130556253153
9259,2009-10-27,12.462499618530273,12.604999542236328,12.40999984741211,12.479999542236328,3891200.0,0.00020060837685775823,-2.183682366679642,0.2413774959880094,44.307676055718105,58.94847183052978,0.3639191768849468,0.18628201912600062,0.018333972900757445,-0.615060953787463,6.757158832093715,0.19499969482421875,0.2749598237663946,-0.22062535285949636,-0.7555426259174141,0.31429192019842134,-0.4880839893884552,0.04683328366946249,0.574092178894043,14.785887102759581,-46.19783377240393,0.2674586365289587,10,0.2687506675720197,0.1262502670288086,0.07625031471252441,-0.3612499237060547,-0.3774995803833008,1,0.01043130338376308,-1.6213593671298405,12.460000038146973,1.0863329491190628,12.539999961853027,1.1176449468860934,12.774999618530273,0.01043130338376308
9260,2009-10-28,12.107500076293945,12.47249984741211,12.052499771118164,12.47249984741211,5977600.0,-0.028485420509741566,1.301371724191989,20.857220708446867,31.521713215347162,54.447877784576974,0.6356604851530587,0.5545526991095056,0.3677326887268322,-0.24581634841839062,7.712460286765109,0.4200000762939453,0.23108444573697007,-0.5659998893737797,-1.1357375816357322,0.0037378028881729364,-0.850868735504756,-0.28113104324280336,0.8889462315954582,6.9841623534369806,-47.783122793887365,0.2848688461309761,10,0.43124961853027344,0.47624969482421875,0.43124985694885254,-0.0062503814697265625,0.19250011444091975,2,0.047904185013525113,-2.183682366679642,12.462499618530273,-1.6213593671298405,12.460000038146973,1.0863329491190628,12.539999961853027,0.047904185013525113
9261,2009-10-29,12.607500076293945,12.619999885559082,12.039999961853027,12.432499885559082,6049200.0,0.041296716650779386,4.800004768376129,-0.4794528780079952,43.68714002762778,52.866752052848014,0.07408132785688082,0.08614098013179472,-0.1321735709065237,-0.7293574626366315,8.49503497129921,0.5799999237060547,0.18919658388249871,-0.08324990272521937,-0.6205606582565402,0.4540608528061014,-0.35190528049088066,0.1854054750404419,0.31343050865375943,72.29302226131426,22.19002981026624,0.2686553777656607,10,-0.08249998092651367,-0.03000020980834961,-0.06875014305114746,-0.5062503814697266,-0.09000015258789062,3,-0.011501126859901345,1.301371724191989,12.107500076293945,-2.183682366679642,12.462499618530273,-1.6213593671298405,12.460000038146973,-0.011501126859901345
9262,2009-10-30,12.332500457763672,12.697500228881836,12.279999732971193,12.542499542236328,6671200.0,-0.021812382856721824,-1.650792305223723,-1.1999934605261007,35.639414087678944,49.82904863840237,0.3029473947214463,0.39041136918225305,0.14020978100438164,-0.43653671975962993,8.787510857053942,0.41750049591064275,0.11041375955089805,-0.3641245365142822,-0.8817411461254316,0.1534920730968672,-0.6229328413198569,-0.10531623170870752,0.5003370648745644,43.98503950219632,-1.3658983305015724,0.2588083048055749,10,0.19249963760375977,0.24499940872192383,0.19937443733215332,-0.12375068664550781,0.6524991989135724,4,0.0016216909261710377,4.800004768376129,12.607500076293945,1.301371724191989,12.107500076293945,-2.183682366679642,12.462499618530273,0.0016216909261710377
9263,2009-11-02,12.239999771118164,12.49250030517578,12.079999923706055,12.322500228881836,3690000.0,-0.007500562190312032,-1.0496905594571198,0.3928610354223433,35.71427426561043,46.367584074147004,0.3219151516209582,0.4851423890459863,0.2284818133353479,-0.3269311336288663,9.782972121648207,0.4125003814697248,0.023776396369495245,-0.442250204086303,-0.9944560377488756,0.10995562957626959,-0.7183531209175893,-0.1661472872550167,0.5135539954415513,30.418209587795292,-10.832676857514262,0.2761029168312867,11,0.2850003242492676,0.33750009536743164,0.2831251621246338,0.05749988555908203,0.6075000762939453,0,0.013480389292356731,-1.650792305223723,12.332500457763672,4.800004768376129,12.607500076293945,1.301371724191989,12.107500076293945,0.013480389292356731
9264,2009-11-03,12.3125,12.369999885559082,12.107500076293945,12.1899995803833,5186400.0,0.005923221424636749,1.2105229343430897,-1.4848453322236095,33.69448282332249,43.31619105266545,0.18280915043319013,0.4226971446198018,0.15831103907736122,-0.37853779871446847,10.595196770838635,0.2624998092651367,-0.016862003794413383,-0.36237497329711843,-0.930781015998269,0.20603106940403215,-0.6465779946476946,-0.07817195194654225,0.38500022888183594,41.44485589007875,5.908394839735287,0.2842030213505754,11,0.12750005722045898,0.2649998664855957,0.21062493324279785,-0.015000343322753906,0.5500001907348651,1,-0.003654828531487908,-1.0496905594571198,12.239999771118164,-1.650792305223723,12.332500457763672,4.800004768376129,12.607500076293945,-0.003654828531487908
9265,2009-11-04,12.1875,12.447500228881836,12.15999984741211,12.354999542236328,2894400.0,-0.010152284263959421,-1.5842748641281053,-1.3673385181898157,32.16132339592407,39.67485819756848,0.25989119750502176,0.5391084914345541,0.2820599477246599,-0.22960630007960248,11.519452124919777,0.28750038146972656,-0.08374206259058248,-0.4643749713897698,-1.0732325323518417,0.1444825895723021,-0.7688037518708057,-0.15994619090873385,0.4442502021789547,22.433456767023625,-6.765493233704621,0.3044287804810355,11,0.24499988555908203,0.3899998664855957,0.31937503814697266,0.1099996566772461,0.6850004196166992,2,-0.008410253280248359,1.2105229343430897,12.3125,-1.0496905594571198,12.239999771118164,-1.650792305223723,12.332500457763672,-0.008410253280248359
9266,2009-11-05,12.317500114440918,12.420000076293945,12.227499961853027,12.24250030517578,2351200.0,0.010666676056690694,-2.666651529050599,-0.44776127900886986,38.9903386967177,38.412929174216295,0.06500615925278908,0.39220004593777347,0.15237417184500757,-0.3316821738759046,11.874040086883571,0.2325000762939453,-0.15491972081999705,-0.31087484359741246,-0.9338098399304471,0.31206015273562215,-0.6223423417639307,0.0005926545691057328,0.2550750637054442,38.461550341623735,8.603972247757074,0.3114674981665175,11,0.05499982833862305,0.25999975204467773,0.16624999046325684,-0.020000457763671875,0.7174997329711914,3,-0.0014207366383975906,-1.5842748641281053,12.1875,1.2105229343430897,12.3125,-1.0496905594571198,12.239999771118164,-0.0014207366383975906
9267,2009-11-06,12.375,12.4350004196167,12.232500076293945,12.270000457763672,2479600.0,0.004668145729641138,-1.25,1.3999974568619888,37.9912620109868,37.078624953214835,-0.02051803483425374,0.3100350370424305,0.09634680866131617,-0.36123872629529785,12.03510552520856,0.2025003433227539,-0.20546802957799493,-0.2276249408721931,-0.8475940072181043,0.3923441254737181,-0.5376094740451478,0.08235959230076162,0.14431765651702833,71.51510387526676,42.53480249079073,0.3099845331729552,11,-0.006249904632568359,0.2024998664855957,0.1087501049041748,-0.0775003433227539,0.6075000762939453,4,0.011515145349984213,-2.666651529050599,12.317500114440918,-1.5842748641281053,12.1875,1.2105229343430897,12.3125,0.011515145349984213
9268,2009-11-09,12.71500015258789,12.71500015258789,12.38249969482422,12.5625,2340000.0,0.02747475980508196,3.360657377992322,1.4523887375113533,47.17349848323004,37.397049667382824,-0.3582123314246495,-0.056696475784216105,-0.23175202103570314,-0.6725915849972903,11.146329934949767,0.3400001525878906,-0.269523968217813,0.1275002002716068,-0.46395642029779793,0.7189568208410115,-0.16822811001309645,0.42322851055631006,-0.6750001907348633,100.0,68.76928724895394,0.2957283102847027,11,-0.33750009536743164,-0.13750028610229492,-0.24375009536743164,-0.3475003242492676,0.3274993896484375,0,0.02123472283517036,-1.25,12.375,-2.666651529050599,12.317500114440918,-1.5842748641281053,12.1875,0.02123472283517036
9269,2009-11-10,12.609999656677244,12.75,12.522500038146973,12.697500228881836,3608800.0,-0.00825800193870041,1.3636345621275099,-0.5737736698601813,48.839558295773344,39.321254676319064,-0.2571284375592171,0.02517975515722881,-0.11340709974040664,-0.5393034461482742,10.710423166700396,0.22749996185302734,-0.2874468952146927,0.03799972534179474,-0.5326498265893171,0.6086492772729066,-0.2473250506237612,0.3233245013073507,-0.5564996910095203,76.27113438722371,39.669727043509056,0.28532477596555605,11,-0.21499967575073065,-0.032499790191648614,-0.19562458992004217,-0.24125003814697088,0.21500015258789062,1,0.018834274163449738,3.360657377992322,12.71500015258789,-1.25,12.375,-2.666651529050599,12.317500114440918,0.018834274163449738
9270,2009-11-11,12.600000381469727,12.74250030517578,12.532500267028807,12.682499885559082,1383200.0,-0.0007929639555718238,1.074070934410902,0.9428453095878873,46.32354414351601,39.61418846697332,-0.1898901378378799,-0.001521743725824365,-0.08643887947827267,-0.49559817127251904,9.883718547115624,0.21000003814697266,-0.2997282822574139,0.051250410079955344,-0.4706325141398455,0.5731333342997562,-0.2096910520299442,0.3121918721898549,-0.5186404144287113,71.29194113320229,33.551331083313315,0.26094146210990016,11,-0.18500041961669922,-0.02250051498413086,-0.17750048637390137,-0.23125076293945312,0.21499919891357422,2,0.02083331756490936,1.3636345621275099,12.609999656677244,3.360657377992322,12.71500015258789,-1.25,12.375,0.02083331756490936
9271,2009-11-12,12.484999656677244,12.654999732971193,12.4350004196167,12.61750030517578,2093200.0,-0.009127041373872435,1.1204803772422336,1.606078120845712,48.78317921226505,41.07460681414955,-0.10515126654335383,0.07270802618784344,0.04196530355856787,-0.3472978180213797,9.83870480868465,0.21999931335449396,-0.30403429343314414,-0.03550028800964533,-0.5012920929523936,0.43029151693310297,-0.2683961904810186,0.19739561446172793,-0.3768940883178704,48.79219663937987,7.734914091011191,0.23289590247137387,11,-0.06999969482421697,0.09250020980835139,-0.06249976158141912,-0.11625003814697088,0.40750026702881037,3,0.03103730665560822,1.074070934410902,12.600000381469727,1.3636345621275099,12.609999656677244,3.360657377992322,12.71500015258789,0.03103730665560822
9272,2009-11-13,12.529999732971193,12.5625,12.364999771118164,12.467499732971193,1926000.0,0.003604331400192118,2.0980298293117983,-0.4716958045732958,51.57302658029169,42.83669040466969,-0.13319697647792061,0.004300816355650383,0.014472326283490489,-0.36067384567804694,9.887878919743779,0.19750022888183594,-0.24799583438264605,0.024499797821047054,-0.41806914527409944,0.46706874091619355,-0.1967846737265262,0.2457842693686203,-0.3962183873461935,42.857107470362266,-1.5075807940625054,0.22128447154757355,11,-0.10124969482422053,0.04750013351440252,-0.07124972343445002,-0.16125011444091975,0.41750049591064275,4,0.0403032821391105,1.1204803772422336,12.484999656677244,1.074070934410902,12.600000381469727,1.3636345621275099,12.609999656677244,0.0403032821391105
9273,2009-11-16,12.725000381469727,12.762499809265135,12.545000076293945,12.577500343322756,2429200.0,0.015562701728190298,-1.0470507981671384,2.360000610351534,55.42917488187069,45.25165618895282,-0.2817995665718591,-0.2176084653643091,-0.1641017244591083,-0.5264674959040061,10.027096557416204,0.23250007629394176,-0.24732192689987187,0.22950043678283727,-0.18103695555919508,0.6400378291248696,0.024231740611821095,0.43476913295385344,-0.5665702896697269,90.56618259202696,40.70599714476653,0.2052686961710164,11,-0.2637505531311035,-0.14750051498413086,-0.2512502670288086,-0.3562507629394531,0.2174997329711914,0,0.02023573179606286,2.0980298293117983,12.529999732971193,1.1204803772422336,12.484999656677244,1.074070934410902,12.600000381469727,0.02023573179606286
9274,2009-11-17,12.829999923706055,12.857500076293945,12.635000228881836,12.725000381469727,3074000.0,0.008251437256475702,1.7812507450587702,0.7118611191931034,66.66665200040477,49.085581589450676,-0.341594268692587,-0.3425325720086878,-0.25788584888429256,-0.6042270490797499,10.33020498367021,0.22249984741210938,-0.1971019605962656,0.3359999656677246,-0.06911332885644761,0.7411132601918968,0.1334433184056394,0.5385566129298098,-0.6353256488581476,94.41621613248029,37.515978825601906,0.20255664726208586,11,-0.28749990463256836,-0.252500057220459,-0.26999974250793457,-0.4262499809265119,0.17500019073486328,1,0.016562713935612594,-1.0470507981671384,12.725000381469727,2.0980298293117983,12.529999732971193,1.1204803772422336,12.484999656677244,0.016562713935612594
9275,2009-11-18,12.762499809265135,12.845000267028807,12.664999961853027,12.787500381469727,1961600.0,-0.005261115732058563,1.571426625159269,-0.23810172570392246,54.466847067605215,50.8051936306604,-0.20557089460086608,-0.2820091094074133,-0.1831084031978687,-0.519023529884377,10.980214648831371,0.18000030517577947,-0.13777009597670187,0.26374983787536443,-0.15201667643569472,0.6795163521864236,0.05586658071983486,0.471633095030894,-0.5147994703015453,80.71061763202295,24.693449826680457,0.20788325715552938,11,-0.21749973297118963,-0.18499994277953924,-0.1749997138977033,-0.35874986648559215,0.26749992370605824,2,0.004897159720592237,1.7812507450587702,12.829999923706055,-1.0470507981671384,12.725000381469727,2.0980298293117983,12.529999732971193,0.004897159720592237
9276,2009-11-19,12.625,12.734999656677244,12.505000114440918,12.675000190734865,2864400.0,-0.010773736440357506,1.7058909327544296,1.9999618539003676,59.154905193832946,53.15670953986553,-0.022199652954721927,-0.16477097549351072,-0.04090730199786563,-0.3640808806308957,11.559200710823191,0.257499694824217,-0.0783954429807796,0.13375000953674387,-0.2661430633839039,0.5336430824573917,-0.06619652692358002,0.3336965459970678,-0.32851568204998216,52.79189193375986,-4.55115480118473,0.1999465364603241,11,-0.013750076293945312,-0.05749988555908203,-0.03625011444091797,-0.2200002670288086,0.41499996185302734,3,0.015049471713528773,1.571426625159269,12.762499809265135,1.7812507450587702,12.829999923706055,-1.0470507981671384,12.725000381469727,0.015049471713528773
9277,2009-11-20,12.59749984741211,12.647500038146973,12.5,12.5,1817600.0,-0.00217822990795169,-2.025646543291991,-1.949989509622468,61.663940996077,54.766758707959625,0.04490328646922492,-0.13991575771263243,-0.002480903124499889,-0.32985861897767776,11.610676703138983,0.14750003814697266,0.0013737116207366284,0.10337486267089879,-0.2988141193437226,0.5055638446855202,-0.0977196283364119,0.3044693536782095,-0.2561342687945771,27.272678770547344,-32.09331236907207,0.20109449100731078,11,0.013750076293945312,-0.06500005722045898,0.043125152587890625,-0.19250011444091797,0.4324998855590838,4,0.02341735105117282,1.7058909327544296,12.625,1.571426625159269,12.762499809265135,1.7812507450587702,12.829999923706055,0.02341735105117282
9278,2009-11-23,12.682499885559082,12.86750030517578,12.595000267028807,12.75,2825600.0,0.006747373619887975,-1.2474290051478558,-0.6923099495285419,61.9740983462866,56.22615204690555,-0.05050262518704862,-0.21859970771826198,-0.08372357845157197,-0.4044604436771806,11.558836030073158,0.27250003814697266,0.056856831513028894,0.17724990844726562,-0.23318918226553542,0.5876889991600667,-0.02796963690913401,0.38246945380366526,-0.2998435471274359,49.65979156719076,-11.478506134538513,0.2052195453564003,11,-0.06624984741210938,-0.1574997901916504,-0.016875028610229492,-0.2775001525878906,0.24250030517578303,0,0.020894961223259845,-2.025646543291991,12.59749984741211,1.7058909327544296,12.625,1.571426625159269,12.762499809265135,0.020894961223259845
9279,2009-11-24,12.592499732971193,12.737500190734865,12.487500190734865,12.712499618530273,2599200.0,-0.007096404762468644,1.9411586511760361,1.777773068282939,63.41057668198654,58.124711217846716,0.0410734182752428,-0.12475727982931595,0.0011673090218682347,-0.3040008492239217,11.340906258743933,0.25,0.1122902287183738,0.08074975013733088,-0.33095430795355796,0.4924538082282197,-0.12510227890811443,0.2866017791827762,-0.1613589978651344,27.631450161748393,-36.81637163944161,0.20585202904544458,11,0.023750305175779474,-0.06749963760376154,0.07312512397765936,-0.18750000000000178,0.530000686645506,1,0.02779435289987031,-1.2474290051478558,12.682499885559082,-2.025646543291991,12.59749984741211,1.7058909327544296,12.625,0.02779435289987031
9280,2009-11-25,12.6875,12.697500228881836,12.587499618530273,12.657500267028807,1427600.0,0.0075441944842822295,3.4000076293654273,-0.2499980131766312,62.54235764888136,59.653508821915196,-0.044935172982492944,-0.18348484391655262,-0.1057613594017841,-0.38480938819311206,9.991918618762302,0.1100006103515625,0.12139713706533861,0.14675002098083567,-0.22481174278815352,0.5183117847498249,-0.03903086090365804,0.3325309028653294,-0.2127233078869697,52.63151290346061,-14.47949169931514,0.1857808818844945,11,-0.07124996185302734,-0.16249990463256836,0.05624985694885254,-0.2825002670288086,0.28750038146972656,2,0.02502463956184564,1.9411586511760361,12.592499732971193,-1.2474290051478558,12.682499885559082,-2.025646543291991,12.59749984741211,0.02502463956184564
9281,2009-11-27,12.462499618530273,12.52750015258789,12.3125,12.385000228881836,1509600.0,-0.017734020214362656,1.0722860557036493,2.5833359824520836,52.66360794478044,59.774684529080616,0.19728450939503972,0.03172188074411508,0.11670057249267884,-0.14678156767934425,9.386655317522603,0.375,0.12751607344984706,-0.07100033760070801,-0.44273665393675365,0.30073597873533764,-0.2568684957687317,0.1148678205673157,0.40500068664550604,27.026943432538403,-37.89415378162789,0.18586815816802307,11,0.1275005340576172,-0.00874948501586914,0.27500033378601074,-0.05749988555908203,0.5375003814697266,4,0.045536620406159356,3.4000076293654273,12.6875,1.9411586511760361,12.592499732971193,-1.2474290051478558,12.682499885559082,0.045536620406159356
9282,2009-11-30,12.352499961853027,12.460000038146973,12.279999732971193,12.43000030517578,2864800.0,-0.008826452160021647,1.6181898889574506,-1.00001230557194,37.168146970356794,57.74568142780129,0.3122996274657641,0.15104060355404947,0.21912388309450748,-0.021028504363048484,9.112024212306686,0.18249988555908025,0.13900416076177535,-0.18199996948242259,-0.551560924577494,0.18756098561264878,-0.36678044702995827,0.0027805080651130964,0.5039003372192372,12.340452471353046,-46.154645289311894,0.18478047754753552,11,0.22125005722045898,0.10125017166137695,0.3743748664855957,0.14874982833862305,0.6175003051757795,0,0.05565674981769986,1.0722860557036493,12.462499618530273,3.4000076293654273,12.6875,1.9411586511760361,12.592499732971193,0.05565674981769986
9283,2009-12-01,12.404999732971193,12.49250030517578,12.38249969482422,12.390000343322756,3011600.0,0.004250133275069512,-6.333206179667892,-0.19353965421768732,42.463241481448364,55.05641359236169,0.23427019469188437,0.11756356766046494,0.15724496534581256,-0.05806810284855324,8.175619349461064,0.14000034332275213,0.15347165201809787,-0.1377501964569081,-0.4864051700517553,0.2109047771379391,-0.3120776832543317,0.03657729034051549,0.4283445434570279,27.322377033460903,-27.729343950153364,0.17432748679742371,12,0.16875028610229315,0.048750400543211114,0.2837500572204572,0.10000038146972479,0.6125001907348615,1,0.05038291120142602,1.6181898889574506,12.352499961853027,1.0722860557036493,12.462499618530273,3.4000076293654273,12.6875,0.05038291120142602
9284,2009-12-02,12.267499923706055,12.449999809265135,12.220000267028807,12.427499771118164,3743200.0,-0.011084225088669575,1.2438988081393032,-10.66709053916582,38.82352262338134,53.31826643189237,0.31691536802245146,0.26511163895883527,0.2882489730699973,0.09277232209909769,7.394988664666448,0.22999954223632812,0.15397349022731355,-0.27300000190734863,-0.6284264072629533,0.08242640344825602,-0.45071320458515096,-0.0952867992295463,0.543710570983885,9.947572873705884,-41.27152378148391,0.1777132026778021,12,0.27625036239623846,0.1862502098083496,0.39750003814697266,0.23750019073486328,0.6824998855590803,2,0.05359692448485265,-6.333206179667892,12.404999732971193,1.6181898889574506,12.352499961853027,1.0722860557036493,12.462499618530273,0.05359692448485265
9285,2009-12-03,12.085000038146973,12.342499732971193,12.06999969482422,12.262499809265135,3944400.0,-0.014876697509197845,-1.626500597481431,1.1093746274706038,37.138278455673536,50.871974572096875,0.4394144920459002,0.4632919766713819,0.4721534254800659,0.28776686954543607,7.086383782845678,0.27250003814697266,0.12182525106337039,-0.45037488937378,-0.8294051071953579,-0.07134467155220214,-0.6398899982845698,-0.2608597804629902,0.6907378428832995,3.278760287164744,-46.25427575737596,0.18951510891078918,12,0.38374996185302734,0.36875009536743164,0.5750000476837158,0.4200000762939453,0.8450002670288068,3,0.08585025884938347,1.2438988081393032,12.267499923706055,-6.333206179667892,12.404999732971193,1.6181898889574506,12.352499961853027,0.08585025884938347
9286,2009-12-04,12.300000190734865,12.345000267028807,12.114999771118164,12.267499923706055,7510000.0,0.017790662135641844,2.755097274447145,-0.1831003320402865,43.33334807612143,48.83524202543515,0.19385039894216405,0.260257067214015,0.2640671185196126,0.08152895980038188,6.756702948063515,0.26000022888183416,0.054280555688560383,-0.23449974060058487,-0.6157221715361114,0.14672269033494167,-0.42511095606834814,-0.0438885251328216,0.41927863539892307,54.43790855574462,3.8926809951658115,0.19061121546776336,12,0.16874980926513494,0.15374994277953924,0.26124954223632635,0.2049999237060529,0.6824998855590803,4,0.05487806343639856,-1.626500597481431,12.085000038146973,1.2438988081393032,12.267499923706055,-6.333206179667892,12.404999732971193,0.05487806343639856
9287,2009-12-07,12.517499923706055,12.5625,12.2524995803833,12.2524995803833,4478400.0,0.017682904845401914,-1.3396227773119376,8.153789723876429,44.06293215512453,46.84511244863936,-0.040443814680031664,0.05689762001119192,0.05663472547982806,-0.12757129367719244,6.1184548903650215,0.3100004196166992,0.02818567831626595,-0.02412500381469762,-0.39805253254620254,0.3498025249168073,-0.21108876818045097,0.16283876055105573,0.14983657192296818,90.86293433302865,43.50548378460988,0.1869637643657527,12,-0.1137499809265119,-0.04874992370605469,0.033750057220458984,-0.012499809265136719,0.40499973297118963,0,0.03854604188014976,2.755097274447145,12.300000190734865,-1.626500597481431,12.085000038146973,1.2438988081393032,12.267499923706055,0.03854604188014976
9288,2009-12-08,12.984999656677244,13.050000190734865,12.357500076293945,12.457500457763672,9897600.0,0.03734769209671196,1.1064633709436162,1.9905604358825728,53.67298005193228,45.76315726752223,-0.5146414903497849,-0.41037756175147955,-0.4053932567152536,-0.5812332069092427,6.7042187993494275,0.6925001144409197,0.013645079802719451,0.42987475395202424,0.012607773985951809,0.8471417339180967,0.22124126396898802,0.6385082439350604,-0.9149999618530238,93.36729579945565,49.81594687843747,0.20863348998303646,12,-0.4249997138977015,-0.4249997138977015,-0.43374967575073065,-0.47999954223632635,-0.13249969482421697,1,-0.001155132078938803,-1.3396227773119376,12.517499923706055,2.755097274447145,12.300000190734865,-1.626500597481431,12.085000038146973,-0.001155132078938803
9289,2009-12-09,12.84749984741211,13.015000343322756,12.710000038146973,13.015000343322756,6929200.0,-0.01058912690801872,2.6417839065799926,-0.3175369673653102,51.94954273927722,44.58617783312177,-0.376789402581613,-0.26790833509000045,-0.26116641630000004,-0.4316723590742235,7.349124642627181,0.305000305175783,-0.00661713487259874,0.2804999351501465,-0.1563987722088811,0.7173986425091741,0.06205058147063269,0.4989492888296603,-0.7579001426696763,79.33671011721411,38.813333844032734,0.21844935367951385,12,-0.2874999046325666,-0.2874999046325666,-0.2962498664855957,-0.3424997329711914,0.14000034332275568,2,0.013232152427554933,1.1064633709436162,12.984999656677244,-1.3396227773119376,12.517499923706055,2.755097274447145,12.300000190734865,0.013232152427554933
9290,2009-12-10,12.862500190734865,12.977499961853027,12.800000190734865,12.922499656677244,3216400.0,0.001167569060199547,1.088231664217013,0.35820470629762297,55.77157239234377,44.931507216184364,-0.4071741272773579,-0.276406002239991,-0.26372688933617106,-0.4334439558933294,8.028881999030373,0.1774997711181623,-0.03471781745991542,0.2823752880096446,-0.17403366029817136,0.7387842363174606,0.054170813855735744,0.5105797621635535,-0.7536924762725832,79.94653306392475,39.282404812939134,0.228204474153908,12,-0.30250024795532227,-0.30250024795532227,-0.3537502288818377,-0.3575000762939471,-0.005000114440919745,3,0.006802691330049404,2.6417839065799926,12.84749984741211,1.1064633709436162,12.984999656677244,-1.3396227773119376,12.517499923706055,0.006802691330049404
9291,2009-12-11,12.8725004196167,12.970000267028807,12.827500343322756,12.922499656677244,2381200.0,0.0007774716216555344,-1.0357220708446875,0.833328035095547,56.74021022909222,47.1061809115994,-0.3943720203393699,-0.2697156171466073,-0.2597056268819067,-0.43233823045508046,8.455390861998385,0.14249992370605113,-0.059096808214468055,0.27300047874450684,-0.19903768805120414,0.7450386455402178,0.03698139534665046,0.5090195621423632,-0.7448688556289653,77.74299244236087,33.92322069345332,0.23601908339785588,12,-0.3125004768371564,-0.3125004768371564,-0.36750054359436035,-0.36750030517578125,-0.08750057220458984,4,0.004466877738178665,1.088231664217013,12.862500190734865,2.6417839065799926,12.84749984741211,1.1064633709436162,12.984999656677244,0.004466877738178665
9292,2009-12-14,13.03499984741211,13.09000015258789,12.90250015258789,12.94499969482422,3265600.0,0.012623765585416002,-1.1428664850136239,-1.8000305180438219,58.32349633550251,48.86843145093875,-0.5027469121334285,-0.41364991579758126,-0.4044749228315947,-0.5850291676616095,8.76998010734789,0.2174997329711914,-0.0853901242129318,0.4102499008178704,-0.0987168090334265,0.9192166106691673,0.15576654589222194,0.6647332557435188,-0.888920910889432,92.49142669662874,47.36928642358389,0.254483354925648,12,-0.4549999237060547,-0.4549999237060547,-0.559999942779541,-0.5299997329711914,-0.32250022888183594,0,-0.004027600439794998,-1.0357220708446875,12.8725004196167,1.088231664217013,12.862500190734865,2.6417839065799926,12.84749984741211,-0.004027600439794998
9293,2009-12-15,12.982500076293945,13.017499923706055,12.8774995803833,13.017499923706055,3204800.0,-0.004027600439794998,7.000054495912806,-0.3888865341414903,59.375012895241994,51.151930370034385,-0.401987146316106,-0.359290818895321,-0.3445638652280074,-0.5283155336590433,9.458059435787067,0.1575002670288086,-0.07823356605716647,0.3448751449584968,-0.18726917296480394,0.8770194628817976,0.07880298599684643,0.6109473039201472,-0.7986642911286594,71.7105147581056,23.368975714476804,0.2660721589616505,12,-0.4025001525878906,-0.4025001525878906,-0.5093750953674316,-0.47749996185302734,-0.2674999237060547,1,-0.004621638302645725,-1.1428664850136239,13.03499984741211,-1.0357220708446875,12.8725004196167,1.088231664217013,12.862500190734865,-0.004621638302645725
9294,2009-12-16,13.042499542236328,13.06999969482422,12.914999961853027,13.015000343322756,3406400.0,0.004621564844196735,2.757591871177936,-0.7856948228882327,58.67970318084479,53.54542200616452,-0.38050621694739206,-0.4243086042677131,-0.39412597761261026,-0.5840687242366762,9.881640669505373,0.15499973297119318,-0.030389264433713592,0.3942496299743645,-0.16200684063202964,0.9505061005807587,0.11612139467116833,0.6723778652775607,-0.8224171823741386,83.62047703453278,34.341837865834904,0.2781282353031968,12,-0.4399995803833008,-0.46249961853027344,-0.5649995803833008,-0.5374994277954102,-0.40249919891357244,2,-0.01456772758687963,7.000054495912806,12.982500076293945,-1.1428664850136239,13.03499984741211,-1.0357220708446875,12.8725004196167,-0.01456772758687963
9295,2009-12-17,12.824999809265135,13.015000343322756,12.81999969482422,13.015000343322756,2533200.0,-0.01667623083035963,1.0526326356472036,-6.909311600486096,58.895721027807014,55.27457455635181,-0.05252186594375452,-0.21279664431657075,-0.1745456715693674,-0.36170813876276675,10.168596961851554,0.2224998474121076,0.0024275869136651806,0.1736248970031724,-0.38602596498884445,0.7332757589951893,-0.10620053399283513,0.45345032799917995,-0.5701207376939177,1.8518910976406524,-48.16601595435208,0.2798254309960084,12,-0.15374994277953924,-0.24499988555908025,-0.33874988555908025,-0.319999694824217,-0.21249961853026988,3,0.012670595234811177,2.757591871177936,13.042499542236328,7.000054495912806,12.982500076293945,-1.1428664850136239,13.03499984741211,0.012670595234811177
9296,2009-12-18,12.8149995803833,12.9375,12.732500076293945,12.9375,3071600.0,-0.0007797449536498524,2.3469260651921746,0.6447372383677037,61.9354857763335,57.26041384759724,0.04270430091319355,-0.19798297704644696,-0.16705149626101345,-0.3458978242632309,10.816846532184913,0.2049999237060547,0.057475486217963834,0.15412468910217214,-0.41007303077673285,0.7183224089810771,-0.12797417083728035,0.43622354904162464,-0.526715665571416,23.076779435851744,-30.397285777562093,0.28209885993945255,12,-0.09124946594238281,-0.2349996566772461,-0.31874966621398926,-0.3099994659423828,-0.17999935150146484,4,0.0033164648694723464,1.0526326356472036,12.824999809265135,2.757591871177936,13.042499542236328,7.000054495912806,12.982500076293945,0.0033164648694723464
9297,2009-12-21,12.892499923706055,12.917499542236328,12.797499656677244,12.84000015258789,2864000.0,0.006047627456920779,1.3414838385530408,-0.4285680921129458,62.420395475037004,58.23234889460888,0.026811226147740896,-0.26588136006449936,-0.2495133874754707,-0.41675910105975866,11.479193528597486,0.11999988555908381,0.13898531462464803,0.21687502861022878,-0.35570878755046387,0.7894588447709214,-0.06941687947011665,0.5031669366905742,-0.5721473593831305,47.407415779866035,-8.987404486241083,0.286291908080346,12,0.007500171661376953,-0.3125,-0.39625000953674316,-0.3874998092651367,-0.19499969482421875,0,-0.00833818708009293,2.3469260651921746,12.8149995803833,1.0526326356472036,12.824999809265135,2.757591871177936,13.042499542236328,-0.00833818708009293
9298,2009-12-22,12.947500228881836,13.042499542236328,12.8725004196167,12.932499885559082,1436800.0,0.004266069846907694,-1.5185190417994165,0.28572207084468665,68.08512257256808,60.02519109830787,-0.03807137980497366,-0.3162235147112682,-0.3130487499735146,-0.46285696965555445,11.707101782212535,0.1699991226196289,0.20253062873799976,0.25862531661987376,-0.3267500912290231,0.8440007244687706,-0.03406238730457467,0.5513130205443222,-0.5963617610283123,63.7038209181277,1.3745100683369813,0.2926877039244488,12,-0.03625011444091797,-0.36750030517578125,-0.44437527656555176,-0.44250011444091797,-0.2200002670288086,1,-0.018150268870229413,1.3414838385530408,12.892499923706055,2.3469260651921746,12.8149995803833,1.0526326356472036,12.824999809265135,-0.018150268870229413
9299,2009-12-23,12.942500114440918,13.012499809265135,12.9350004196167,12.947500228881836,1956000.0,-0.00038618376926258247,-6.750131133469853,-0.3333333333333333,75.18356486668165,62.18207915101208,-0.02031461790300426,-0.29898702983951786,-0.313674576626223,-0.4520865414607389,12.415174932101143,0.07749938964843572,0.2539081769819891,0.23612518310546804,-0.35798065598352835,0.8302310221944644,-0.060927736439030156,0.5331781026499662,-0.5618071791980199,67.74206449310584,-1.9717818968243108,0.29705291954449864,12,-0.03125,-0.3625001907348633,-0.4231252670288086,-0.4375,0.1099996566772461,2,-0.017577744627499614,-1.5185190417994165,12.947500228881836,1.3414838385530408,12.892499923706055,2.3469260651921746,12.8149995803833,-0.017577744627499614
9300,2009-12-24,13.005000114440918,13.074999809265135,12.93000030517578,12.93000030517578,540800.0,0.004829051531571205,-2.866663275815846,-14.999618539004741,72.74194421679306,63.96004959408995,-0.0675822705614344,-0.35466497696435084,-0.3858647395495538,-0.5074361762675199,13.248466329766806,0.14499950408935547,0.2515517878993929,0.28275017738342356,-0.32601885219168736,0.8915192069585345,-0.021634337404131898,0.587134692170979,-0.5959348905042194,79.56211696372178,7.588966736068571,0.30438451478755574,12,-0.09375,-0.4250001907348633,-0.44500017166137695,-0.471250057220459,-0.11999988555908203,3,-0.028066110565647895,-6.750131133469853,12.942500114440918,-1.5185190417994165,12.947500228881836,1.3414838385530408,12.892499923706055,-0.028066110565647895
9301,2009-12-28,13.029999732971193,13.05500030517578,12.97249984741211,13.015000343322756,1594800.0,0.0019223082130168656,1.5384547668654478,0.1999923705860614,68.87661659317115,65.13261851160868,-0.07586963060994201,-0.35307113939947676,-0.4199802642795927,-0.5233909228160467,13.628778650207845,0.0825004577636701,0.26491296539171927,0.27937479019165146,-0.33131689943009945,0.8900664798134024,-0.02597105461922311,0.584720635002526,-0.5936971118884475,83.78376520723202,13.613456390331152,0.30534584481087523,12,-0.12624979019165217,-0.4499998092651385,-0.4687497615814227,-0.4524998664855975,-0.532499313354494,0,-0.03204140834937119,-2.866663275815846,13.005000114440918,-6.750131133469853,12.942500114440918,-1.5185190417994165,12.947500228881836,-0.03204140834937119
9302,2009-12-29,13.039999961853027,13.079999923706055,13.010000228881836,13.020000457763672,2178400.0,0.0007674772898520477,-2.4999880790596762,1.333354526958291,53.055573804886734,64.43045861268033,-0.09508523246917733,-0.3256194071707199,-0.4320757948159546,-0.5206835265636443,13.94906525484523,0.06999969482421875,0.2690830134823443,0.2550000190734867,-0.3384887211466019,0.8484887592935753,-0.0417443510365576,0.551744389183531,-0.5775494395100758,80.7228638793266,12.929691370917638,0.2967443701100441,12,-0.13374996185302734,-0.46000003814697266,-0.450624942779541,-0.46250009536743164,-0.4025001525878924,1,-0.031058261821776845,1.5384547668654478,13.029999732971193,-2.866663275815846,13.005000114440918,-6.750131133469853,12.942500114440918,-0.031058261821776845
9303,2009-12-30,13.029999732971193,13.092499732971193,12.9975004196167,13.02750015258789,882800.0,-0.0007668887201754959,-2.0400244144350914,0.12498211816326654,61.81228974414384,64.77852378638022,-0.08676262162582837,-0.28079127723122,-0.427392882815953,-0.49642785607733586,14.454617390047328,0.09499931335449396,0.2708188345561524,0.21374979019165252,-0.36101436105240836,0.7885139414357134,-0.07363228543037792,0.501131865813683,-0.542447225418444,61.538326104946464,-4.596603802268362,0.2873820756220308,12,-0.11749982833862482,-0.44875001907348633,-0.45812487602234064,-0.4524998664855975,-0.4674997329711932,2,-0.02551799776695296,-2.4999880790596762,13.039999961853027,1.5384547668654478,13.029999732971193,-2.866663275815846,13.005000114440918,-0.02551799776695296
9304,2009-12-31,12.925000190734865,13.095000267028807,12.925000190734865,13.024999618530273,1334400.0,-0.008058291971460019,-2.4000209809550648,-40.006486073988405,53.6231916107546,64.19268718448551,-0.0002046728630471506,-0.1307093765966112,-0.32694491078297894,-0.37983419529745,14.239843465111138,0.17000007629394176,0.2527884163810654,0.0758752346038829,-0.438807169935739,0.5905576391435048,-0.18146596766592715,0.33321643687369296,-0.4011508496570091,0.0,-61.728059123995706,0.25734120226981066,12,-0.011250019073488104,-0.3425002098083514,-0.3543751239776629,-0.34750032424926935,-0.28250026702881037,3,-0.015280481699598947,-2.0400244144350914,13.029999732971193,-2.4999880790596762,13.039999961853027,1.5384547668654478,13.029999732971193,-0.015280481699598947
9305,2010-01-04,13.1225004196167,13.137499809265135,12.954999923706055,12.96500015258789,2468400.0,0.015280481699598836,-1.056328342010371,-1.5750116825772522,61.90477055487541,64.18927438210127,-0.16881969355710957,-0.259818401681958,-0.5205897799698924,-0.5687852831225158,13.591175750104748,0.21249961853026988,0.24029828238001372,0.22150044441223216,-0.16109245314812703,0.6040933419725913,0.030203995632051672,0.41279689319241264,-0.5529590044627675,92.94145102368778,31.866097297278642,0.19129644878017962,1,-0.1550006866455096,-0.5187506675720215,-0.5518753528594971,-0.5450005531311035,-0.6000003814697266,0,-0.005334398648133565,-2.4000209809550648,12.925000190734865,-2.0400244144350914,13.029999732971193,-2.4999880790596762,13.039999961853027,-0.005334398648133565
9306,2010-01-05,12.975000381469727,13.095000267028807,12.9375,13.082500457763672,3053600.0,-0.011240238783035261,1.3773679967755308,-0.6825390097547094,47.10147464792365,62.48717206797757,0.004205511494022929,-0.06235306970319243,-0.37433443527076804,-0.41650085726186603,12.88089055754621,0.18500041961669922,0.22108140215521033,0.04025039672851527,-0.21799728174378075,0.2984980752008113,-0.08887344250763363,0.16937423596466417,-0.3486631269046754,23.529543761387572,-32.1850679559645,0.12912383923614845,1,0.029999732971191406,-0.37125062942504883,-0.4043753147125244,-0.39750051498413086,-0.21250057220459162,1,-0.006936427741183304,-1.056328342010371,13.1225004196167,-2.4000209809550648,12.925000190734865,-2.0400244144350914,13.029999732971193,-0.006936427741183304
9307,2010-01-06,13.0,13.029999732971193,12.90999984741211,12.979999542236328,1879200.0,0.0019267528165916037,1.9999999999999112,-0.18605063785241568,50.868482829124225,60.57421209648381,-0.0044048105414340455,-0.05201860870710817,-0.3927380119896604,-0.4439468710595875,13.10424273939262,0.11999988555908381,0.21805284148660675,0.041125011444091086,-0.1276513813918161,0.20990140427999826,-0.04326318497386339,0.12551320786204556,-0.3225464899649406,39.560513265507474,-13.546998651511622,0.08438819641795359,1,0.023749828338623047,-0.39625024795532227,-0.47812485694885254,-0.4225001335144043,-0.15250015258789062,2,-0.03865381387563849,1.3773679967755308,12.975000381469727,-1.056328342010371,13.1225004196167,-2.4000209809550648,12.925000190734865,-0.03865381387563849
9308,2010-01-07,12.970000267028807,12.987500190734865,12.8725004196167,12.9350004196167,2105600.0,-0.0023076717670148517,2.2857220708445705,1.7499523173754596,46.291597031365306,57.36399344811532,0.032544608584645474,-0.024453976960158386,-0.3537758094035528,-0.4129602909022445,13.09001834987939,0.12749958038330078,0.2096741325156728,0.011875247955320134,-0.15654528501653253,0.1802957809271728,-0.07233501853060709,0.09608551444124735,-0.24654212707073953,36.7924799907867,-11.940829512053696,0.08421026648592678,1,0.03499984741211115,-0.3662505149841291,-0.4562501907348615,-0.3925004005432111,0.03999996185302912,3,-0.025636118035319178,1.9999999999999112,13.0,1.3773679967755308,12.975000381469727,-1.056328342010371,13.1225004196167,-0.025636118035319178
9309,2010-01-08,13.017499923706055,13.0600004196167,12.832500457763672,12.8774995803833,1227600.0,0.003662271063941125,1.0222098833981121,4.000027247956607,61.91951341935116,56.161501137288454,-0.0035732914209507527,-0.061729546885040065,-0.39165684087214103,-0.4575901525762305,13.211718059076427,0.22749996185302734,0.1955463647164084,0.05087490081787038,-0.11107275807488293,0.2128225597106237,-0.030098928628506272,0.13184873026424704,-0.2526376168172799,60.65569157169024,5.744666421192676,0.08097382944637706,1,-0.03249979019165039,-0.41375017166137695,-0.5037498474121094,-0.440000057220459,0.020000457763671875,4,-0.034952942298655865,2.2857220708445705,12.970000267028807,1.9999999999999112,13.0,1.3773679967755308,12.975000381469727,-0.034952942298655865
9310,2010-01-11,12.949999809265135,13.107500076293945,12.912500381469727,13.03499984741211,1986000.0,-0.005185336265529417,-1.4375130386061954,-0.6071416407245309,57.80348350308362,54.93115301616762,0.061803908429928,0.013346194038712511,-0.3036796960017174,-0.3871844456518314,13.426343770384818,0.19499969482421875,0.16332691901594742,-0.021000194549563034,-0.1756679661347924,0.13366757703566634,-0.09833408034217683,0.056333691243050765,-0.14787375213872345,42.727096179054556,-15.541097721276202,0.07733388579261455,1,0.035000324249269354,-0.3462500572204572,-0.45124959945678533,-0.37249994277953924,0.27250003814697443,0,-0.023745165257769152,1.0222098833981121,13.017499923706055,2.2857220708445705,12.970000267028807,1.9999999999999112,13.0,-0.023745165257769152
9311,2010-01-12,12.93000030517578,12.982500076293945,12.817500114440918,12.845000267028807,3231200.0,-0.0015443632728895373,-1.3571365317675546,-0.9999999999999791,52.32200811598574,54.84964571740084,0.07389791574139792,0.039921092124403756,-0.27913232600856297,-0.36436614707085546,13.426097368952561,0.16499996185302734,0.11873245906854812,-0.04387469291687118,-0.19286678970710014,0.10511740387335777,-0.11837074131198477,0.030621355478242407,0.20749950408935547,38.79317432182176,-19.987591101175674,0.07449604839511434,1,0.04749965667724787,-0.3037505149841291,-0.4687502384185773,-0.35250043869018377,0.22749996185302734,1,-0.03151587450973903,-1.4375130386061954,12.949999809265135,1.0222098833981121,13.017499923706055,2.2857220708445705,12.970000267028807,-0.03151587450973903
9312,2010-01-13,12.982500076293945,13.015000343322756,12.88249969482422,12.947500228881836,2029200.0,0.0040603070285427645,1.6500028610119413,0.4117627259365639,52.17390789264803,53.77871440056797,0.013839396419028205,-0.017616713141739737,-0.3175149961481978,-0.413473710418371,13.082293098177464,0.13250064849853516,0.07855918995417177,0.011250066757202859,-0.1350329298980082,0.1575330634124139,-0.06189143157040178,0.0843915650848075,0.14859973907470447,56.896546054254216,-1.209375274446387,0.0731414983276055,1,-0.005000114440917969,-0.28750038146972656,-0.5212500095367432,-0.4050002098083496,0.1875,2,-0.016945909165102302,-1.3571365317675546,12.93000030517578,-1.4375130386061954,12.949999809265135,1.0222098833981121,13.017499923706055,-0.016945909165102302
9313,2010-01-14,12.922499656677244,12.970000267028807,12.880000114440918,12.895000457763672,1904800.0,-0.004621638302645725,-2.1304463204683177,0.7856948228882327,48.837180934469075,53.24693543653624,0.06368440186328073,0.03969324185478307,-0.24082159179268814,-0.3506350568934753,12.82991249244922,0.10249996185302734,0.045290021808206404,-0.045750331878663175,-0.19351538519229727,0.10201472143497092,-0.11963285853548022,0.028132194778153874,0.20232816467285097,36.20674346486306,-19.825989915747364,0.07388252665681666,1,0.055000305175783026,-0.1749997138977033,-0.4862496852874738,-0.3449997901916486,0.15500068664551137,3,-0.0058038159224389485,1.6500028610119413,12.982500076293945,-1.3571365317675546,12.93000030517578,-1.4375130386061954,12.949999809265135,-0.0058038159224389485
9314,2010-01-15,12.852499961853027,12.912500381469727,12.80500030517578,12.864999771118164,3349200.0,-0.005416885021006568,-1.0000177429227586,-0.4545517600139014,41.21034961160377,50.947555331728275,0.1366931701734817,0.0998480706091307,-0.15693539827388747,-0.27530126701756785,12.199791487830861,0.11749935150146484,0.036521521383985345,-0.10625004768371582,-0.25828467503543706,0.04578457966800542,-0.18226736135957644,-0.0302327340078552,0.2661813053588844,15.702377724673724,-35.810989732192944,0.07601731367586098,1,0.10375022888183594,0.07124996185302734,-0.29250001907348455,-0.27500009536743164,0.4025001525878906,4,0.01225444602188519,-2.1304463204683177,12.922499656677244,1.6500028610119413,12.982500076293945,-1.3571365317675546,12.93000030517578,0.01225444602188519
9315,2010-01-19,12.987500190734865,13.020000457763672,12.774999618530273,12.817500114440918,3165600.0,0.010503810875901687,1.085108109862996,-13.600213626306696,47.82610816580195,51.02807016704809,-0.021758874062852485,-0.02356186097191859,-0.27216436434812685,-0.4052060126822088,12.21297939151469,0.24500083923339844,0.022926194671525124,0.020625162124636276,-0.1180992111284791,0.15934953537775165,-0.04873702450192141,0.08998734875119396,0.1186338379956009,86.73463032596159,37.679674390189604,0.06936218662655794,1,-0.04625034332275568,-0.05250024795532404,-0.42750024795532227,-0.41000032424926935,0.29500007629394176,1,0.003849870259908128,-1.0000177429227586,12.852499961853027,-2.1304463204683177,12.922499656677244,1.6500028610119413,12.982500076293945,0.003849870259908128
9316,2010-01-20,12.857500076293945,12.970000267028807,12.78499984741211,12.9399995803833,4400000.0,-0.010009633303694643,1.5964811307496567,-0.4852909827328877,41.685646035708785,50.00775496777971,0.10037670367159102,0.11571848616116753,-0.12768689261042354,-0.27077470259642666,12.630819171090584,0.20250034332275568,0.021066357390797208,-0.1114999771118157,-0.24145345830384812,0.01845350408021673,-0.1764767177078319,-0.04652323651579948,0.22876588782450824,33.67354088329402,-10.90572181874579,0.06497674059601664,1,0.08374977111816406,0.0774998664855957,-0.2975001335144025,-0.2800002098083496,0.6525001525878906,2,0.028388082360670808,1.085108109862996,12.987500190734865,-1.0000177429227586,12.852499961853027,-2.1304463204683177,12.922499656677244,0.028388082360670808
9317,2010-01-21,12.78499984741211,12.927499771118164,12.729999542236328,12.90999984741211,5698000.0,-0.005638750025404149,1.4687552154113916,1.5151606228397703,39.43965003407745,49.24642752363661,0.15552726749598023,0.18946617312365177,-0.043106950453960735,-0.1939803795051791,12.932430393489602,0.19750022888183594,-0.010315429888368755,-0.17862520217895472,-0.3291635709146572,-0.028086833443252246,-0.25389438654680596,-0.10335601781110348,0.28259013597105387,18.96556260029991,-22.499033415144815,0.07526918436785164,1,0.13374996185302734,0.14874982833862305,-0.22499990463256658,-0.20749998092651367,0.8649997711181641,3,0.029135739074106937,1.5964811307496567,12.857500076293945,1.085108109862996,12.987500190734865,-1.0000177429227586,12.852499961853027,0.029135739074106937
9318,2010-01-22,12.712499618530273,12.827500343322756,12.675000190734865,12.782500267028807,5969600.0,-0.005670725830826728,-1.1034575745020017,0.560005187988267,40.57646779201687,46.87497800948836,0.2097133877429176,0.2566148242508923,0.029918692135623814,-0.11437060528904297,12.618722774550198,0.15250015258789062,-0.01507550657335699,-0.2393754005432136,-0.42726465131101676,-0.05148614977541044,-0.3333200259271152,-0.14543077515931202,0.3280831295611435,10.869390948116935,-34.35967600447385,0.09394462538390148,1,0.17875051498413086,0.19375038146972656,-0.13249969482421875,-0.13499975204467773,0.8350000381469709,4,0.03598823767882764,1.4687552154113916,12.78499984741211,1.5964811307496567,12.857500076293945,1.085108109862996,12.987500190734865,0.03598823767882764
9319,2010-01-25,12.71500015258789,12.792499542236328,12.6899995803833,12.762499809265135,3826400.0,0.0001966988501593825,-1.102546044973933,0.6785602375989347,28.15011704883554,43.5801595145719,0.17856920528689635,0.2489610406381182,0.03136845880496608,-0.10847734291169608,12.288062006072792,0.10249996185302734,-0.02767680337310452,-0.22549986839294434,-0.44125814543632025,-0.009741591349568424,-0.3333790069146314,-0.11762072987125727,0.28902433976787023,11.594182867599246,-26.45947785825483,0.10787913852168787,1,0.13250017166137695,0.19124984741210938,-0.13500022888183594,-0.13750028610229492,0.932499885559082,0,0.028509648948850774,-1.1034575745020017,12.712499618530273,1.4687552154113916,12.78499984741211,1.5964811307496567,12.857500076293945,0.028509648948850774
9320,2010-01-26,12.640000343322756,12.7524995803833,12.59749984741211,12.68000030517578,4179600.0,-0.0058985299539985325,-1.479976806817575,0.8421105467102584,30.52324582074273,41.15807481510046,0.22905922313191418,0.3111676532590302,0.10985086694949153,-0.023718172258584858,11.787265604558995,0.1549997329711914,-0.035723842207250556,-0.2822496891021711,-0.5338127248798035,-0.030686653324538682,-0.40803120699098727,-0.15646817121335488,0.3311217188709161,11.409516250848597,-27.304812500669797,0.12578151788881634,1,0.16874980926513494,0.22749948501586736,-0.04875040054321467,-0.06250047683715998,0.9724998474121094,1,0.0486550438618496,-1.102546044973933,12.71500015258789,-1.1034575745020017,12.712499618530273,1.4687552154113916,12.78499984741211,0.0486550438618496
9321,2010-01-27,12.612500190734865,12.675000190734865,12.3725004196167,12.640000343322756,6724000.0,-0.002175644924125142,5.205133221174574,0.6875044703526825,27.53624790882799,38.42055703912046,0.23108696580734467,0.32231112467164635,0.1442932521778726,0.012203137956309007,11.698569036591921,0.30249977111816584,-0.06649175185149403,-0.2888748645782453,-0.5703067251457075,-0.0074430040107831275,-0.4295907948619764,-0.1481589342945142,0.31378720568501883,43.243252531536044,4.444453686832645,0.14071593028373097,1,0.08375024795532049,0.1424999237060529,0.013124704360960138,-0.035000324249269354,1.1125001907348615,2,0.05312190811986062,-1.479976806817575,12.640000343322756,-1.102546044973933,12.71500015258789,-1.1034575745020017,12.712499618530273,0.05312190811986062
9322,2010-01-28,12.635000228881836,13.2475004196167,12.612500190734865,13.2475004196167,7194800.0,0.0017839474970631208,1.073469489437957,22.27261062560688,30.40936585714101,36.37302203052845,0.1722211697430609,0.28239221119310187,0.12768932396975075,-2.2780549066681033e-05,11.354342104052956,0.6350002288818342,-0.09058938710454001,-0.2461248397827145,-0.5433952047384842,0.05114552517305526,-0.3947600222605985,-0.0974896573048305,-0.2624998092651367,29.99997820172991,-8.678652648771724,0.1486351824778848,1,0.17500019073486328,0.17500019073486328,0.01687479019165039,-0.057500362396240234,0.9674997329711914,3,0.06925207630783192,5.205133221174574,12.612500190734865,-1.479976806817575,12.640000343322756,-1.102546044973933,12.71500015258789,0.06925207630783192
9323,2010-01-29,12.697500228881836,12.954999923706055,12.667499542236328,12.702500343322756,7208800.0,0.004946576879130804,-7.84596311565604,0.008163449606310694,31.609230681536744,35.306231038298776,0.0831977194430813,0.20417302455471997,0.06564683886298184,-0.053617155240619496,10.937504828679764,0.31999969482421875,-0.1075723031915885,-0.16699986457824778,-0.4663966448008079,0.13239691564431233,-0.3166982546895287,-0.017301474466966837,-0.3249998092651367,37.142835344587056,1.1927601164509554,0.14969839011128022,1,0.11250019073486328,0.11250019073486328,0.04249978065490723,-0.12000036239624023,0.8125,4,0.07501471726551934,1.073469489437957,12.635000228881836,5.205133221174574,12.612500190734865,-1.479976806817575,12.640000343322756,0.07501471726551934
9324,2010-02-01,12.727499961853027,12.782500267028807,12.5649995803833,12.774999618530273,5372400.0,0.002362648744274276,5.95991577276992,9.499713904249916,36.63665314912837,34.06295825866838,0.03755094194861819,0.16719035793671821,0.033077686311148824,-0.07779950609339892,10.757643217314454,0.21750068664550604,-0.1296014586559977,-0.1271251201629635,-0.43111300403021957,0.17686276370429255,-0.27911906209659243,0.024868821770665406,-0.33749954223632805,40.571376255580354,5.252235408150987,0.15199394193362847,2,0.08250045776367188,0.08250045776367188,0.018125057220458984,-0.15000009536743164,0.8050003051757795,0,0.0644273971543452,-7.84596311565604,12.697500228881836,1.073469489437957,12.635000228881836,5.205133221174574,12.612500190734865,0.0644273971543452
9325,2010-02-02,13.052499771118164,13.079999923706055,12.770000457763672,12.770000457763672,3946800.0,0.025535243389450235,-1.1946918189736075,-5.947396952235629,55.384588298025825,35.58506295448139,-0.3098422764041082,-0.1721487716134984,-0.2885919288581924,-0.3967095592985146,10.754654390929435,0.35249996185302734,-0.1373614200830353,0.2013747215270989,-0.09101766114386578,0.4937671041980636,0.05517853019161656,0.34757091286258124,-0.6453493515014657,77.71421160016742,41.065063091245676,0.14619619133548223,2,-0.24249935150146484,-0.24249935150146484,-0.30687475204467773,-0.47499990463256836,0.5650005340576154,1,0.045585158204361154,5.95991577276992,12.727499961853027,-7.84596311565604,12.697500228881836,1.073469489437957,12.635000228881836,0.045585158204361154
9326,2010-02-03,12.885000228881836,13.125,12.880000114440918,13.022500038146973,2244400.0,-0.012832755807202667,-2.3220314874082697,-0.48672617158752557,46.10779218208205,36.32596763759301,-0.15425295207986167,-0.012371839100786985,-0.11520718245076367,-0.2245912860315542,10.915000039396446,0.24499988555908203,-0.13612234902365827,0.038375186920166726,-0.24871204699265803,0.3254624208329915,-0.10516843003624565,0.1819188038765791,-0.4610428092651375,46.88648425076923,12.269802718105794,0.14354361695641257,2,-0.07499980926513672,-0.07499980926513672,-0.1393752098083496,-0.30750036239624023,0.7274999618530291,2,0.056460997200631136,-1.1946918189736075,13.052499771118164,5.95991577276992,12.727499961853027,-7.84596311565604,12.697500228881836,0.056460997200631136
9327,2010-02-04,12.4975004196167,12.80500030517578,12.494999885559082,12.797499656677244,3577600.0,-0.030073713805340296,-1.0327876028716396,2.1818156597007756,36.550656405613445,35.87865526132597,0.21029061946300764,0.3536853663123267,0.27468293725669213,0.1685142787458247,10.650485050295044,0.3900003433227539,-0.16286933088962563,-0.32399964332580566,-0.6409686646145829,-0.007030622037028422,-0.4824841539701943,-0.16551513268141704,-0.057072140000000715,0.3969100957761318,-32.61336439789296,0.15848451064438895,2,0.3125,0.3125,0.24437451362609863,0.07999944686889648,1.0649995803833008,3,0.09821963757858998,-2.3220314874082697,12.885000228881836,-1.1946918189736075,13.052499771118164,5.95991577276992,12.727499961853027,0.09821963757858998
9328,2010-02-05,12.637499809265135,12.654999732971193,12.357500076293945,12.512499809265135,3285600.0,0.011202191234071623,2.7187492549410868,-0.41666772630749327,43.48484235470907,37.582513628645245,0.06541252968662015,0.1976313182304903,0.13600972168998204,0.030840182645407666,10.622315580106381,0.29749965667724787,-0.1701804839770169,-0.1673752307891867,-0.48642164456777337,0.15167118298939997,-0.32689843767848004,-0.007852023899893368,0.6100006103515643,36.48205352505376,1.2294699508964442,0.15952320688929358,2,0.16500043869018732,0.16500043869018732,0.1056251525878924,-0.06999969482421697,0.9825000762939471,4,0.07636005279148694,-1.0327876028716396,12.4975004196167,-2.3220314874082697,12.885000228881836,-1.1946918189736075,13.052499771118164,0.07636005279148694
9329,2010-02-08,12.5625,12.739999771118164,12.460000038146973,12.625,2969200.0,-0.005934703097692506,-1.0934565445250166,-0.5,36.635207394278446,38.26162047014921,0.1301968762633532,0.24959264927962366,0.21439296135525687,0.10384082245614934,10.129863187189722,0.2799997329711914,-0.17116292828053048,-0.21962504386901927,-0.5397205853803921,0.1004704976423536,-0.3796728146247048,-0.05957727311333372,0.667200412750244,26.710090434428206,-1.9464883666190964,0.16004777075568638,2,0.24000024795532227,0.24000024795532227,0.18437480926513672,0.003749847412109375,1.1400003433227557,0,0.075422903791589,2.7187492549410868,12.637499809265135,-1.0327876028716396,12.4975004196167,-2.3220314874082697,12.885000228881836,0.075422903791589
9330,2010-02-09,12.642499923706055,12.7475004196167,12.537500381469727,12.59000015258789,3409200.0,0.0063681531308301675,-1.6666787768695126,-0.839996337890625,43.019471069589756,39.98197859912274,0.05653395460966415,0.1532306347084127,0.13571322204489533,0.0184145905482076,9.373433303397587,0.21000003814697266,-0.16729663559234176,-0.12425012588500906,-0.4399034726858453,0.19140322091582718,-0.28207679928542717,0.03357654751540906,0.5697564823150625,37.133534298729344,8.735178007013332,0.15782667340041814,2,0.16000032424926758,0.16000032424926758,0.10562515258789062,-0.07499980926513672,0.935000419616701,1,0.0703974964361207,-1.0934565445250166,12.5625,2.7187492549410868,12.637499809265135,-1.0327876028716396,12.4975004196167,0.0703974964361207
9331,2010-02-10,12.522500038146973,12.677499771118164,12.487500190734865,12.619999885559082,2555200.0,-0.009491784558690708,-1.2686579061240562,-1.857148047229791,41.73228251851928,41.24008045038699,0.18151275384111898,0.25416761635726104,0.2629196467326249,0.13830280381417914,9.233310787156382,0.189999580383299,-0.15451873458579968,-0.22387499809265066,-0.5476619705092087,0.09991197432390742,-0.3857684843009288,-0.06198151188437251,0.6726612412796005,36.87148099685036,6.979212941133071,0.16189348620827881,2,0.21875,0.2800002098083496,0.2631247043609619,0.06624984741210938,1.0275001525878924,2,0.08744262437158201,-1.6666787768695126,12.642499923706055,-1.0934565445250166,12.5625,2.7187492549410868,12.637499809265135,0.08744262437158201
9332,2010-02-11,12.762499809265135,12.8125,12.494999885559082,12.547499656677244,3436400.0,0.019165483760196222,1.0158703247331002,-2.2051332211745374,51.424508313820525,43.441777965085194,-0.04302363179438551,-0.0033298214473660437,0.03660997653048348,-0.10225040480388614,9.013842724149011,0.31750011444091797,-0.13419552811454238,0.027124786376951704,-0.2772522251855136,0.33150179793941703,-0.12506371940428096,0.17931329215818437,0.41590824609878574,89.01094524860473,54.36967996965227,0.15218850578123255,2,-0.021249771118162286,0.04000043869018732,0.04187512397766291,-0.1737499237060529,0.7750005722045916,3,0.06660140208994636,-1.2686579061240562,12.522500038146973,-1.6666787768695126,12.642499923706055,-1.0934565445250166,12.5625,0.06660140208994636
9333,2010-02-12,12.84749984741211,12.887499809265135,12.59000015258789,12.635000228881836,3455600.0,0.006660140208994747,1.0341888701957689,0.9883696172885506,53.60543836375754,45.32719854448844,-0.11679037241681556,-0.09932942156751423,-0.03512247608541408,-0.18843292352017826,8.898694664818198,0.2974996566772443,-0.10478719056272467,0.11587481498718333,-0.18053904351435257,0.4122886734887192,-0.03233211426358373,0.2640817442379504,0.31449004837041095,90.64327876751787,50.893755228424666,0.14820692925076792,2,-0.10624980926513672,-0.04499959945678711,-0.033750057220458984,-0.25874996185302734,0.7825002670288086,4,0.05565286328700858,1.0158703247331002,12.762499809265135,-1.2686579061240562,12.522500038146973,-1.6666787768695126,12.642499923706055,0.05565286328700858
9334,2010-02-16,13.010000228881836,13.039999961853027,12.885000228881836,12.922499656677244,3610400.0,0.01264840501262654,1.1016907509779201,0.4117681377960967,59.61039520794328,45.796732645590374,-0.2626213578941652,-0.26290453165672645,-0.17776074651916574,-0.34886762989823694,9.487718950446435,0.19250011444091797,-0.07407014998752715,0.27050018310546875,-0.04705039916065168,0.5880507653715892,0.11172489197240942,0.4292754742385281,0.13589987051091335,94.5701818282246,49.11933834958229,0.15877529113305985,2,-0.2687501907348633,-0.20749998092651367,-0.20562529563903809,-0.4212503433227539,0.48999977111816406,1,0.046886982778298725,1.0341888701957689,12.84749984741211,1.0158703247331002,12.762499809265135,-1.2686579061240562,12.522500038146973,0.046886982778298725
9335,2010-02-17,13.037500381469727,13.232500076293945,12.954999923706055,13.100000381469727,3032400.0,0.0021137703385154527,-1.4395519635131964,-0.7142810432583696,61.038975837091456,47.45575305170253,-0.3268440719703314,-0.3019477501107719,-0.17878630328124423,-0.3690915638322849,9.690402567681877,0.2775001525878906,-0.04597036376471131,0.2955003261566169,-0.030934126241318083,0.6219347785545519,0.13228309995764853,0.4587175523555853,-0.6800003051757812,73.82554029818643,26.934857294911353,0.16321722619896753,2,-0.24250030517578125,-0.2350001335144043,-0.24312543869018555,-0.44875049591064453,0.25749969482421875,2,0.05100670699102694,1.1016907509779201,13.010000228881836,1.0341888701957689,12.84749984741211,1.0158703247331002,12.762499809265135,0.05100670699102694
9336,2010-02-18,13.22249984741211,13.282500267028807,13.024999618530273,13.024999618530273,2802000.0,0.01418979563025169,-1.6075984818488043,-3.160003662109375,64.0718625793778,50.51366484878746,-0.5128681603082033,-0.4829620051611947,-0.34154677258092647,-0.5441882216493994,9.956026550825223,0.2575006484985334,-0.019411911228136347,0.46224980354309153,0.07372060682175174,0.8507790002644313,0.26798520518242164,0.6565144019037614,-0.847499771118164,92.3809027870288,41.56276428082653,0.19426459836066948,2,-0.4024996757507324,-0.4024996757507324,-0.42812490463256836,-0.6337499618530273,0.2775001525878906,3,0.026848213273386934,-1.4395519635131964,13.037500381469727,1.1016907509779201,13.010000228881836,1.0341888701957689,12.84749984741211,0.026848213273386934
9337,2010-02-19,13.157500267028807,13.279999732971193,13.142499923706055,13.167499542236328,2833200.0,-0.004915831433798368,-5.874997019765008,-0.05062918288314419,61.004799862743695,52.46032679412463,-0.384875923067753,-0.4096265239667396,-0.2616167156534246,-0.46932375455313213,10.633718510782497,0.1374998092651385,-0.03983791820041915,0.378625202178954,-0.048678044816917065,0.8059284491748251,0.16497357868101936,0.5922768256768887,-0.7462001831054668,81.94946146674393,28.186943896750087,0.21365162349793554,2,-0.2862501144409162,-0.33750009536742986,-0.35562539100646795,-0.5687503814697248,0.3549995422363281,4,0.029830888522922372,-1.6075984818488043,13.22249984741211,-1.4395519635131964,13.037500381469727,1.1016907509779201,13.010000228881836,0.029830888522922372
9338,2010-02-22,13.170000076293945,13.239999771118164,13.017499923706055,13.157500267028807,2567200.0,0.0009500139852902656,1.9180461143039391,-1.2500715307581816,60.675528985063764,55.13147363754523,-0.3507859283351493,-0.40695917994605324,-0.27380418492105996,-0.4768554125925881,11.514842809137853,0.22249984741210938,-0.034572749516485146,0.36824998855590785,-0.09181889633281948,0.8283188734446352,0.13821554611154419,0.5982844310002715,-0.7238519850463874,71.69806793999201,15.59498838354802,0.2300344424443636,2,-0.2849998474121094,-0.34999990463256836,-0.33375024795532227,-0.5812501907348633,0.19250011444091975,0,0.027904351028614105,-5.874997019765008,13.157500267028807,-1.6075984818488043,13.22249984741211,-1.4395519635131964,13.037500381469727,0.027904351028614105
9339,2010-02-23,13.077500343322756,13.225000381469727,13.05500030517578,13.13249969482422,3496400.0,-0.007023518028499431,-2.400020980954809,-4.400015259021272,50.67936437513254,55.98257289371665,-0.1984165402732483,-0.3013602852901105,-0.17762781915475578,-0.3785177639274373,12.443584159454165,0.1700000762939471,0.020378139139115348,0.25762524604797576,-0.21640415172914018,0.7316546438250917,0.02061054715941779,0.49463994493653374,-0.5978981650439472,37.40466906807992,-15.305260371793544,0.23701469888855808,2,-0.19250011444091975,-0.25750017166137873,-0.2150003910064715,-0.47375059127807795,0.26749992370605113,1,0.042248117500548465,1.9180461143039391,13.170000076293945,-5.874997019765008,13.157500267028807,-1.6075984818488043,13.22249984741211,0.042248117500548465
9340,2010-02-24,13.255000114440918,13.317500114440918,13.114999771118164,13.119999885559082,2325600.0,0.013572912747717325,-1.793099365973008,-2.454578557680637,60.000010310006445,58.01232042610412,-0.31278938328934025,-0.4536840639047881,-0.349796170310249,-0.5464137090667869,13.258456415243828,0.2399997711181623,0.06057749917476407,0.4043750286102288,-0.09938159596707408,0.9081316531875316,0.15249671632157735,0.6562533408988802,-0.7432820126121094,79.16667991213487,24.657652036657993,0.2518783122886519,2,-0.34875011444091797,-0.41750001907348633,-0.315000057220459,-0.6512503623962402,0.3099994659423828,2,0.01848358230432323,-2.400020980954809,13.077500343322756,1.9180461143039391,13.170000076293945,-5.874997019765008,13.157500267028807,0.01848358230432323
9341,2010-02-25,13.282500267028807,13.327500343322756,12.975000381469727,13.050000190734865,3450800.0,0.0020747002904910605,1.1860447235972735,1.7222198674747897,76.34231452608083,60.7809655607997,-0.24713516523564216,-0.4515679760338145,-0.37185781301906395,-0.5634538495239045,12.61550909890923,0.3524999618530291,0.1249502346940119,0.39837517738342143,-0.12733811273523088,0.9240884675020737,0.13551853232409528,0.6612318224427476,-0.7224352444432718,87.23401952800461,24.811089441615756,0.26285664505932593,2,-0.32375001907348455,-0.4400000572204572,-0.3443753719329816,-0.6787505149841291,0.3224992752075213,3,0.0009410735188288832,-1.793099365973008,13.255000114440918,-2.400020980954809,13.077500343322756,1.9180461143039391,13.170000076293945,0.0009410735188288832
9342,2010-02-26,13.510000228881836,13.56999969482422,13.332500457763672,13.4375,4627200.0,0.017127796520189253,1.4675352984889498,0.3118288391018695,77.65455735865513,63.4530898935661,-0.39945877403611796,-0.6431275179610232,-0.5964022089992937,-0.778306271874877,12.642139425477229,0.2874994277954137,0.18160781557729955,0.5821251392364495,0.0009912304269761307,1.1632590480459228,0.2915581848317128,0.8726920936411862,-0.8885403806373233,89.9160445069896,23.211604837308784,0.2905669544047371,2,-0.2825002670288086,-0.5462503433227539,-0.5718753337860107,-0.9062504768371582,0.019999504089357245,4,-0.0007402093791573083,1.1860447235972735,13.282500267028807,-1.793099365973008,13.255000114440918,-2.400020980954809,13.077500343322756,-0.0007402093791573083
9343,2010-03-01,13.649999618530273,13.72249984741211,13.46500015258789,13.577500343322756,2626400.0,0.01036264894719574,1.3678161927520662,0.9999868459130007,83.10505119945375,66.06360722595615,-0.46226438530154645,-0.7463763545274489,-0.7300658067908223,-0.9097053660569543,12.826946769070357,0.25749969482421875,0.26056713726627834,0.6744995594024665,0.021219181257276176,1.3277799375476569,0.34785937032987135,1.0011397484750617,-0.9336857856277909,90.30096579528202,17.771744512162144,0.3266401890725951,3,-0.3112497329711914,-0.6099996566772461,-0.7237498760223389,-1.0462498664855957,-0.1849994659423828,0,-0.010073246381522072,1.4675352984889498,13.510000228881836,1.1860447235972735,13.282500267028807,-1.793099365973008,13.255000114440918,-0.010073246381522072
9344,2010-03-02,13.547499656677244,13.707500457763672,13.53499984741211,13.662500381469727,3006000.0,-0.007509154924362216,-1.46428839040606,-1.586232751476629,77.17720091392455,67.85674334560426,-0.307878767588214,-0.6106000263709142,-0.6242247393389313,-0.7980360447511217,13.561611740688518,0.1725006103515625,0.3065423911167624,0.530999612808225,-0.15865964182074244,1.2206588674371925,0.1861699854937413,0.8758292401227088,-0.7104435020336073,76.58858651969204,-0.4006859872894779,0.34482962731448413,3,-0.19874954223632635,-0.507499694824217,-0.6487495899200422,-0.9437499046325666,-0.052499771118162286,1,-0.013655616950039695,1.3678161927520662,13.649999618530273,1.4675352984889498,13.510000228881836,1.1860447235972735,13.282500267028807,-0.013655616950039695
9345,2010-03-03,13.647500038146973,13.74250030517578,13.550000190734865,13.574999809265135,2632800.0,0.007381464034246443,-2.1428727131179777,-0.6304327995555133,84.19455900785312,70.09259850432375,-0.34894653388170127,-0.6996082100356382,-0.7126413764498718,-0.8911863206655113,13.265801776504144,0.19500064849853516,0.3487417517770055,0.6012499809265144,-0.1440377716449177,1.3465377334979465,0.22860610464079834,0.9738938572122304,-0.7041906403711184,87.622113814673,5.328606547933376,0.372643876285716,3,-0.28874969482421875,-0.5974998474121094,-0.7706248760223389,-1.043750286102295,-0.055000305175779474,2,-0.022165214894495744,-1.46428839040606,13.547499656677244,1.3678161927520662,13.649999618530273,1.4675352984889498,13.510000228881836,-0.022165214894495744
9346,2010-03-04,13.612500190734865,13.704999923706055,13.50749969482422,13.682499885559082,2894400.0,-0.002564561078166494,2.4347934254390746,-0.9655099839519657,79.51393028104283,72.14916855080143,-0.28251702281172086,-0.6401312399085146,-0.6659032676589884,-0.8517057527818075,12.726102723824207,0.19750022888183416,0.367485993001031,0.5298751354217544,-0.25237271989786514,1.3121229907413738,0.13875120776194372,0.920999063081565,-0.557304065923022,68.29264321402393,-12.607892747288687,0.3911239276598098,3,-0.25374984741211115,-0.5625000000000018,-0.7743752002716082,-1.0087504386901873,-0.13250064849853693,3,-0.0034894846417629077,-2.1428727131179777,13.647500038146973,-1.46428839040606,13.547499656677244,1.3678161927520662,13.649999618530273,-0.0034894846417629077
9347,2010-03-05,13.725000381469727,13.739999771118164,13.614999771118164,13.699999809265135,2113200.0,0.008264476705861279,3.5455081410067453,-0.35715258855589277,79.89782841516418,74.28497959859038,-0.34201859509075483,-0.6914037009903371,-0.7676143674014906,-0.9606621828999238,13.954514904092491,0.127499580383299,0.38697171823043597,0.5810003280639648,-0.200565983432071,1.3625666395600007,0.19021717231594693,0.9717834838119828,-0.5735816714069326,93.69372465461603,13.446197886778023,0.39078315574801814,3,-0.36625003814697266,-0.6750001907348633,-0.9993751049041748,-1.1212506294250488,-0.3275003433227539,4,-0.008743230302231009,2.4347934254390746,13.612500190734865,-2.1428727131179777,13.647500038146973,-1.46428839040606,13.547499656677244,-0.008743230302231009
9348,2010-03-08,13.602499961853027,13.782500267028807,13.537500381469727,13.727499961853027,2366000.0,-0.008925349086480794,1.0850999935069316,-4.999885561700961,70.75307263764154,76.51539162775804,-0.1695458417373743,-0.5195380669291634,-0.6372989701856397,-0.8373301644348015,15.085436574901085,0.24499988555908025,0.3820862988717906,0.4102499008178704,-0.3587051557728582,1.179204957408599,0.025772372522505194,0.7947274291132356,-0.3683298284744154,34.545479766540815,-42.077263308111405,0.3844775282953645,3,-0.22374963760375977,-0.5324997901916504,-0.7924995422363281,-0.9437499046325684,-0.052499771118162286,0,-0.005329919432836228,3.5455081410067453,13.725000381469727,2.4347934254390746,13.612500190734865,-2.1428727131179777,13.647500038146973,-0.005329919432836228
9349,2010-03-09,13.510000228881836,13.645000457763672,13.43000030517578,13.539999961853027,2696400.0,-0.00680020093590139,-1.2631644991441773,0.23999786376953125,65.8291576091471,77.16307466099589,-0.01033059042826956,-0.37145931704326784,-0.5377367933904686,-0.7429714769300979,16.280194052007868,0.2150001525878924,0.389494073882263,0.27037515640258825,-0.4504618747631799,0.9912121875683564,-0.09004335918029582,0.6307936719854723,-0.1880972741191922,22.69501627333847,-52.039239131281974,0.36041851558288374,3,-0.13124990463256836,-0.440000057220459,-0.6999998092651367,-0.851250171661377,0.11250019073486328,1,-0.0033308716159562435,1.0850999935069316,13.602499961853027,3.5455081410067453,13.725000381469727,2.4347934254390746,13.612500190734865,-0.0033308716159562435
9350,2010-03-10,13.532500267028807,13.59749984741211,13.36750030517578,13.460000038146973,2304400.0,0.0016654358079779552,1.271607263959026,-2.4166958069745412,61.6541601385338,75.531057506824,0.011926558882658256,-0.34136606019366056,-0.5547821930805839,-0.7657780800922662,17.39861135537484,0.2299995422363299,0.39992785479118886,0.24837517738342108,-0.42561389434646557,0.9223642491133077,-0.08861935848152136,0.5853697132483635,0.25,39.75903060720334,-31.390461270297422,0.33699453586494293,3,0.025000095367433417,-0.46250009536742986,-0.7224998474121076,-0.8737502098083478,0.04749965667724787,2,-0.0027711347297063593,-1.2631644991441773,13.510000228881836,1.0850999935069316,13.602499961853027,3.5455081410067453,13.725000381469727,-0.0027711347297063593
9351,2010-03-11,13.61750030517578,13.72249984741211,13.489999771118164,13.72249984741211,1586400.0,0.0062811776441689116,3.4285921889191644,-1.4482649759280808,67.03704567112919,74.35133398598778,-0.022972155909789294,-0.3585060423524684,-0.634033357801977,-0.8503540270025862,18.723519491787556,0.2325000762939453,0.448949163828539,0.2786252021789526,-0.3069660083666186,0.8642164127245238,-0.014170403093832107,0.5714208074517373,0.15669996261596708,60.24096939279665,-9.148212307693193,0.29279560527278525,3,-0.04250001907348633,-0.5475001335144025,-0.8074998855590803,-0.9587502479553205,-0.10249996185302379,3,-0.0018359149362444649,1.271607263959026,13.532500267028807,-1.2631644991441773,13.510000228881836,1.0850999935069316,13.602499961853027,-0.0018359149362444649
9352,2010-03-12,13.612500190734865,13.6899995803833,13.577500343322756,13.6225004196167,1755200.0,-0.00036718298724869314,-1.8124836087071352,0.0952406902815437,66.48045446763669,72.50415657134143,-0.0021270713997161295,-0.30204707490381466,-0.6235463289753849,-0.8414418143059539,19.809074748654986,0.1124992370605451,0.4671798715263833,0.23112506866455185,-0.29909697814116676,0.7613471154702705,-0.033985954738307456,0.49623609206741115,0.15356607780456244,59.03612242881423,-9.645391130172776,0.2651110234028589,3,-0.03749990463257191,-0.5425000190734881,-0.8024997711181658,-0.9537501335144061,-0.02500057220459162,4,-0.009733748146333987,3.4285921889191644,13.61750030517578,1.271607263959026,13.532500267028807,-1.2631644991441773,13.510000228881836,-0.009733748146333987
9353,2010-03-15,13.5625,13.592499732971193,13.457500457763672,13.542499542236328,1435200.0,-0.003673108542462833,2.3749850988244896,-2.0000000000003553,68.6538302122512,71.55711538226662,0.038170014920414275,-0.2063120977516526,-0.568204715561496,-0.7892974409834395,20.447754677212597,0.15499973297119318,0.4587334012231352,0.1453748703002926,-0.32648938124673244,0.6172391218473177,-0.09055725547321991,0.38130699607380514,0.19559494927215404,54.92956233008479,-16.976751683016772,0.23593212577351255,3,0.012500286102293146,-0.49249982833862305,-0.7524995803833008,-0.903749942779541,-0.012499809265134942,0,-0.012165895804831517,-1.8124836087071352,13.612500190734865,3.4285921889191644,13.61750030517578,1.271607263959026,13.532500267028807,-0.012165895804831517
9354,2010-03-16,13.619999885559082,13.640000343322756,13.53499984741211,13.59000015258789,1471600.0,0.004239622898365436,1.9999863762073071,1.4999523173755485,65.46608799663795,69.47617415879827,-0.008900141972697284,-0.2274296100494979,-0.6161999292249138,-0.8432591435659731,20.64918849911759,0.10500049591064631,0.4298034236587682,0.1723747730255134,-0.26638373724970066,0.6111332833007275,-0.047004482112093626,0.39175402816312044,0.13028317083114516,71.12673407764814,0.13307352636209657,0.21937925513760706,3,-0.044999599456788886,-0.4987497329711914,-0.8174996376037598,-0.961249828338623,0.06999969482421875,1,-0.005139478370953299,2.3749850988244896,13.5625,-1.8124836087071352,13.612500190734865,3.4285921889191644,13.61750030517578,-0.005139478370953299
9355,2010-03-17,13.702500343322756,13.7475004196167,13.574999809265135,13.63249969482422,1876800.0,0.006057302383030594,1.1562468335191702,2.3333757192357822,67.0040432682211,68.08618671292919,-0.09250637780086635,-0.2714741246900818,-0.6944080836166471,-0.9186320839271698,20.40334479812068,0.17250061035156428,0.37775029937409776,0.22162523269653533,-0.1859518791256729,0.6292023445187436,0.017836676785432104,0.42541378860763857,-0.3350000381469762,84.48273027127166,14.901285495300442,0.20378855591110398,3,-0.12750005722046254,-0.5675001144409197,-0.9000000953674334,-1.0437502861022967,0.1399993896484375,2,-0.005838344951769381,1.9999863762073071,13.619999885559082,2.3749850988244896,13.5625,-1.8124836087071352,13.612500190734865,-0.005838344951769381
9356,2010-03-18,13.577500343322756,13.72249984741211,13.489999771118164,13.489999771118164,2264000.0,-0.00912242268695962,-4.314252705692581,1.2499965940518776,52.98013579640821,65.09533197751186,0.03018059889332214,-0.12491941436138099,-0.5617246985767235,-0.7888755451681266,19.83470886695241,0.2325000762939453,0.3400010802489586,0.07887520790100311,-0.31189814846980113,0.46964856427180734,-0.11651147028439901,0.2742618860864052,-0.20240003585815813,41.37927632552587,-24.571230375320205,0.1953866781854023,3,-0.002500057220462537,-0.44250011444091975,-0.7750000953674334,-0.9187502861022967,0.23250007629394354,3,0.00018409724324031096,1.1562468335191702,13.702500343322756,1.9999863762073071,13.619999885559082,2.3749850988244896,13.5625,0.00018409724324031096
9357,2010-03-19,13.550000190734865,13.61750030517578,13.460000038146973,13.550000190734865,4214800.0,-0.0020254208722163547,1.3333333333334298,0.0,45.09807404803341,62.24477657866651,0.03380095497131563,-0.07010055198085396,-0.5275082360990933,-0.7529782020781131,19.179498721731967,0.15750026702880682,0.27847713663066465,0.03175005912780904,-0.32481647329261953,0.3883165915482376,-0.14653320708240436,0.21003332533802244,-0.16745188102722608,31.896463840940868,-29.694374784858084,0.17828326621021384,3,0.007500171661375177,-0.41125011444091975,-0.7781250476837176,-0.8912501335144061,0.09999942779540838,4,-0.0025830145327998544,-4.314252705692581,13.577500343322756,1.1562468335191702,13.702500343322756,1.9999863762073071,13.619999885559082,-0.0025830145327998544
9358,2010-03-22,13.537500381469727,13.609999656677244,13.417499542236328,13.4975004196167,2332800.0,-0.0009224951357332811,1.0810990540505916,100.0,49.46240528642502,60.4262485428085,0.04035467282120919,-0.03020553315286456,-0.5073317610348731,-0.7307912674758654,19.029461409718625,0.1925001144409162,0.23385127108117842,0.0008752346038818359,-0.31576940585706126,0.31751987506482493,-0.1574470856265897,0.15919755483435338,-0.1476530295639069,36.36379399533568,-22.36619502874533,0.15832232023047127,3,0.019999980926513672,-0.35125017166137695,-0.7656252384185791,-0.8787503242492676,0.1549997329711914,0,0.003693387675097526,1.3333333333334298,13.550000190734865,-4.314252705692581,13.577500343322756,1.1562468335191702,13.702500343322756,0.003693387675097526
9359,2010-03-23,13.630000114440918,13.63249969482422,13.457500457763672,13.5625,2557200.0,0.006832851735155243,3.8276134226067238,1.6875044703526214,49.05149527763534,59.02595244715312,-0.03725024964897372,-0.08347066156240857,-0.5924529871933792,-0.8130075592372705,18.908542364189664,0.17499923706054865,0.17880203464971167,0.06574997901916468,-0.16771981348960985,0.2992197715279392,-0.05098491723522258,0.18248487527355195,-0.23299970118087998,64.39394158326856,8.933669783319687,0.11673489625438713,3,-0.0475001335144043,-0.2962498664855957,-0.8581249713897705,-0.971250057220459,-0.17500019073486328,1,-0.005869400075887987,1.0810990540505916,13.537500381469727,1.3333333333334298,13.550000190734865,-4.314252705692581,13.577500343322756,-0.005869400075887987
9360,2010-03-24,13.5,13.572500228881836,13.40250015258789,13.572500228881836,2838000.0,-0.009537792615510243,3.689642471916024,-1.0740756439056782,44.47173986598886,56.51869624658196,0.09795600193567289,0.06938261945504642,-0.4542567864374174,-0.6677072178966164,18.348419750812145,0.22749996185302734,0.14507006090438068,-0.07650012969970632,-0.26254197066186613,0.10954171126245349,-0.16952105018078534,0.016520790781372696,0.24750041961669922,30.468731373530744,-22.403010065902293,0.0930209204810796,3,0.07500028610229492,-0.13124990463256836,-0.7281248569488525,-0.841249942779541,-0.19750022888183594,2,0.014074042991355507,3.8276134226067238,13.630000114440918,1.0810990540505916,13.537500381469727,1.3333333333334298,13.550000190734865,0.014074042991355507
9361,2010-03-25,13.295000076293945,13.579999923706055,13.289999961853027,13.539999961853027,2519200.0,-0.015185179533781845,-1.2745084839577092,3.3792980979190235,30.630627534538462,52.53538214290438,0.2820600221258651,0.2902481879779426,-0.242629165460718,-0.4564273752822494,18.404590641992005,0.28999996185302734,0.11929677921728299,-0.28212504386901927,-0.4640466521172186,-0.1002034356208199,-0.37308584799311895,-0.19116423974491958,0.445600337982178,1.4598885662017482,-44.337683313036216,0.09096080412409997,3,0.22375011444091797,0.08375024795532227,-0.4962499141693115,-0.6362500190734863,-0.03250026702881037,3,0.04118086901356888,3.689642471916024,13.5,3.8276134226067238,13.630000114440918,1.0810990540505916,13.537500381469727,0.04118086901356888
9362,2010-03-26,13.5,13.587499618530273,13.292499542236328,13.3100004196167,3182800.0,0.015419324748375596,-1.6222073402816926,-0.7755088536050853,45.70230809155593,49.98521301838269,0.06640715589115764,0.089025017743106,-0.4401751095906832,-0.6495006007396285,17.62782215460414,0.2950000762939453,0.10600745113191223,-0.07662510871887207,-0.2593766068064287,0.10612638936868457,-0.1680008577626495,0.014750640324905362,0.22257639617919978,61.31392755410856,13.510872682188392,0.09137574904377804,3,0.01875019073486328,-0.12124967575073242,-0.679999828338623,-0.8237500190734863,-0.44999980926513494,4,0.022962994045681473,-1.2745084839577092,13.295000076293945,3.689642471916024,13.5,3.8276134226067238,13.630000114440918,0.022962994045681473
9363,2010-03-29,13.512499809265135,13.585000038146973,13.489999771118164,13.520000457763672,1154000.0,0.0009259117974174114,-2.619007829103922,-0.039477184546435826,50.11234067212375,48.279241093436674,0.05148292544395083,0.06924618386716297,-0.4429877166989318,-0.6484029715581894,16.359993709601707,0.0950002670288086,0.07634356254362551,-0.057250308990481,-0.2387202996750286,0.12421968169406661,-0.1479853043327548,0.0334846863517928,0.192773529541018,64.96350974697592,13.406773366569318,0.09073499534227404,3,0.006250381469728339,-0.13374948501586736,-0.6668746471405012,-0.8137497901916486,-0.4650001525878906,0,0.010175749210435514,-1.6222073402816926,13.5,-1.2745084839577092,13.295000076293945,3.689642471916024,13.5,0.010175749210435514
9364,2010-03-30,13.362500190734865,13.547499656677244,13.31999969482422,13.547499656677244,1932000.0,-0.011100804488257565,1.459466147041548,24.66446280991104,43.14515694867244,45.62825372459793,0.1800490643278092,0.21573639364989283,-0.28258753092235445,-0.486697733101769,15.328584417476886,0.2274999618530238,0.042612229087719555,-0.19799995422363104,-0.40173877439476335,0.0057388659475012815,-0.2998693643091972,-0.09613054413806488,0.3261622129931627,24.369852957676645,-27.494505117467863,0.10186941008556585,3,0.1437497138977033,0.01625013351440252,-0.5099999904632586,-0.5950002670288104,-0.685000419616701,1,0.024695971487047386,-2.619007829103922,13.512499809265135,-1.6222073402816926,13.5,-1.2745084839577092,13.295000076293945,0.024695971487047386
9365,2010-03-31,13.345000267028807,13.479999542236328,13.225000381469727,13.3149995803833,1858000.0,-0.0013096294448095014,-1.4285740236148956,-0.16216634190095544,38.379525887486736,44.00596373471777,0.1581341158446854,0.22072868960313308,-0.25902808017327494,-0.4554792193164623,14.287546327210055,0.25499916076660156,0.007490852776754764,-0.20037488937378178,-0.42112293241643606,0.02037315366887249,-0.3107489108951089,-0.09000086785245465,0.3277156390242215,33.10348637755536,-16.970064807566253,0.11037402152132685,3,0.08374977111816584,0.03375005722046076,-0.49250006675720037,-0.5250000953674299,-0.9724998474121076,2,0.008242761669253973,1.459466147041548,13.362500190734865,-2.619007829103922,13.512499809265135,-1.6222073402816926,13.5,0.008242761669253973
9366,2010-04-01,13.5649995803833,13.640000343322756,13.300000190734865,13.3774995803833,2321200.0,0.016485523338507724,1.0148066098514605,6.249856952127015,48.288264881799215,44.36042938291397,-0.07132555380373695,-0.003174468897384486,-0.46609558748914637,-0.662417114642242,13.096013017925484,0.3400001525878906,-0.02104684229619913,0.02199945449829066,-0.19672055411271572,0.24071946310929704,-0.08736054980721164,0.13135945880379296,0.08085339419472959,81.92752534131168,31.62499214379673,0.10936000430550287,4,-0.13249921798706055,-0.1862492561340332,-0.693124532699585,-0.7274994850158691,-0.6849994659423828,3,-0.01935125819279382,-1.4285740236148956,13.345000267028807,1.459466147041548,13.362500190734865,-2.619007829103922,13.512499809265135,-0.01935125819279382
9367,2010-04-05,13.604999542236328,13.635000228881836,13.53499984741211,13.609999656677244,1452800.0,0.0029487624836253,2.6362942798189795,-0.026667277018219693,51.54263464994753,44.59156597886092,-0.11477301835973819,-0.055469496203823354,-0.49009505776696827,-0.6899085677684447,11.72662551511365,0.10000038146972656,-0.06036430916126534,0.06799945831298793,-0.13577153017858556,0.2717704468045614,-0.03388603593279882,0.16988495255877467,-0.37999916076660156,91.56607125211666,40.120094282141636,0.10188549424578686,4,-0.1724991798400879,-0.10124921798706055,-0.7043743133544922,-0.7624993324279785,-0.7249994277954102,0,-0.02517454939325159,1.0148066098514605,13.5649995803833,-1.4285740236148956,13.345000267028807,1.459466147041548,13.362500190734865,-0.02517454939325159
9368,2010-04-06,13.529999732971193,13.63249969482422,13.5024995803833,13.539999961853027,2158000.0,-0.005512665328087696,-2.9999706564160293,2.0000000000003553,46.77418472724894,44.33853147326243,-0.04576136254025265,0.014567151424701663,-0.39729910912971356,-0.608138214159462,10.776362284514029,0.13000011444091975,-0.07210236472019993,-0.003375339508055575,-0.20480621131834909,0.19805553230223794,-0.10409077541320144,0.09734009639709029,-0.29679935455322415,73.4938263944904,23.523720928931766,0.10071543590514646,4,-0.09749937057495295,-0.026249408721925604,-0.4343748092651385,-0.5662498474121112,-0.5024995803833026,1,-0.03547668527048231,2.6362942798189795,13.604999542236328,1.0148066098514605,13.5649995803833,-1.4285740236148956,13.345000267028807,-0.03547668527048231
9369,2010-04-07,13.46500015258789,13.5600004196167,13.407500267028807,13.5,1080400.0,-0.00480410803149578,-1.0333405388909132,3.499904634751718,41.37928885891892,43.99492580581021,-0.007407363533948441,0.08013093706838958,-0.3149723843543448,-0.5350007643837564,10.511653027450901,0.1525001525878924,-0.07370505047977005,-0.06612491607666016,-0.2696495829253234,0.13739975077200306,-0.16788724950099265,0.03563741734767234,-0.2237637771606451,57.831275464829844,11.721709052884044,0.10176233342433168,4,-0.03249979019165039,0.03875017166137695,-0.27562522888183594,-0.4250001907348633,-0.5399999618530256,2,-0.031006349140694556,-2.9999706564160293,13.529999732971193,2.6362942798189795,13.604999542236328,1.0148066098514605,13.5649995803833,-0.031006349140694556
9370,2010-04-08,13.494999885559082,13.5,13.354999542236328,13.494999885559082,1199600.0,0.0022279786580934324,27.99942780850658,-0.0,46.78360137894514,45.78970067741095,-0.042679116593822286,0.04972726377324577,-0.324521287299671,-0.5564459038071181,10.63885188862479,0.14500045776367188,-0.07976359793960164,-0.03425016403198278,-0.23841145286673893,0.16991112480277337,-0.13633080844935996,0.06783048038539441,-0.245888233062745,57.35282567963237,10.205179158611536,0.10208064441737784,4,-0.0624995231628418,0.008750438690185547,-0.3006248474121094,-0.4549999237060547,-0.7674999237060547,3,-0.06057800084279508,-1.0333405388909132,13.46500015258789,-2.9999706564160293,13.529999732971193,2.6362942798189795,13.604999542236328,-0.06057800084279508
9371,2010-04-09,13.592499732971193,13.595000267028807,13.447500228881836,13.487500190734865,1311600.0,0.007224886864685809,1.6818039950063832,100.0,51.57115095515712,46.4417943289222,-0.10453352826133333,-0.052429695067601756,-0.39912914837806035,-0.6429011192159138,10.078981475787446,0.14750003814697088,-0.09085210160271551,0.06449971199035787,-0.13768304261550313,0.26668246659621886,-0.03659166531257263,0.16559108929328836,-0.33567030894714556,84.82128868332023,34.267902933955504,0.1010913773029307,4,-0.15999937057495295,-0.0887494087219256,-0.3881244659423846,-0.5424995422363299,-0.7024993896484375,4,-0.08975533105181188,27.99942780850658,13.494999885559082,-1.0333405388909132,13.46500015258789,-2.9999706564160293,13.529999732971193,-0.08975533105181188
9372,2010-04-12,13.479999542236328,13.59000015258789,13.432499885559082,13.59000015258789,1814000.0,-0.008276637332717773,1.8636253294492995,-1.0476294277929155,48.020621724508786,46.20938111252053,0.005399005456137473,0.05231724308984553,-0.26529760464138796,-0.5206168752238511,9.515074190949454,0.15999984741211115,-0.08973453707081802,-0.04137544631958079,-0.24056105714720744,0.15781016450804586,-0.1409682517333941,0.058217359094232535,-0.21560670211512445,45.04502027630736,-7.001563534800056,0.09959280541381343,4,-0.04749917984008789,0.023750782012939453,-0.27562427520751953,-0.42999935150146484,-0.6999998092651349,0,-0.04451034481977956,1.6818039950063832,13.592499732971193,27.99942780850658,13.494999885559082,-1.0333405388909132,13.46500015258789,-0.04451034481977956
9373,2010-04-13,13.397500038146973,13.457500457763672,13.350000381469727,13.457500457763672,2103200.0,-0.0061201414607517934,2.583310816180561,0.5454553336107644,41.94105653431781,46.075592177592235,0.07808138406482001,0.12840494552523296,-0.1640004627749203,-0.43182732318337,9.701375814615929,0.12999916076660156,-0.05444261226498526,-0.11562495231628489,-0.32120413327923814,0.08995422864666835,-0.2184145427977615,-0.012835361834808268,-0.12569505025055605,19.38762402637606,-29.812512858392886,0.10278959048147646,4,0.03500032424926758,0.10625028610229492,-0.19312477111816406,-0.3474998474121094,-0.7200002670288086,1,-0.03862660363743731,1.8636253294492995,13.479999542236328,1.6818039950063832,13.592499732971193,27.99942780850658,13.494999885559082,-0.03862660363743731
9374,2010-04-14,13.550000190734865,13.5625,13.357500076293945,13.414999961853027,1895200.0,0.011382732013709651,1.5625014901175405,-2.2499880791544444,51.70649430626092,47.556366446344924,-0.05031615936823641,-0.0312083642661527,-0.2965104749431351,-0.5787633323699719,9.467376272510203,0.2049999237060547,-0.04974174583685809,0.04037518501281845,-0.15985670037336241,0.2406070703989993,-0.05974075768027198,0.14049112770590888,-0.2709312980187395,81.63261334132736,28.82120482654669,0.10011594269309007,4,-0.07999992370605469,-0.06374979019165217,-0.3256249427795428,-0.4800000190734881,-1.310000419616701,2,-0.038560887881333494,2.583310816180561,13.397500038146973,1.8636253294492995,13.479999542236328,1.6818039950063832,13.592499732971193,-0.038560887881333494
9375,2010-04-15,13.6225004196167,13.670000076293945,13.547499656677244,13.557499885559082,1278800.0,0.00535057032186681,-1.8823291820934924,0.4814846211446835,62.28896562829892,49.11199986262267,-0.08863424346919047,-0.1159543253213009,-0.35824326922828753,-0.644143559907608,8.56907285738729,0.122500419616701,-0.050555478044762125,0.11687541007995605,-0.06987564936203228,0.3036264695219444,0.02349988035896189,0.21025093980095022,-0.33631290017726023,85.15634313234628,24.78150425991892,0.09337552972099383,4,-0.11250019073486328,-0.13625001907348633,-0.39812517166137695,-0.5525002479553223,-1.1150007247924787,3,-0.05120207064757498,1.5625014901175405,13.550000190734865,2.583310816180561,13.397500038146973,1.8636253294492995,13.479999542236328,-0.05120207064757498
9376,2010-04-16,13.579999923706055,13.704999923706055,13.524999618530273,13.600000381469727,2890000.0,-0.003119874810166512,-1.7692127116405998,-0.30769682208985005,53.418805508822715,49.32046329138658,-0.04892742377999859,-0.07721586304504768,-0.2998473599937217,-0.5925024373994034,8.125843389176051,0.18000030517578125,-0.02943549589194383,0.07424993515014577,-0.1127068869511838,0.26120675725147535,-0.019228475900519015,0.16772834620081056,-0.2784599019924361,64.78868699025371,4.3453979811695405,0.09347841105066508,4,-0.05249977111816406,-0.0937495231628418,-0.2662496566772461,-0.5099997520446777,-1.369999885559082,4,-0.0627761389280167,-1.8823291820934924,13.6225004196167,1.5625014901175405,13.550000190734865,2.583310816180561,13.397500038146973,-0.0627761389280167
9377,2010-04-19,13.515000343322756,13.55500030517578,13.342499732971193,13.4975004196167,2294400.0,-0.004786419790020147,3.358992918345874,-0.8749761586878629,50.10227150392953,49.690250711017754,0.002193929729067179,-0.01578197689330274,-0.20688774982354552,-0.5182083033347151,8.039653352408166,0.2375001907348615,-3.9603842601820816e-05,0.011000347137452238,-0.1748645118174661,0.19686520609237057,-0.08193208234000693,0.1039327766149114,-0.1892527274895901,47.58635023111815,-11.777673915881827,0.09293242947745901,4,0.008749485015867364,-0.028749942779542792,-0.19250011444091975,-0.44500017166137873,-1.3575000762939489,0,-0.046244911884799844,-1.7692127116405998,13.579999923706055,-1.8823291820934924,13.6225004196167,1.5625014901175405,13.550000190734865,-0.046244911884799844
9378,2010-04-20,13.587499618530273,13.649999618530273,13.5,13.587499618530273,1808800.0,0.005364356149893723,1.399993896484375,0.0,59.8253231463488,51.739810076287746,-0.06849412597352256,-0.08890139570624633,-0.2545213613642492,-0.5822542932181172,7.993399196764958,0.14999961853027344,0.0018870862916298137,0.08099966049194407,-0.10807966424563631,0.27007898522952445,-0.01354000187684612,0.17553932286073426,-0.24499988555908025,67.58613976517246,3.6387964745633923,0.09453966236879005,4,-0.06374979019165039,-0.10124921798706055,-0.2649993896484375,-0.5174994468688965,-1.5249996185302734,1,-0.05942961606106201,3.358992918345874,13.515000343322756,-1.7692127116405998,13.579999923706055,-1.8823291820934924,13.6225004196167,-0.05942961606106201
9379,2010-04-21,13.550000190734865,13.61750030517578,13.46500015258789,13.600000381469727,1234400.0,-0.0027598475693252356,2.588237274063544,-100.0,58.7983018824679,53.07477679890138,-0.019745960361325032,-0.06082098506055367,-0.18966150247670122,-0.5349967721982516,7.899668404653432,0.15250015258788885,-0.006062801722457323,0.04750022888183736,-0.13380334885673584,0.22880380662041055,-0.04315155998744835,0.13815201775112307,-0.20750045776367188,57.24147547150977,-10.16922718699169,0.09065178886928617,4,-0.02625036239624201,-0.06374979019165217,-0.22749996185302912,-0.4800000190734881,-1.112500190734865,2,-0.06439117397306704,1.399993896484375,13.587499618530273,3.358992918345874,13.515000343322756,-1.7692127116405998,13.579999923706055,-0.06439117397306704
9380,2010-04-22,13.6899995803833,13.702500343322756,13.4375,13.44499969482422,1620400.0,0.010332058131199418,-1.0384698619736115,-4.899979019245213,55.760383650551745,53.54024709838968,-0.14435636537294094,-0.19590014862446736,-0.30268857430298723,-0.6658417963037842,7.963274264551979,0.2650003433227557,0.0031390346316477746,0.17799963951110875,-0.021727571713165972,0.3777268507353835,0.07813603389897139,0.2778632451232461,-0.32574983596801665,95.86197643307575,29.036406590252213,0.09986360561213721,4,-0.16624975204467773,-0.2037491798400879,-0.341874361038208,-0.6199994087219238,-1.3774995803833008,3,-0.10591671685241488,2.588237274063544,13.550000190734865,1.399993896484375,13.587499618530273,3.358992918345874,13.515000343322756,-0.10591671685241488
9381,2010-04-23,13.842499732971193,13.857500076293945,13.61750030517578,13.662500381469727,2012000.0,0.011139529383654034,1.2857116906826205,0.7346915737969226,59.91652245380353,54.86201384608909,-0.28794517479676074,-0.3217776211230987,-0.4220196863651342,-0.804615250920504,8.44514150290037,0.23999977111816584,0.03156175901847469,0.30312480926513885,0.07992537876280004,0.5263242397674777,0.19152509401396856,0.41472452451630915,-0.4578049777984621,97.08731391789551,32.01189297386743,0.11159971525116984,4,-0.24249982833862482,-0.30124950408935725,-0.48749947547912775,-0.7724995613098162,-1.7299995422363281,4,-0.09644212128588026,-1.0384698619736115,13.6899995803833,2.588237274063544,13.550000190734865,1.399993896484375,13.587499618530273,-0.09644212128588026
9382,2010-04-26,13.8100004196167,13.912500381469727,13.795000076293945,13.892499923706055,2011200.0,-0.0023477922327196366,-1.0888907726868138,-0.45833222953963404,62.121274673809374,57.1042603060326,-0.22765257647384018,-0.2791765927362597,-0.36378219726806904,-0.7566824844900459,9.081706410525404,0.11750030517578125,0.04944163964714754,0.25512547492980886,0.002343815930499815,0.5079071339291179,0.12873464543015345,0.38151630442946427,-0.38748123875427076,78.42107799242683,13.815244644053308,0.12639082949965472,4,-0.18250036239624023,-0.24125003814697266,-0.4550001621246338,-0.7400002479553223,-1.2300004959106445,0,-0.11585809796189239,1.2857116906826205,13.842499732971193,-1.0384698619736115,13.6899995803833,2.588237274063544,13.550000190734865,-0.11585809796189239
9383,2010-04-27,13.649999618530273,13.899999618530273,13.63249969482422,13.800000190734865,3225600.0,-0.01158586504162229,-1.8918845077247808,1.8181996832626477,57.39998992918385,57.736870930801814,-0.031366601390738325,-0.11420165755089862,-0.18211200282205553,-0.5828602153699762,9.445252525281065,0.2674999237060529,0.04934371040900132,0.08824968338012695,-0.16714513396209085,0.34364450072234476,-0.03944772529098195,0.21594709205123586,-0.17848231760711464,44.736725868043706,-19.869872013731452,0.127697408671109,4,-0.022499561309814453,-0.08124923706054688,-0.30187439918518066,-0.5799994468688965,-0.7749996185302734,1,-0.10934061488729674,-1.0888907726868138,13.8100004196167,1.2857116906826205,13.842499732971193,-1.0384698619736115,13.6899995803833,-0.10934061488729674
9384,2010-04-28,13.692500114440918,13.7524995803833,13.592499732971193,13.699999809265135,2901600.0,0.003113589531017258,1.8444610220066824,0.049997774768404536,57.821798333013554,57.24051900910344,-0.05758324567115913,-0.1377756001639856,-0.20724114442446684,-0.6089563067594597,8.912206047463147,0.1599998474121076,0.06573578332593222,0.11425018310546875,-0.12930942235087173,0.35780978856180923,-0.007529619622701489,0.236029985833639,-0.17688450546310186,53.68419150567988,-11.350863250007365,0.12177980272816981,4,-0.06500005722045898,-0.1237497329711914,-0.32062482833862305,-0.622499942779541,-0.9049997329711914,2,-0.11904327922713132,-1.8918845077247808,13.649999618530273,-1.0888907726868138,13.8100004196167,1.2857116906826205,13.842499732971193,-0.11904327922713132
9385,2010-04-29,13.454999923706055,13.739999771118164,13.359999656677244,13.739999771118164,4659600.0,-0.017345275789655168,1.666668897484988,38.00152594100595,45.09804321558077,56.31598986540989,0.1717161080673968,0.11424544910168244,0.04434223959755279,-0.3533522199570971,8.28611702368858,0.38000011444091975,0.09538084492092658,-0.1287499904632572,-0.35444482353414664,0.09694484260763225,-0.2415974069987019,-0.01590257392781247,0.4575004577636719,17.19459591016685,-43.46478245813802,0.11284741653544447,4,0.1725001335144043,0.11375045776367188,0.0031251907348632812,-0.38499975204467773,-0.9025001525878906,3,-0.07562243994616047,1.8444610220066824,13.692500114440918,-1.8918845077247808,13.649999618530273,-1.0888907726868138,13.8100004196167,-0.07562243994616047
9386,2010-04-30,13.302499771118164,13.670000076293945,13.274999618530273,13.484999656677244,3996800.0,-0.011334087956344274,-2.3263169729799187,0.6403508184872313,43.84749135577195,55.62101429339238,0.3137024413241907,0.2593694527665811,0.20347988712688547,-0.18688409733261224,8.678473704054586,0.3950004577636719,0.09341505512405135,-0.26812515258789027,-0.5265662318595581,-0.009684073316222452,-0.3973456922237233,-0.13890461295205725,0.5989505958557135,4.313744263001371,-55.91157555812704,0.12922053963583385,4,0.29125022888183594,0.2662506103515625,0.16937541961669922,-0.2324995994567871,-0.6975002288818359,4,-0.07442208518338866,1.666668897484988,13.454999923706055,1.8444610220066824,13.692500114440918,-1.8918845077247808,13.649999618530273,-0.07442208518338866
9387,2010-05-03,13.262499809265135,13.31999969482422,13.085000038146973,13.3100004196167,4189200.0,-0.0030069507642371818,5.963039362513461,0.2602774802079918,45.17856194048246,53.99359638162946,0.35103346549667513,0.28711510615328883,0.2518848429808127,-0.13647980826265815,9.329541687085188,0.23499965667724787,0.06670971590177643,-0.2910001277923602,-0.5830546208358047,0.001054365251084377,-0.43702737431408245,-0.1449728812706379,0.6138925277709983,21.779124233988284,-41.81032728853395,0.1460272465217222,5,0.23625040054321467,0.23625040054321467,0.1862504482269305,-0.192499637603758,-0.6774997711181623,0,-0.08671062281387432,-2.3263169729799187,13.302499771118164,1.666668897484988,13.454999923706055,1.8444610220066824,13.692500114440918,-0.08671062281387432
9388,2010-05-04,13.050000190734865,13.15999984741211,12.957500457763672,13.11750030517578,3608800.0,-0.016022591637047112,1.6557436509971422,1.4210367812398335,32.876701591199975,51.11341857148858,0.5355941313965911,0.48676737962972005,0.47009051628272225,0.07782945159019228,9.99408442257419,0.30499935150146307,0.0514624227353373,-0.47949976921081294,-0.8484513235074633,-0.11054821491416256,-0.6639755463591381,-0.29502399206248775,0.7789086083679191,11.635199378131908,-47.62001801185006,0.18447577714832522,5,0.38500022888183416,0.38500022888183416,0.39875006675720037,0.019999980926511896,-0.11999988555908558,1,-0.036015345606086435,5.963039362513461,13.262499809265135,-2.3263169729799187,13.302499771118164,1.666668897484988,13.454999923706055,-0.036015345606086435
9389,2010-05-05,13.047499656677244,13.177499771118164,12.9399995803833,13.015000343322756,2824000.0,-0.00019161180238114195,-1.6027298475173228,-0.48147049266022507,29.31651023656613,48.175210414379066,0.5132976900148822,0.4810497703049794,0.48136769426950465,0.08433893822679295,10.252345296627869,0.23750019073486328,0.04431856673457446,-0.4611252784729025,-0.8881205745723406,-0.03412998237346443,-0.6746229265226216,-0.24762763042318348,0.7116964751184103,13.437506332991775,-40.784051789902136,0.2134976480497192,5,0.37875032424926935,0.37875032424926935,0.4012506008148211,0.022500514984132636,0.03999996185302912,2,-0.013220897583159918,1.6557436509971422,13.050000190734865,5.963039362513461,13.262499809265135,-2.3263169729799187,13.302499771118164,-0.013220897583159918
9390,2010-05-06,12.677499771118164,13.095000267028807,12.0,12.987500190734865,5341600.0,-0.028357914948840657,3.171425042188711,-9.538675978638341,23.726323317756126,44.15407717704046,0.8097214564379414,0.8291766927152047,0.8503035245298118,0.4559974320461091,10.973580534291655,1.0950002670288068,0.0065298582528861004,-0.7902501583099362,-1.3565329114117564,-0.22396740520811598,-1.0733915348608463,-0.5071087817590261,0.9997767055362559,40.5688467165623,-11.80727773684665,0.28314137655091,5,0.2787504196166992,0.2787504196166992,0.7650003433227539,0.3925004005432129,0.3575000762939453,3,0.008676837888979216,-1.6027298475173228,13.047499656677244,1.6557436509971422,13.050000190734865,5.963039362513461,13.262499809265135,0.008676837888979216
9391,2010-05-07,12.3725004196167,12.7475004196167,12.279999732971193,12.647500038146973,5861200.0,-0.0240583204108048,-1.032607298495279,0.8870943428731348,20.81734943140013,39.5647521501061,0.9881917286253277,1.094190125664083,1.1497862153559524,0.7607389988347855,12.327734389318698,0.46750068664550604,-0.03897054649099374,-1.0342495441436768,-1.778745248025313,-0.28975384026204054,-1.4064973960844949,-0.6620016922028586,1.1035028798391906,28.219735283067905,-23.739359838216537,0.3722478519408185,5,0.5774993896484375,0.5837497711181641,1.031249761581421,0.6974997520446777,0.9874992370605451,4,0.014548340706949991,3.171425042188711,12.677499771118164,-1.6027298475173228,13.047499656677244,1.6557436509971422,13.050000190734865,0.014548340706949991
9392,2010-05-10,12.880000114440918,12.895000457763672,12.667499542236328,12.802499771118164,3480000.0,0.04101836149624005,3.2325346202638325,-0.2818198211944874,35.21421507487692,37.09966605518311,0.37425522219933427,0.5685869787480442,0.6352191832372789,0.25333533565301813,13.425414776413552,0.5225000381469727,-0.08270742670753428,-0.4967498779296875,-1.2763450143623487,0.2828452585029737,-0.8865474461460181,-0.1069523097133569,0.4188827890802642,74.73463146453628,23.729762378718306,0.3897975682163304,5,-0.003750324249267578,0.07625007629394531,0.5256252288818359,0.19000005722045898,0.7299995422363263,0,-0.02135097591313384,-1.032607298495279,12.3725004196167,3.171425042188711,12.677499771118164,-1.6027298475173228,13.047499656677244,-0.02135097591313384
9393,2010-05-11,12.880000114440918,12.960000038146973,12.767499923706055,12.770000457763672,3453200.0,0.0,-2.347806977534892,1.4193441210853381,35.77494253655547,34.650015411132216,0.2833406885721246,0.5563538871222171,0.6234928434801752,0.2542706138810047,14.067038917067487,0.19250011444091797,-0.15094762210046042,-0.4708748817443844,-1.2813121006943025,0.33956233720553364,-0.8760934912193434,-0.06565627226942539,0.2630168406577216,74.73463146453628,23.50581095563885,0.405218609474959,5,-0.010000228881835938,0.07625007629394531,0.5881252288818359,0.19000005722045898,0.9549999237060547,1,-0.022903732428014023,3.2325346202638325,12.880000114440918,-1.032607298495279,12.3725004196167,3.171425042188711,12.677499771118164,-0.022903732428014023
9394,2010-05-12,13.02750015258789,13.02750015258789,12.822500228881836,12.892499923706055,1980800.0,0.011451866214007067,2.0370307577106206,1.2272786384956174,35.97884922097431,33.63677163395372,0.03530278892867322,0.38757349620400383,0.4690430428658168,0.10761503422150831,15.29036616775939,0.2049999237060547,-0.22313892278623904,-0.2972498416900642,-1.114319115272643,0.5198194318925147,-0.7057844784813536,0.11128479510122524,-1.0275001525878906,93.83560749039155,46.25931668129299,0.4085346367912896,5,-0.19250011444091797,-0.07124996185302734,0.4406251907348633,0.04250001907348633,0.7574996948242188,2,-0.007484156305516798,-2.347806977534892,12.880000114440918,3.2325346202638325,12.880000114440918,-1.032607298495279,12.3725004196167,-0.007484156305516798
9395,2010-05-13,12.925000190734865,13.03499984741211,12.864999771118164,12.977499961853027,2415600.0,-0.007867968578197604,1.0298572046733017,-0.3888865341414695,30.16217205975508,32.11618060106296,0.06114624173042493,0.458654679030845,0.5600350902846802,0.2138448459769915,17.18340645000073,0.1700000762939453,-0.28682351728239475,-0.36487479209899654,-1.1879536974274725,0.4582041132294794,-0.7764142447632345,0.046664660565241434,-0.904450187683107,85.43051125777643,42.294602810770975,0.41153945266423836,5,-0.2650003433227557,0.031249999999998224,0.5431251525878888,0.1449999809265119,0.9674997329711896,3,0.012572489392448372,2.0370307577106206,13.02750015258789,-2.347806977534892,12.880000114440918,3.2325346202638325,12.880000114440918,0.012572489392448372
9396,2010-05-14,12.727499961853027,12.824999809265135,12.63249969482422,12.8125,2753200.0,-0.015280481699598947,2.5000130046904068,1.6190554041780747,28.15337925852475,30.224493636400986,0.1883078135659364,0.6208440792732599,0.7446234888702925,0.41412401187991144,19.222722875137446,0.29250049591064453,-0.3666031674746737,-0.519750022888184,-1.3674944077172242,0.3279943619408563,-0.943622215302705,-0.09587783047366294,-0.6663719650268547,23.602541866878628,-14.447502547768845,0.4238721924145202,5,-0.1387500762939453,0.22875022888183594,0.7406253814697266,0.3425002098083496,0.9925003051757795,4,0.02416027393287945,1.0298572046733017,12.925000190734865,2.0370307577106206,13.02750015258789,-2.347806977534892,12.880000114440918,0.02416027393287945
9397,2010-05-17,12.890000343322756,12.925000190734865,12.625,12.77750015258789,3592800.0,0.012767659159833133,2.2876753847359312,-1.323531061719551,34.677437031550895,30.424575351995532,-0.03641809956548592,0.4312288071287558,0.5672065594918028,0.2541382520316944,20.569007969117283,0.30000019073486506,-0.41069681883817566,-0.3259996414184556,-1.1782524920031925,0.5262532091662813,-0.752126066710824,0.10012678387391283,-0.7899174724731459,64.63425413336601,26.29692370931327,0.4261264252923687,5,-0.30125045776367365,0.0662498474121076,0.5781249999999982,0.17999982833862127,0.7624998092651349,0,0.036462319692486034,2.5000130046904068,12.727499961853027,1.0298572046733017,12.925000190734865,2.0370307577106206,13.02750015258789,0.036462319692486034
9398,2010-05-18,12.779999732971193,13.087499618530273,12.75,12.994999885559082,2965200.0,-0.00853379421425271,-1.4545460850748029,-1.9111092273131403,32.090281396560755,30.73277214755049,0.034928322452294935,0.5034435523279495,0.664654017189255,0.3651611667046968,22.25443262585771,0.33749961853027344,-0.448365880141937,-0.395625257492064,-1.2502809055621285,0.45903039057800044,-0.8229530815270962,0.031702566542968214,-0.6425201830590836,33.51348341945659,-2.763496203621436,0.4273278240350326,5,-0.23249959945678889,0.1762504577636701,0.6881256103515607,0.29000043869018377,0.6175003051757795,1,0.0649452223042486,2.2876753847359312,12.890000343322756,2.5000130046904068,12.727499961853027,1.0298572046733017,12.925000190734865,0.0649452223042486
9399,2010-05-19,12.677499771118164,12.787500381469727,12.5,12.707500457763672,2626000.0,-0.00802034147063313,2.026311298499222,0.13953797838931292,33.88600974823005,31.86162619538093,0.08875823418157047,0.5662588621143705,0.7561329481551056,0.468177616807651,24.05101609815498,0.28750038146972656,-0.4928338163841719,-0.4545001983642578,-1.3177232175628895,0.40872282083437383,-0.8861117079635736,-0.02288868876494199,-0.48301901708896544,30.212746616280167,-8.127807692355201,0.4316115095993158,5,0.006249904632568359,0.2787504196166992,0.7906255722045898,0.3925004005432129,0.7849998474121094,2,0.09130351314742846,-1.4545460850748029,12.779999732971193,2.2876753847359312,12.890000343322756,2.5000130046904068,12.727499961853027,0.09130351314742846
9400,2010-05-20,12.239999771118164,12.484999656677244,12.234999656677244,12.432499885559082,3656400.0,-0.03450995921109867,-1.4691316162514814,6.4165236187933115,30.30584041061556,32.91590297084931,0.5114577335469601,0.9376315536787896,1.1765755448070596,0.9026573605962103,26.541319334696528,0.44250011444091975,-0.513731825892398,-0.819500207901001,-1.7277845622777193,0.08878414647571731,-1.2736423850893601,-0.36535803071264183,0.8474998474121094,0.5865237143297097,-40.320812643129734,0.4541421771883587,5,0.4212498664855957,0.7162504196166992,1.2381255626678467,0.8300004005432129,1.1125001907348633,3,0.1262254987895972,2.026311298499222,12.677499771118164,-1.4545460850748029,12.779999732971193,2.2876753847359312,12.890000343322756,0.1262254987895972
9401,2010-05-21,12.50749969482422,12.50749969482422,11.94499969482422,12.15999984741211,5552400.0,0.02185456933890273,2.237411493495768,-1.8051929393463588,37.094015979342025,33.1247697380121,0.2962781056294794,0.5955213934185668,0.8920346790083666,0.6332628448206563,28.567087427706017,0.5625,-0.5268458444335167,-0.4852502822875966,-1.34623645723571,0.37573589266051677,-0.9157433697616533,-0.05475719481353991,0.5629499244689917,49.23413895515693,5.663191557758921,0.43049308747405707,5,0.008749961853025567,0.42125034332275213,0.9906256198883039,0.5625004768371564,0.6925001144409144,4,0.1107335808654839,-1.4691316162514814,12.239999771118164,2.026311298499222,12.677499771118164,-1.4545460850748029,12.779999732971193,0.1107335808654839
9402,2010-05-24,12.210000038146973,12.510000228881836,12.1875,12.4399995803833,3139600.0,-0.023785701693869066,-1.3454594635834622,-0.6618694769196959,36.04651015425445,33.15494391775643,0.5461802707978443,0.8084570403221427,1.1688462675742635,0.9269590540233956,30.447133360121338,0.32250022888183594,-0.5006302166122794,-0.7027499198913567,-1.5410390031826964,0.13553916339998295,-1.1218944615370265,-0.2836053782456869,0.8154315841674791,23.194779957896305,-23.407232246908006,0.41914454164567005,5,0.30624961853027344,0.71875,1.296875238418579,0.8600001335144043,0.9975004196166992,0,0.12366914202819257,2.237411493495768,12.50749969482422,-1.4691316162514814,12.239999771118164,2.026311298499222,12.677499771118164,0.12366914202819257
9403,2010-05-25,12.157500267028807,12.157500267028807,11.675000190734865,11.960000038146973,5931600.0,-0.004299735540879923,3.8860710595189176,-0.8586983563597687,35.45752377485556,33.097018868187675,0.5424611964514572,0.7835842046954831,1.2012332777091608,0.9754711558510021,33.55789589438046,0.5349998474121076,-0.4360491626954186,-0.68062472343445,-1.508233594593266,0.14698414772436585,-1.094429159013858,-0.2668202878550421,0.8247140781860356,43.37078593894231,-7.119539875605078,0.41380443557940827,5,0.22374963760376154,0.6362500190734881,1.3474998474121112,0.9124999046325701,0.8899993896484375,1,0.12296934836296325,-1.3454594635834622,12.210000038146973,2.237411493495768,12.50749969482422,-1.4691316162514814,12.239999771118164,0.12296934836296325
9404,2010-05-26,12.0625,12.267499923706055,12.020000457763672,12.217499732971193,4141600.0,-0.007814128311100954,-1.0625057121399366,-0.7848078650274914,38.95871086510767,34.07441206878241,0.5433164057348705,0.7907498645094009,1.2727485140160724,1.0675673913714245,36.79747061032989,0.2474994659423828,-0.43824565656178116,-0.6941249847412116,-1.487815944339605,0.09956597485718177,-1.0909704645404084,-0.29727950494201494,0.8412814959460437,46.4071606661328,-5.117651416848005,0.3968454797991966,5,0.31874990463256836,0.7312502861022949,1.442500114440918,1.007500171661377,0.8850002288818359,2,0.11067357829197699,3.8860710595189176,12.157500267028807,-1.3454594635834622,12.210000038146973,2.237411493495768,12.50749969482422,0.11067357829197699
9405,2010-05-27,12.4375,12.447500228881836,12.19499969482422,12.197500228881836,4000000.0,0.031088082901554515,-1.0612217888533524,-1.5483882876286517,51.13834621879055,36.62829728658972,0.10269135240153204,0.3537497824054139,0.875477162351018,0.6886609687402885,38.90807799461617,0.38500022888183594,-0.4361084792679826,-0.2682499885559082,-1.001603964646705,0.4651039875348886,-0.6349269766013066,0.09842699948949019,0.3925546176333725,91.31733825513012,35.32257865738437,0.366676988045398,5,-0.05625009536743164,0.3562502861022949,1.067500114440918,0.632500171661377,0.6999998092651349,3,0.08241202963057481,-1.0625057121399366,12.0625,3.8860710595189176,12.157500267028807,-1.3454594635834622,12.210000038146973,0.08241202963057481
9406,2010-05-28,12.3125,12.47249984741211,12.260000228881836,12.40999984741211,4204000.0,-0.01005025125628145,-1.0987679903549092,-0.4062497516470766,38.5237627791353,37.055666814099105,0.1817453445693875,0.42243721837486703,0.9803238528766336,0.8113431734787255,40.761562143380985,0.21249961853027344,-0.4516031978345936,-0.34375,-1.0402251147327153,0.3527251147327153,-0.6919875573663568,0.004487557366356754,0.44825135201946154,76.34727905879768,21.78432405629451,0.3482375573663573,5,0.06874990463256836,0.4812502861022949,1.192500114440918,0.8087501525878906,1.074999809265135,4,0.0844670019779108,-1.0612217888533524,12.4375,-1.0625057121399366,12.0625,3.8860710595189176,12.157500267028807,0.0844670019779108
9407,2010-06-01,12.112500190734865,12.364999771118164,12.102499961853027,12.170000076293945,3308000.0,-0.01624363933117845,-5.774158616870731,0.589743338941255,35.64079048788153,37.45016782424585,0.2903967870460402,0.5606071190222277,1.1583173675754015,1.0074394950058885,42.12518779202256,0.2624998092651367,-0.4524548779237918,-0.4862498283386216,-1.1615460360267118,0.18904637934946855,-0.8238979321826658,-0.14860172449457743,0.5831060916075206,54.858957785991926,2.7299534276595594,0.33764810384404464,6,0.11875009536742986,0.6812500953674299,1.458124876022337,1.0599999427795392,1.3474998474121076,1,0.08978324882604527,-1.0987679903549092,12.3125,-1.0612217888533524,12.4375,-1.0625057121399366,12.0625,0.08978324882604527
9408,2010-06-02,12.579999923706055,12.579999923706055,12.137499809265135,12.154999732971193,5754800.0,0.03859646857457144,1.082352545187321,-7.39132237573204,42.522971040172564,38.409830190017246,-0.23295400155058665,0.05912196878439602,0.6741929735224801,0.5391941436568857,42.86457349849703,0.46749973297118963,-0.4189821920328729,0.004749917984009144,-0.6362687507090072,0.6457685866770255,-0.31575941636249993,0.3252592523305182,0.054369993139879114,100.0,50.95116920178655,0.32050933434650825,6,-0.4524998664855957,0.20749998092651367,1.018125295639038,0.6200003623962402,0.997500419616701,2,0.04988080587148014,-5.774158616870731,12.112500190734865,-1.0987679903549092,12.3125,-1.0612217888533524,12.4375,0.04988080587148014
9409,2010-06-03,12.875,12.914999961853027,12.577500343322756,12.577500343322756,6822400.0,0.023449926715662484,-1.2689076169013875,0.6999988780307183,49.21506775278726,40.51085545025854,-0.5553985699965693,-0.26294530664278426,0.36267139921603686,0.24439785628998933,43.18902261200994,0.33749961853027166,-0.4114945522779596,0.30837497711181605,-0.3101361306174386,0.9268860848410707,-0.0008805767528112796,0.6176305309764434,-1.199999809265135,95.07692777193509,48.53865622506967,0.30925555386462716,6,-0.5799999237060547,-0.16125011444091797,0.7231252193450928,0.3287501335144043,0.5950002670288068,3,0.013398031586582038,1.082352545187321,12.579999923706055,-5.774158616870731,12.112500190734865,-1.0987679903549092,12.3125,0.013398031586582038
9410,2010-06-04,12.787500381469727,12.90999984741211,12.65999984741211,12.672499656677244,5958800.0,-0.006796086876137752,-2.571419813216531,0.386557504223428,50.97561663964848,42.05325552362593,-0.42696905167659516,-0.17579529419684725,0.43648306245494517,0.33267231100564487,41.54733202075823,0.25,-0.3897425869547657,0.2153753280639652,-0.4092135745197236,0.839964230647654,-0.09691912322787921,0.5276697793558096,-1.0877001953124985,84.30774395282452,33.42788513013783,0.31229445129184435,6,-0.49250030517578125,-0.08000040054321289,0.8106248378753662,0.46374988555908203,1.0549993515014666,4,0.012512206657992575,-1.2689076169013875,12.875,1.082352545187321,12.579999923706055,-5.774158616870731,12.112500190734865,0.012512206657992575
9411,2010-06-07,12.552499771118164,12.917499542236328,12.545000076293945,12.782500267028807,5265600.0,-0.018377368785231885,-2.040813387258127,-1.9999917072320765,44.638593040283354,43.007931399851365,-0.20664480436453836,0.07734748502047495,0.6613915452705044,0.5674084418038525,39.90481060497528,0.3724994659423828,-0.3752868574932844,-0.0286252498626709,-0.6462512362958197,0.5890007365704779,-0.3374382430792444,0.2801877433539026,-0.8283955894470196,55.2147289515779,5.823768684490545,0.308812993216574,6,-0.25624990463256836,0.12000036239624023,1.0456254482269287,0.8462505340576172,1.2925004959106428,0,0.04660426598795775,-2.571419813216531,12.787500381469727,-1.2689076169013875,12.875,1.082352545187321,12.579999923706055,0.04660426598795775
9412,2010-06-08,12.604999542236328,12.619999885559082,12.404999732971193,12.524999618530273,6983200.0,0.004182415620429536,2.909071993341624,-0.3478250052866641,47.16828096919259,44.30912664366658,-0.22039881290825036,0.003361352134804818,0.5925928493703232,0.5141085180382348,39.006150659533354,0.21500015258788885,-0.30761481226517695,0.037624549865721946,-0.5640234039108805,0.6392725036423244,-0.26319942702257926,0.33844852675402315,-0.8331595461425767,59.93588372016261,8.183894189744215,0.3008239768883014,6,-0.13624954223632812,-0.10749959945678533,0.9762506484985352,0.8287506103515625,1.2525005340576172,1,0.06207856370060427,-2.040813387258127,12.552499771118164,-2.571419813216531,12.787500381469727,-1.2689076169013875,12.875,0.06207856370060427
9413,2010-06-09,12.585000038146973,13.1225004196167,12.542499542236328,12.960000038146973,4741600.0,-0.0015866326708178224,-1.5217375079299922,-4.687504470352621,48.462181684308455,45.365067845800006,-0.14905611662056906,0.0001338846717544584,0.5953220163068309,0.5341414856552298,37.82456510087419,0.5800008773803711,-0.27698421158147646,0.03237504959106374,-0.5511949361789981,0.6159450353611255,-0.25940994329396716,0.32416004247609465,-0.7673336602075178,25.087126538836586,-28.175385225224666,0.29178499288503124,6,0.027500152587890625,-0.15875005722045898,0.913750171661377,0.8587503433227539,0.9025001525878924,2,0.06952721472767154,2.909071993341624,12.604999542236328,-2.040813387258127,12.552499771118164,-2.571419813216531,12.787500381469727,0.06952721472767154
9414,2010-06-10,12.93000030517578,12.94499969482422,12.707500457763672,12.720000267028807,3537200.0,0.027413608739218276,-1.0212730556176015,-0.5600001017252604,61.83534766429865,46.55362356196757,-0.400139549172307,-0.37159733668824835,0.24153994429761738,0.19229887714241833,36.90124443252607,0.35999965667724787,-0.20738517083882257,0.38225030899047674,-0.18604567700212904,0.9505462949830825,0.09810231599417385,0.6663983019867796,-1.0340438847356896,73.17074143288899,12.697931208701746,0.2841479929963027,6,-0.3175001144409162,-0.5037503242492658,0.5050001144409197,0.5050001144409197,0.6449995040893555,3,0.0500773412888309,-1.5217375079299922,12.585000038146973,2.909071993341624,12.604999542236328,-2.040813387258127,12.552499771118164,0.0500773412888309
9415,2010-06-11,13.087499618530273,13.102499961853027,12.807499885559082,12.807499885559082,2604400.0,0.012180921085628071,-1.1071454116300694,1.333331819564852,60.33868547225092,48.97750386120264,-0.5092982529426919,-0.5441998060178257,0.07747208110921555,0.03674956156840281,35.81128496789666,0.2950000762939453,-0.12074429646619755,0.5316246509551998,-0.06339913430753619,1.1266484362179359,0.23411275832383183,0.8291365435865679,-1.1179505581395865,95.12184423821763,31.854827333364092,0.2975118926313684,6,-0.47499942779541016,-0.6887493133544922,0.33875036239624023,0.33875036239624023,0.7225008010864258,4,0.02922641143438587,-1.0212730556176015,12.93000030517578,-1.5217375079299922,12.585000038146973,2.909071993341624,12.604999542236328,0.02922641143438587
9416,2010-06-14,13.03499984741211,13.27750015258789,13.017499923706055,13.175000190734865,3157200.0,-0.00401144394639219,-1.9714279486215334,-0.5000017029914812,66.11328688887045,52.36333679464585,-0.3839058475463837,-0.49274502327838654,0.11556550069213145,0.09298957478296188,34.20261138541416,0.26000022888183594,-0.037811865514484566,0.46374988555908203,-0.16488789010674765,1.0923876612249117,0.1494309977261672,0.7780687733919969,-0.9962737054678623,72.20628211476216,3.710514641094875,0.3143188878329148,6,-0.3274998664855957,-0.5587496757507324,-0.0787496566772461,-0.0787496566772461,0.7025003433227557,0,0.06194859186894419,-1.1071454116300694,13.087499618530273,-1.0212730556176015,12.93000030517578,-1.5217375079299922,12.585000038146973,0.06194859186894419
9417,2010-06-15,13.359999656677244,13.359999656677244,13.042499542236328,13.142499923706055,3153200.0,0.024932858693485827,1.919544866595081,-1.5535657114052033,71.22683151015632,55.55265462464405,-0.5736654359108471,-0.8229198024831277,-0.221650677304428,-0.2251845407362847,33.067936056353794,0.32499980926513494,-0.011271761899369181,0.7652497291564924,0.05641670607635341,1.4740827522366313,0.4108332176164229,1.1196662406965618,-1.2221715938815052,100.0,27.15596972354946,0.3544165115400696,6,-0.47749996185302557,-0.8424997329711896,-0.4068746566772443,-0.40374946594238104,0.6024999618530291,1,0.03630244182747133,-1.9714279486215334,13.03499984741211,-1.1071454116300694,13.087499618530273,-1.0212730556176015,12.93000030517578,0.03630244182747133
9418,2010-06-16,13.609999656677244,13.80500030517578,13.354999542236328,13.390000343322756,4828000.0,0.018712575331171655,-2.1034437399699963,1.0114923377107323,75.89959072584315,58.51760162165026,-0.7400155814911802,-1.0619993065126767,-0.4787960613193203,-0.46567819145844247,32.97362286913015,0.45000076293945135,0.075965636859614,0.9737497329711893,0.1341282972404958,1.8133711687018828,0.5539390151058434,1.3935604508365351,-1.3499544344933554,82.23228468246766,5.7944898452307,0.4198107178653465,6,-0.504999637603758,-0.869999408721922,-0.6937496662139875,-0.653749465942381,0.6900005340576207,2,0.018185189262313717,1.919544866595081,13.359999656677244,-1.9714279486215334,13.03499984741211,-1.1071454116300694,13.087499618530273,0.018185189262313717
9419,2010-06-17,13.835000038146973,13.8725004196167,13.602499961853027,13.6875,4014000.0,0.016531990238467076,1.4269616688597526,0.6704568114233308,74.6255629201841,61.14537343059866,-0.9102407778997517,-1.2604609052309037,-0.7063791737088643,-0.679807273472278,32.358555712294944,0.2700004577636719,0.20637918883118722,1.1408751010894775,0.14436649269084434,2.1373837094881107,0.64262079689016,1.639129405288795,-1.3895602060040577,96.47883918641324,21.017581473546727,0.49825430419931677,6,-0.6962499618530273,-1.0612497329711914,-0.921875,-0.8787498474121094,0.6475000381469727,3,-0.02511744462984844,-2.1034437399699963,13.609999656677244,1.919544866595081,13.359999656677244,-1.9714279486215334,13.03499984741211,-0.02511744462984844
9420,2010-06-18,13.78499984741211,13.8725004196167,13.717499732971193,13.817500114440918,4438400.0,-0.003614036183375413,1.1754348393486698,-0.22034073643034946,76.65159198947768,64.70237331384247,-0.7865827510522436,-1.1476173870888005,-0.6605630998198162,-0.6179186312635121,31.196039455575892,0.15500068664550604,0.29091657439531815,1.013624906539917,-0.07035575199059352,2.0976055650704275,0.47163457727466174,1.5556152358051722,-1.1397715330228646,89.7660208826669,13.821294167068643,0.5419903292652556,6,-0.6462497711181641,-1.0112495422363281,-0.8893747329711914,-0.8287496566772461,0.6599998474121112,4,-0.015233952881500978,1.4269616688597526,13.835000038146973,-2.1034437399699963,13.609999656677244,1.919544866595081,13.359999656677244,-0.015233952881500978
9421,2010-06-21,13.892499923706055,14.0024995803833,13.837499618530273,13.9375,5220400.0,0.007798337140651146,-1.129022334338276,1.3846063558203,83.33333928635848,68.7207131268609,-0.7643992062444127,-1.207969824039754,-0.7742275924943289,-0.7123453554505375,29.58560311323649,0.2174997329711914,0.33768147389546677,1.0518749713897702,-0.1333584387368134,2.2371083815163537,0.4592582663264775,1.6444916764530628,-1.0754535145849662,88.54170288476536,9.519579727824564,0.5926167050632921,6,-0.6200003623962402,-1.0537500381469727,-1.0843749046325684,-0.9362497329711914,0.38000011444091797,0,-0.005938420337766481,1.1754348393486698,13.78499984741211,1.4269616688597526,13.835000038146973,-2.1034437399699963,13.609999656677244,-0.005938420337766481
9422,2010-06-22,13.720000267028807,14.024999618530273,13.707500457763672,13.920000076293945,3962000.0,-0.012416746994750483,-1.8222219396513357,4.444432670707453,74.0000168649841,71.5582503691582,-0.4661214110608807,-0.9660756444830092,-0.6063971379188207,-0.5280019619573881,27.750058246978675,0.31749916076660156,0.38515425982921236,0.8038753032684305,-0.40436872493073217,2.012119331467593,0.19975328916884827,1.4079973173680127,-0.7132813505057651,54.477713914818125,-20.986560518658266,0.6041220140995813,6,-0.35375022888183416,-0.8700003623962385,-0.9475002288818342,-0.7637500762939435,0.5424995422363281,1,0.0012755046184738106,-1.129022334338276,13.892499923706055,1.1754348393486698,13.78499984741211,1.4269616688597526,13.835000038146973,0.0012755046184738106
9423,2010-06-23,13.65250015258789,13.760000228881836,13.579999923706055,13.720000267028807,3421600.0,-0.004919833318307476,1.440681472860699,0.3375008940705124,68.1024559733122,72.25459573682637,-0.25845093724102597,-0.8230283038458914,-0.5417872391359175,-0.4499283274128896,24.96242281875914,0.18000030517578125,0.4804706398294609,0.6616251945495613,-0.5339183291305218,1.8571687182296444,0.06385343270951971,1.2593969563896028,-0.46249070970354644,16.292197438579045,-54.34935291588827,0.5977717618400419,6,-0.2362504005432129,-0.8025002479553223,-0.880000114440918,-0.6962499618530273,0.9075002670288086,2,0.02270642464586392,-1.8222219396513357,13.720000267028807,-1.129022334338276,13.892499923706055,1.1754348393486698,13.78499984741211,0.02270642464586392
9424,2010-06-24,13.397500038146973,13.614999771118164,13.380000114440918,13.579999923706055,3624800.0,-0.018677905994572086,-1.1609190362396684,2.703697424377358,63.174940977230044,72.5697352373796,0.07804518853504128,-0.48790015604962633,-0.2976163418345603,-0.18620917182745345,22.276458540349854,0.27250003814697266,0.56434612224378,0.3398750782012936,-0.7843690555948726,1.4641192119974598,-0.22224698869679038,0.9019971450993776,-0.0571923636463616,2.713168552084704,-63.46505889301381,0.5621220668980835,6,0.1237497329711914,-0.5475001335144043,-0.6456248760223389,-0.4412498474121094,1.3424997329711914,3,0.067363325248605,1.440681472860699,13.65250015258789,-1.8222219396513357,13.720000267028807,-1.129022334338276,13.892499923706055,0.067363325248605
9425,2010-06-25,13.462499618530273,13.529999732971193,13.317500114440918,13.422499656677244,7052800.0,0.004851620093168529,1.4285644219922218,-0.21917801060801015,71.212131990393,73.13627358199324,0.08027518293007674,-0.49768881691949396,-0.37525037021117313,-0.2472125445387796,20.10502655809115,0.2124996185302752,0.6549103884576315,0.3536246776580807,-0.7447454503616342,1.4519948056777956,-0.19556038635177764,0.902809741667939,0.5625,20.494643918653882,-45.1259629980203,0.5491850640098579,6,0.07124996185302734,-0.6124997138977051,-0.6424996852874756,-0.5062494277954102,1.2400007247924822,4,0.07576605286285076,-1.1609190362396684,13.397500038146973,1.440681472860699,13.65250015258789,-1.8222219396513357,13.720000267028807,0.07576605286285076
9426,2010-06-28,13.352499961853027,13.505000114440918,13.352499961853027,13.505000114440918,3170800.0,-0.008170819669018892,1.0,-3.812507450587533,66.96937458405264,72.66322281242614,0.2682587903870264,-0.3223048029139157,-0.27805373446256,-0.1311412624355146,17.914983857773763,0.15250015258789062,0.675283252218037,0.19162502288818395,-0.844718809962341,1.227968855738709,-0.32654689353707766,0.7097969393134456,0.6583496665954591,4.946978366742287,-58.85663837083511,0.5181719164252625,6,0.31874990463256836,-0.502500057220459,-0.5437500476837158,-0.39624977111816406,1.317500114440918,0,0.08181986415220921,1.4285644219922218,13.462499618530273,-1.1609190362396684,13.397500038146973,1.440681472860699,13.65250015258789,0.08181986415220921
9427,2010-06-29,13.199999809265135,13.265000343322756,13.074999809265135,13.1875,4930800.0,-0.011421093654639392,1.6666577434531331,-0.08196588038120756,63.16916514459909,71.24873108117681,0.4421756762390441,-0.0887023609647386,-0.1382971871130625,0.0327926420556377,15.419319804223564,0.2775001525878924,0.6904699915282002,-0.015250110626222835,-0.9265648273317488,0.8960646060793032,-0.47090746897898583,0.44040724772654016,0.7969828289032002,18.248164004037402,-48.3686740634263,0.45565735835276316,6,0.34999990463257014,-0.3499999046325666,-0.47749996185302557,-0.2712497711181623,1.5299997329711932,1,0.08125001851356428,1.0,13.352499961853027,1.4285644219922218,13.462499618530273,-1.1609190362396684,13.397500038146973,0.08125001851356428
9428,2010-06-30,13.207500457763672,13.375,13.13249969482422,13.154999732971193,4377200.0,0.0005682309550696374,-3.974324363977961,4.2001220721756285,56.946188405036,69.28435613504925,0.4152435645740109,-0.04931000424821441,-0.1610542541069151,0.03465004799746296,13.514982698564951,0.24250030517577947,0.6975399252961623,-0.039124488830566406,-0.9001738592223081,0.8219248815611753,-0.46964917402643813,0.3914001963653053,0.7526028672485356,24.537158862725885,-39.5466325198981,0.43052468519587117,6,0.3424992561340332,-0.3575005531311035,-0.4850006103515625,-0.2787504196166992,1.4074993133544922,2,0.07987880484087428,1.6666577434531331,13.199999809265135,1.0,13.352499961853027,1.4285644219922218,13.462499618530273,0.07987880484087428
9429,2010-07-01,13.047499656677244,13.1899995803833,12.84000015258789,13.162500381469727,4384400.0,-0.012114389213772503,3.1176615785074357,-2.1904597554995537,49.00000143051075,66.21195718405293,0.5048839001618912,0.1309927181460413,-0.017274745508885303,0.20437104459708522,12.922325856332773,0.36750030517578125,0.653851257486922,-0.20775027275085556,-1.0564938097727108,0.6409932642709997,-0.6321220412617823,0.21662149576007117,0.8771995277050806,30.072410185247563,-28.84248452600037,0.4243717685109272,7,0.3850002288818377,-0.02499961853027166,-0.4599995613098127,-0.2537493705749494,1.6500005722045916,3,0.11592265205888785,-3.974324363977961,13.207500457763672,1.6666577434531331,13.199999809265135,1.0,13.352499961853027,0.11592265205888785
9430,2010-07-02,12.947500228881836,13.15999984741211,12.890000343322756,13.092499732971193,5215200.0,-0.007664259852594224,-1.0769250519937499,1.260857306343134,47.863257815702205,62.27083702064666,0.5292466104251989,0.2567576304013741,0.06049365052146882,0.3123304867764958,12.297641101915834,0.2699995040893537,0.5642802569593748,-0.3157496929168708,-1.1488007498326311,0.5173013639988895,-0.732275221374751,0.10077583554100933,0.9121170135928232,16.16542593391969,-39.371712778043786,0.41652552845788016,7,0.4849996566772461,0.11624956130981445,-0.3600001335144043,-0.15374994277954102,1.75,4,0.13844367720016115,3.1176615785074357,13.047499656677244,-3.974324363977961,13.207500457763672,1.6666577434531331,13.199999809265135,0.13844367720016115
9431,2010-07-06,13.137499809265135,13.279999732971193,13.012499809265135,13.142499923706055,3289200.0,0.01467461494686595,-1.0980376757284371,0.03448366580508013,44.18301168543765,58.957836445141496,0.24684611802845602,0.11892949616618331,-0.15490379350602446,0.1333926267257386,11.255386773381636,0.33249950408935725,0.46551432295318484,-0.1550001144409201,-0.9213877947016726,0.6113875658198324,-0.5381939545712964,0.22819372568945617,0.6609404078163177,55.607428322887145,5.459306855322275,0.3831938401303762,7,0.16250038146972834,-0.07375001907348455,-0.5499997138977033,-0.34374952316284,1.1625003814697301,1,0.11912468557783829,-1.0769250519937499,12.947500228881836,3.1176615785074357,13.047499656677244,-3.974324363977961,13.207500457763672,0.11912468557783829
9432,2010-07-07,13.387499809265135,13.407500267028807,13.06999969482422,13.092499732971193,3802800.0,0.019029495994640433,1.014922823778589,-58.998664886493685,44.18301168543765,56.30012041315544,-0.061775470897005746,-0.07319448380571814,-0.42687257393795086,-0.10781172640695935,9.725310965180704,0.3375005722045863,0.3651432967429784,0.055874872207640536,-0.639321538282708,0.7510712826979891,-0.29172333303753284,0.4034730774528139,0.3534340039467043,96.47569097261317,48.30460667173533,0.3475982052451741,7,-0.1599998474121076,-0.32375001907348455,-0.7999997138977033,-0.59374952316284,0.9700002670288104,2,0.09579834063872217,-1.0980376757284371,13.137499809265135,-1.0769250519937499,12.947500228881836,3.1176615785074357,13.047499656677244,0.09579834063872217
9433,2010-07-08,13.460000038146973,13.524999618530273,13.369999885559082,13.457500457763672,4394400.0,0.005415516706985368,1.339640839241372,0.008473151650341161,39.34659229452929,53.652526115077585,-0.1837798614431687,-0.08093014090676753,-0.5157939797188149,-0.17236263623371784,9.676366010845932,0.1549997329711914,0.23194097650112866,0.08462510108947718,-0.5164994433945331,0.6857496455734875,-0.21593717115252886,0.38518737333148323,0.22687775542742905,90.51100276496156,46.44908337597229,0.30056227224200516,7,-0.27500009536743164,-0.3787503242492676,-0.9474997520446777,-0.6662497520446777,0.8324995040893555,3,0.09435360330535292,1.014922823778589,13.387499809265135,-1.0980376757284371,13.137499809265135,-1.0769250519937499,12.947500228881836,0.09435360330535292
9434,2010-07-09,13.577500343322756,13.607500076293945,13.4350004196167,13.479999542236328,3693600.0,0.008729591741662324,1.190468117056512,39.006867607784,44.32286005177766,50.66482923300921,-0.3051519735790382,-0.15540168042095281,-0.6500587947103664,-0.2837443285132597,9.707686740823993,0.1724996566772461,0.1470964362818954,0.16975040435791122,-0.39926522073037063,0.7387660294461931,-0.11475740818623059,0.45425821690205304,0.058564791792456106,95.8188509914896,55.16134965952753,0.28450781254414126,7,-0.3537502288818377,-0.36250066757202326,-1.120000362396242,-0.7837500572204608,0.5774993896484375,4,0.07641313949998452,1.339640839241372,13.460000038146973,1.014922823778589,13.387499809265135,-1.0980376757284371,13.137499809265135,0.07641313949998452
9435,2010-07-12,13.470000267028807,13.604999542236328,13.417499542236328,13.5024995803833,3934800.0,-0.007917516006310854,-1.727257594673325,-0.3333235521386704,38.440504040916935,47.49495472821635,-0.21956572123711915,-0.0187369880745063,-0.553261523976941,-0.17112772868208914,10.160126398095157,0.1875,0.08215705339748958,0.043125295639036665,-0.5059310644006114,0.5921816556786847,-0.2314028843807865,0.3176534756588598,-0.6300001144409162,76.89079872993054,40.543357075027274,0.27452818001982393,7,-0.24625015258788885,-0.2550005912780744,-0.9656252861022931,-0.6762499809265119,0.9549999237060582,0,0.09112842891752893,1.190468117056512,13.577500343322756,1.339640839241372,13.460000038146973,1.014922823778589,13.387499809265135,0.09112842891752893
9436,2010-07-13,13.842499732971193,13.880000114440918,13.59749984741211,13.670000076293945,3947200.0,0.027654005832069117,1.2828265702847146,-5.307793884617406,53.02094837788367,46.367375087470194,-0.5758007930878897,-0.3453447827389322,-0.9274396999194074,-0.539246574893637,10.836528936883699,0.40999984741211115,0.053099098301178316,0.37524976730346893,-0.17122674295651485,0.9217262775634527,0.10201151217347793,0.6484880224334599,-0.9871995925903345,95.37032567372367,58.78333083792836,0.27323825512999184,7,-0.4824995994567889,-0.6275000572204608,-1.3412497043609637,-1.0487494468688983,0.7325000762939418,1,0.06176633645685636,-1.727257594673325,13.470000267028807,1.190468117056512,13.577500343322756,1.339640839241372,13.460000038146973,0.06176633645685636
9437,2010-07-14,13.845000267028807,13.9399995803833,13.770000457763672,13.81999969482422,2844000.0,0.00018064179923071855,-1.7200067139184105,0.14493114181301314,54.90446008442863,46.14051638518048,-0.5332647570296025,-0.3263810008544148,-0.9303349833023642,-0.5362696178532698,11.392957398912761,0.1699991226196289,-0.0005781694623117062,0.35350027084350444,-0.2155164468946147,0.9225169885816236,0.06899191197444487,0.638008629712564,-0.9487121276855461,83.33344487424846,42.35429356788923,0.2845083588690593,7,-0.4550004005432111,-0.6300005912780744,-1.3606252670288068,-1.051249980926512,0.4924993515014666,2,0.032863843620835276,1.2828265702847146,13.842499732971193,-1.727257594673325,13.470000267028807,1.190468117056512,13.577500343322756,0.032863843620835276
9438,2010-07-15,13.857500076293945,13.885000228881836,13.609999656677244,13.885000228881836,3393600.0,0.0009028392216723358,18.99993064225287,-1.0999809269503757,63.37209205617132,47.73741534358722,-0.49602850047547165,-0.3366481113137354,-0.9362418859572852,-0.5433632279814127,10.771516760955697,0.2750005722045916,-0.036832887139159,0.3536250591278076,-0.23661239269329215,0.9438625109489074,0.05850633321725773,0.6487437850383575,-0.898589250488282,84.21062237967733,36.80518562890152,0.29511872591054944,7,-0.44250011444091797,-0.5737504959106445,-1.3743751049041748,-1.0637497901916504,0.42749977111816406,3,0.03608154409144482,-1.7200067139184105,13.845000267028807,1.2828265702847146,13.842499732971193,-1.727257594673325,13.470000267028807,0.03608154409144482
9439,2010-07-16,13.487500190734865,13.774999618530273,13.462499618530273,13.744999885559082,4082000.0,-0.026700334369259004,-1.032514778034847,9.36357331113879,50.61729790469575,48.04341979791983,-0.06375543213391488,0.006306457612442529,-0.5637319813128165,-0.16857683277520685,9.811479807152905,0.3950004577636719,-0.06240907596756884,0.001000165939332831,-0.5682824358826579,0.5702827677613236,-0.28364113497166166,0.2856414668503273,-0.4697240396545439,13.397252323041291,-35.86675857070691,0.28464130091099527,7,-0.011250495910646308,-0.1212501525878924,-0.9681251049041766,-0.6937499046325701,0.8175001144409144,4,0.05968484449434541,18.99993064225287,13.857500076293945,-1.7200067139184105,13.845000267028807,1.2828265702847146,13.842499732971193,0.05968484449434541
9440,2010-07-19,13.574999809265135,13.595000267028807,13.477499961853027,13.517499923706055,1773600.0,0.006487460040250914,1.4102428670638345,-0.22330079108766612,55.55555026398073,49.30703519553573,-0.059098388664631685,-0.10301408621298691,-0.6357250492721374,-0.25356670729752295,8.799561263432567,0.11750030517577947,-0.06461807736724623,0.09899978637695206,-0.45463277283628045,0.6526323455901846,-0.1778164932296633,0.3758160659835674,-0.5018902524266355,23.56025125076107,-30.016200324322064,0.27681627960661614,7,-0.07000017166137518,-0.1587500572204572,-1.0556247234344465,-0.78124952316284,0.48750019073486506,0,0.042725593506837356,-1.032514778034847,13.487500190734865,18.99993064225287,13.857500076293945,-1.7200067139184105,13.845000267028807,0.042725593506837356
9441,2010-07-20,13.8100004196167,13.842499732971193,13.432499885559082,13.4375,4003200.0,0.017311279090491904,-1.143786417207506,6.478281060819864,64.62830504024642,51.578734457181156,-0.21084546831478512,-0.36313012429342706,-0.8423361249183046,-0.48510467616564057,7.707611069138859,0.40999984741211115,-0.02621907897274589,0.33812537193298375,-0.2035409828754613,0.8797917267414288,0.06729219452876123,0.6089585493372063,-0.6848774613655113,74.38438641591124,15.664190873017404,0.2708331774042226,7,-0.1550006866455078,-0.3775005340576172,-1.304375171661377,-1.0162501335144043,0.27499961853027344,1,0.04453292921299101,1.4102428670638345,13.574999809265135,-1.032514778034847,13.487500190734865,18.99993064225287,13.857500076293945,0.04453292921299101
9442,2010-07-21,13.737500190734865,13.954999923706055,13.707500457763672,13.850000381469727,4245200.0,-0.005249835385873647,-1.8695647366471508,-0.3020135946440639,62.32557190502828,54.13195441390326,-0.09328667371938515,-0.3048831405256305,-0.7580642247382734,-0.41316076339945873,7.089218608016172,0.2474994659423828,0.026677446723196496,0.26475014686584686,-0.27865759370895127,0.808157887440645,-0.006953723421551317,0.536454017153245,-0.563484635155751,58.37325988672757,-4.477911497168037,0.27170387028739906,7,-0.05125045776367365,-0.305000305175783,-1.1456251144409197,-0.9437499046325701,0.13749980926513494,2,0.06096448457886927,-1.143786417207506,13.8100004196167,1.4102428670638345,13.574999809265135,-1.032514778034847,13.487500190734865,0.06096448457886927
9443,2010-07-22,13.962499618530273,14.072500228881836,13.895000457763672,14.0625,6163200.0,0.016378484052517628,1.9583088293729636,0.8888907726868279,70.65463414844177,57.057707091310384,-0.267657595414569,-0.5327834856710716,-0.9684347618649447,-0.6396491855209359,6.948736110010781,0.3350000381469709,0.08556567932191861,0.47424960136413574,-0.10710569905687173,1.0556049017851432,0.1835719511536329,0.7649272515746386,-0.7260053135010036,82.81241385270806,15.161650371813778,0.29067765021050346,7,-0.2174997329711914,-0.5062494277954102,-1.2624998092651367,-1.1687493324279785,0.16000080108642578,3,0.026857655165291483,-1.8695647366471508,13.737500190734865,-1.143786417207506,13.8100004196167,1.4102428670638345,13.574999809265135,0.026857655165291483
9444,2010-07-23,14.300000190734865,14.335000038146973,13.954999923706055,13.962499618530273,6262000.0,0.024171930630291882,-1.1560292514264534,-3.3749928474699296,77.57389954165312,61.40586214694774,-0.5497006254544399,-0.8423942704504608,-1.291838135821072,-0.9750546871184387,7.6176158255389845,0.38000011444091797,0.1398225774428461,0.7666251659393328,0.08369742997154184,1.4495529019071238,0.42516129795543733,1.1080890339232283,-0.9799052933203392,96.12190121943507,21.051502145834547,0.34146386798389516,7,-0.4162502288818377,-0.7125000953674334,-1.3775000572204608,-1.5062499046325701,-0.42749977111816584,4,-0.0010489750435440648,1.9583088293729636,13.962499618530273,-1.8695647366471508,13.737500190734865,-1.143786417207506,13.8100004196167,-0.0010489750435440648
9445,2010-07-26,14.482500076293945,14.494999885559082,14.260000228881836,14.274999618530273,3656000.0,0.012762229589152296,1.0215017596823548,0.6148151287811324,77.50511063984315,64.12632462049879,-0.6408676055607252,-0.9956054065865985,-1.4545251191442183,-1.1559737255316342,8.622747645797462,0.2349996566772461,0.2084593091663809,0.8981250286102291,0.09560939398848056,1.7006406632319777,0.49686721129935485,1.2993828459211034,-1.0406165619915253,98.82354736328125,20.411695323347416,0.40125781731087445,7,-0.5187501907348633,-0.815000057220459,-1.526249885559082,-1.6887497901916504,-0.46249961853027344,0,-0.01225615537255964,-1.1560292514264534,14.300000190734865,1.9583088293729636,13.962499618530273,-1.8695647366471508,13.737500190734865,-0.01225615537255964
9446,2010-07-27,14.44499969482422,14.744999885559082,14.390000343322756,14.515000343322756,5292400.0,-0.002589358278762166,-2.944453569138968,-0.3373517786561265,73.68419703649856,66.21296205961768,-0.5687220613200061,-0.9191883832154542,-1.39087209722787,-1.1165356629635017,9.851509677166984,0.35499954223632635,0.2628323652926632,0.8059996604919455,-0.07495434722305205,1.686953668206943,0.3655226566344467,1.2464766643494443,-0.8556798885458683,71.08430301765716,-4.834290490729032,0.4404770038574988,7,-0.3562498092651385,-0.6524996757507342,-1.4887495040893572,-1.6512494087219256,-0.005000114440919745,1,-0.02647973021150518,1.0215017596823548,14.482500076293945,-1.1560292514264534,14.300000190734865,1.9583088293729636,13.962499618530273,-0.02647973021150518
9447,2010-07-28,14.272500038146973,14.43000030517578,14.234999656677244,14.38249969482422,3658400.0,-0.011941824875154272,-1.1081103372906027,1.571409108867752,67.41693120135545,66.6623886313048,-0.3678921603037981,-0.6980071433058512,-1.1989237248697933,-0.9448780378317281,10.73457223651608,0.2100000381469762,0.3404164315812981,0.5798749923706055,-0.31895091405515963,1.4787008987963706,0.13046203915772203,1.029287945583489,-0.49827141918370366,44.411745236393585,-28.435741052456677,0.44941295321288266,7,-0.18375015258789062,-0.48000001907348633,-1.2168753147125244,-1.4337501525878906,0.4025001525878924,2,-0.013137151830363125,-2.944453569138968,14.44499969482422,1.0215017596823548,14.482500076293945,-1.1560292514264534,14.300000190734865,-0.013137151830363125
9448,2010-07-29,14.262499809265135,14.744999885559082,14.125,14.380000114440918,5207200.0,-0.0007006641341817943,-2.159235699741961,1.0681879264454703,65.39324378654493,68.30416039595471,-0.32899892027207933,-0.6376069278850434,-1.165643802456918,-0.9338305573904346,12.196468014238395,0.619999885559082,0.3605899388465126,0.5171247959136949,-0.3856461718794666,1.4198957637068563,0.06573931201711325,0.9685102798102765,-0.33294778764653543,38.924038026256,-29.73641489009573,0.45138548389658095,7,-0.1737499237060529,-0.4699997901916486,-1.1543748378753644,-1.4124999046325666,0.5075006484985369,3,-0.027169136858701926,-1.1081103372906027,14.272500038146973,-2.944453569138968,14.44499969482422,1.0215017596823548,14.482500076293945,-0.027169136858701926
9449,2010-07-30,14.5600004196167,14.612500190734865,14.09749984741211,14.154999732971193,4432400.0,0.02085893877862155,1.019608283125201,-3.44680540224654,72.56728238858408,70.19435285424397,-0.5122332361482922,-0.8600817124200404,-1.432623373659407,-1.2270663757488585,12.938021475509617,0.5150003433227557,0.38605191527073046,0.7390003681182868,-0.17099441006957505,1.6489951463061487,0.2840029790243559,1.1939977572122178,-0.49997673976762336,71.42865559177145,3.6519283903411406,0.4549973890939305,7,-0.4712505340576172,-0.7675004005432129,-1.4268755912780762,-1.7100005149841309,0.06749916076660156,4,-0.030048076057096584,-2.159235699741961,14.262499809265135,-1.1081103372906027,14.272500038146973,-2.944453569138968,14.44499969482422,-0.030048076057096584
9450,2010-08-02,14.739999771118164,14.899999618530273,14.579999923706055,14.74250030517578,3168000.0,0.012362592466615085,1.0157514372735956,-0.00617414769917195,70.19121967713684,70.81245448056514,-0.5694860990618302,-0.9474840487789074,-1.565276709629691,-1.4020702122540314,13.891123818386685,0.3399991989135742,0.4016073816007246,0.8293747425079339,-0.07142439646376708,1.7301738814796348,0.3789751730220843,1.2797743119937834,-0.6424999237060547,80.06231862357127,15.124305927313316,0.45039956948585025,8,-0.4362497329711914,-0.869999885559082,-1.5543749332427979,-1.8899998664855957,-0.0625,0,-0.058853416890905175,1.019608283125201,14.5600004196167,-2.159235699741961,14.262499809265135,-1.1081103372906027,14.272500038146973,-0.058853416890905175
9451,2010-08-03,14.702500343322756,14.845000267028807,14.677499771118164,14.6850004196167,3180800.0,-0.0025440589130052427,-9.307335680751065,-6.998474446992715,68.99225231923498,71.55319674881032,-0.4381476712266448,-0.8292428547960515,-1.4885144820888154,-1.3610998196011916,15.273923416614716,0.16750049591064275,0.4768404015167178,0.713625288009645,-0.17622605940464986,1.6034766354239398,0.26869961430249845,1.1585509617167915,-0.6050004959106463,75.38949139732067,12.25051557583761,0.44492567370714736,8,-0.305000305175783,-0.8325004577636737,-1.5106256008148211,-1.8525004386901873,0.017499923706051135,1,-0.04642066788789745,1.0157514372735956,14.739999771118164,1.019608283125201,14.5600004196167,-2.159235699741961,14.262499809265135,-0.04642066788789745
9452,2010-08-04,14.670000076293945,14.762499809265135,14.595000267028807,14.707500457763672,3605600.0,-0.0022105265274535713,1.271194330936795,-2.142888283378529,67.83753996847747,71.24018628436984,-0.28995351467685104,-0.7333328314030183,-1.4067287869210556,-1.3252024996905512,17.00405161068048,0.16749954223632812,0.5407646410578515,0.6170000076293949,-0.2752186354174757,1.5092186506762655,0.1708906861059596,1.0631093291528302,-0.4280502700805666,71.33961273087243,10.417192816356959,0.446109321523435,8,-0.24250030517578125,-0.8000001907348633,-1.4093751907348633,-1.820000171661377,0.18000030517578125,2,-0.015678288664927487,-9.307335680751065,14.702500343322756,1.0157514372735956,14.739999771118164,1.019608283125201,14.5600004196167,-0.015678288664927487
9453,2010-08-05,14.729999542236328,14.760000228881836,14.489999771118164,14.5600004196167,2732400.0,0.0040899431240861706,1.3478250052866614,-4.5332638217791565,81.57559136298133,71.68481870896186,-0.25662037312734753,-0.7307759950573391,-1.4140369834464366,-1.38062317075026,18.678687854243464,0.2700004577636719,0.5712858218388295,0.6134994983673092,-0.2817853809932309,1.5087843777278493,0.16585705868703826,1.0611419380475802,-0.36960076980590806,78.81618382805574,11.391310485826097,0.4476424396802701,8,-0.23124980926513672,-0.8599996566772461,-1.5299997329711914,-1.8799996376037598,0.1875,3,-0.0037338325329718813,1.271194330936795,14.670000076293945,-9.307335680751065,14.702500343322756,1.0157514372735956,14.739999771118164,-0.0037338325329718813
9454,2010-08-06,14.614999771118164,14.829999923706055,14.542499542236328,14.635000228881836,2652000.0,-0.0078071809023766425,-2.484833772599066,-0.11765035875168997,76.06516344640232,71.52482457635732,-0.10307876445682851,-0.5629255567014706,-1.2435332593543755,-1.262584947202562,20.25527644619423,0.28750038146972656,0.6155604733895395,0.446624755859375,-0.43732003522443286,1.3305695469431829,0.00465236031747196,0.888597151401278,-0.157472846389771,30.487816224564803,-40.73059897353037,0.44197239554190365,8,-0.11625003814697266,-0.744999885559082,-1.4149999618530273,-1.7649998664855957,0.3400001525878906,4,0.010605589399448112,1.3478250052866614,14.729999542236328,1.271194330936795,14.670000076293945,-9.307335680751065,14.702500343322756,0.010605589399448112
9455,2010-08-09,14.697500228881836,14.774999618530273,14.6274995803833,14.642499923706055,1997200.0,0.005644916801621047,-2.4705486368226186,-2.7499523173755485,74.08412314486381,71.56926081062012,-0.16972231841562113,-0.5784047709092626,-1.2805159507553157,-1.342853666509118,21.97357357911212,0.15999984741210938,0.6267469567437445,0.46775021553039586,-0.3818144736095448,1.3173149046703365,0.042967870960426424,0.8925325601003653,-0.20750045776367188,58.45075152117586,-11.856313764508485,0.4247823445699699,8,-0.19875049591064453,-0.8025002479553223,-1.4700002670288086,-1.8475003242492676,0.23250007629394354,0,-0.004762758796286848,-2.484833772599066,14.614999771118164,1.3478250052866614,14.729999542236328,1.271194330936795,14.670000076293945,-0.004762758796286848
9456,2010-08-10,14.697500228881836,14.760000228881836,14.494999885559082,14.572500228881836,2695200.0,0.0,1.1200027465820312,2.272714662227771,77.11865274337687,72.64722987084473,-0.1454322125068419,-0.5386846465051622,-1.2300299665165806,-1.338603377412106,22.82247877848572,0.2650003433227539,0.5879983161443771,0.4250001907348633,-0.42855422981396885,1.2785546112836954,-0.0017770195395527821,0.8517774010092793,0.2024993896484375,61.02951901176946,-10.341488737453453,0.4267772102744163,8,-0.19875049591064453,-0.7412505149841309,-1.4493753910064697,-1.8475003242492676,0.22999954223632812,1,-0.0013608067666071033,-2.4705486368226186,14.697500228881836,-2.484833772599066,14.614999771118164,1.3478250052866614,14.729999542236328,-0.0013608067666071033
9457,2010-08-11,14.300000190734865,14.487500190734865,14.287500381469727,14.487500190734865,2544400.0,-0.027045418061355075,1.1333312988281439,-1.5,58.68727290401549,71.90212199500812,0.28650836941863034,-0.11104259691363261,-0.7791744396037412,-0.9386822446976151,23.282287490007782,0.4099998474121094,0.5253067512190128,0.004750156402590022,-0.8247437812092553,0.8342440940144353,-0.40999681240333175,0.4194971252085118,0.5918994331359837,2.3041142511588006,-64.82633530347343,0.4147469688059223,8,0.19874954223632635,-0.31500053405761896,-1.1181252002716082,-1.4500002861022967,0.6925001144409144,2,0.02937063431412157,1.1200027465820312,14.697500228881836,-2.4705486368226186,14.697500228881836,-2.484833772599066,14.614999771118164,0.02937063431412157
9458,2010-08-12,14.357500076293945,14.38249969482422,14.074999809265135,14.125,3258800.0,0.004020970964485393,1.1769956316546353,-1.2400004069010417,51.72932046164157,69.58679289201451,0.2725644993854601,-0.13614324474448836,-0.7966218276124373,-0.9932025109159639,24.061845726912424,0.3074998855590856,0.48249693300070895,0.03725004196166992,-0.7664304334960832,0.840930517419423,-0.36459019576720664,0.4390902796905465,0.5102235778808577,37.41724823949236,-24.970045188557165,0.4018402377288764,8,0.12999963760375977,-0.22250032424926758,-1.2118752002716064,-1.507500171661377,0.6475000381469727,3,0.03430265036104463,1.1333312988281439,14.300000190734865,1.1200027465820312,14.697500228881836,-2.4705486368226186,14.697500228881836,0.03430265036104463
9459,2010-08-13,14.292499542236328,14.404999732971193,14.282500267028807,14.289999961853027,2100800.0,-0.004527287738966601,-13.000762984356385,0.010750879841177388,43.851115706305364,66.66011467303323,0.3303717282702312,-0.008160357522820405,-0.7010085013380412,-0.9270470397612556,25.383476206937967,0.12249946594238637,0.4657823932687801,-0.06800045967102086,-0.7703173092191413,0.6343163898770996,-0.4191588844450802,0.2831579651030385,0.5276606812438942,31.071398890740404,-25.603716764128414,0.3511584247740602,8,0.16750049591064275,-0.13374996185302734,-1.159374713897705,-1.4424996376037598,0.6450004577636719,4,0.043729230016977594,1.1769956316546353,14.357500076293945,1.1333312988281439,14.300000190734865,1.1200027465820312,14.697500228881836,0.043729230016977594
9460,2010-08-16,14.154999732971193,14.220000267028807,14.102499961853027,14.1875,3248400.0,-0.009620417258633052,1.4102428670638345,-13.002289202593719,41.18540883653438,63.570465397177614,0.4203688696251664,0.18447779027332167,-0.5310416843947205,-0.787104391771372,26.56855064192247,0.18999958038330078,0.4551035562700658,-0.23450026512145783,-0.8417082601494563,0.37270772990654066,-0.5381042626354571,0.06910373239254142,0.6204508656561245,11.678813824789044,-41.390178145455124,0.30360399751399925,8,0.2975001335144025,0.0037498474121075986,-0.935624837875368,-1.3049998283386248,0.6975002288818342,0,0.05651714629647242,-13.000762984356385,14.292499542236328,1.1769956316546353,14.357500076293945,1.1333312988281439,14.300000190734865,0.05651714629647242
9461,2010-08-17,14.425000190734865,14.5,14.239999771118164,14.267499923706055,3869200.0,0.019074564666699434,-1.4470543884607963,-4.846122245371369,54.37590031218126,62.07472765758916,0.11942415523738248,-0.03909023373192433,-0.7571923750705292,-1.049793906869036,27.371367479513736,0.3450002670288068,0.40281523553756315,0.004750204086304777,-0.5377317383971967,0.5472321465698062,-0.26649076715544595,0.2759911753280555,0.30842336053072117,82.35299397502546,27.02446336995755,0.27124097124175106,8,0.027499675750730646,-0.2587504386901873,-1.2056252956390399,-1.5750002861022967,0.2974996566772443,1,0.0350086729818746,1.4102428670638345,14.154999732971193,-13.000762984356385,14.292499542236328,1.1769956316546353,14.357500076293945,0.0350086729818746
9462,2010-08-18,14.574999809265135,14.612500190734865,14.34749984741211,14.457500457763672,3205200.0,0.010398586935659981,1.7532486834347785,0.7460263637519406,58.300134147675955,59.488565744777446,-0.05081181503416943,-0.1297835006324526,-0.8623876141123876,-1.1948093844051346,28.017177189553564,0.2650003433227557,0.34976707641438765,0.11287484169006134,-0.32736231170772356,0.5531119950878463,-0.10724373500883111,0.3329934183889538,0.11891831748042492,93.02318979436073,34.148192221457364,0.22011857669889226,8,-0.12249994277953924,-0.4087500572204572,-1.2874999046325666,-1.7249999046325666,0.4774999618530291,2,0.02418524641276143,-1.4470543884607963,14.425000190734865,1.4102428670638345,14.154999732971193,-13.000762984356385,14.292499542236328,0.02418524641276143
9463,2010-08-19,14.337499618530273,14.5625,14.270000457763672,14.52750015258789,2974400.0,-0.01629503902867191,1.2499944980376334,-1.6170347464024204,43.89572319415348,55.91418349452757,0.13986553093743836,0.14466844606633877,-0.5812743051741229,-0.9538550910287498,28.301388236199955,0.30499935150146307,0.29270378877833103,-0.1433753490447991,-0.5215889635865203,0.2348382654969221,-0.3324821563156597,0.045731458226061505,0.31928340916646114,46.07834337495823,-10.745681015306324,0.1891068072708602,8,0.08750009536743164,-0.1712498664855957,-1.0349998474121094,-1.487499713897705,0.5174999237060547,3,0.045684443178569456,1.7532486834347785,14.574999809265135,-1.4470543884607963,14.425000190734865,1.4102428670638345,14.154999732971193,0.045684443178569456
9464,2010-08-20,14.28499984741211,14.34000015258789,14.21500015258789,14.317500114440918,2558000.0,-0.0036617103759368774,2.2257921614471177,0.17105355619133664,36.57817092547489,51.746855470151026,0.1571590155670961,0.206578179652519,-0.4959943511478748,-0.8957763679273576,27.914576762194336,0.125,0.2357063952444438,-0.19512510299682617,-0.5749052149603173,0.18465500896666498,-0.38501515897857175,-0.005235047015080596,0.3368761871787296,35.78427522654417,-17.352558109426397,0.18989005598174533,8,0.13250017166137695,-0.11875009536743164,-0.9356250762939453,-1.434999942779541,0.6525001525878906,4,0.050402539357341736,1.2499944980376334,14.337499618530273,1.7532486834347785,14.574999809265135,-1.4470543884607963,14.425000190734865,0.050402539357341736
9465,2010-08-23,14.30500030517578,14.427499771118164,14.279999732971193,14.317500114440918,2523200.0,0.0014001020635148187,-3.719929200299279,0.3846063558203546,38.15201590460855,47.417229154732325,0.08451501496593394,0.1819254763870397,-0.4873838130130643,-0.9097455095147513,27.251840411129702,0.14750003814697088,0.14320469560828109,-0.16624965667724823,-0.554008161436391,0.22150884808189453,-0.3601289090568205,0.02762959570232404,0.2840631558955167,22.641545648006094,-26.537024186493063,0.19387925237957174,8,0.038749694824220526,-0.13875055313110174,-0.8837504386901838,-1.4550004005432111,0.4124994277954137,0,0.044215287055629826,2.2257921614471177,14.28499984741211,1.2499944980376334,14.337499618530273,1.7532486834347785,14.574999809265135,0.044215287055629826
9466,2010-08-24,14.0625,14.1875,14.032500267028807,14.137499809265135,3385200.0,-0.016952135617084862,-1.2963046687906297,6.000076295108489,33.90728925195573,44.6638976378368,0.25419979838100204,0.4156090790940503,-0.21680800643668263,-0.6660755462492318,25.77663557562815,0.27250003814697266,0.06034577845943012,-0.38962497711181676,-0.8183970990283171,0.03914714480468362,-0.6040110380700678,-0.17523891615356568,0.4957196419629266,5.172368434033955,-39.50092597521346,0.21438606095825063,8,0.26000022888183594,0.10374975204467773,-0.6018753051757812,-1.2125000953674316,0.6499996185302734,1,0.05617777506510424,-3.719929200299279,14.30500030517578,2.2257921614471177,14.28499984741211,1.2499944980376334,14.337499618530273,0.05617777506510424
9467,2010-08-25,14.085000038146973,14.137499809265135,13.857500076293945,13.975000381469727,3414000.0,0.001600002712673687,1.6046583837156443,-1.466665818954042,32.56759355151655,42.534816870045134,0.22126289910637098,0.39878783590247124,-0.22086955296251176,-0.687901900422144,24.843607009109714,0.27999973297118963,-0.024585001415816876,-0.35774993896484375,-0.8105829090176488,0.09508303108796134,-0.5841664239912472,-0.13133345393844031,0.4311620538212235,32.269501627333796,-7.750966078586401,0.2264164850264026,8,0.15000009536743164,0.21875,-0.5412502288818359,-1.2350001335144043,0.7624998092651367,2,0.04526090220366141,-1.2963046687906297,14.0625,-3.719929200299279,14.30500030517578,2.2257921614471177,14.28499984741211,0.04526090220366141
9468,2010-08-26,13.875,14.13249969482422,13.875,14.114999771118164,2588000.0,-0.014909480836224454,-1.1458328366275012,-2.181822910796494,30.976885307151377,41.104346825694684,0.39741508837602524,0.6095192438160613,-0.002550560505472532,-0.47724494579681576,23.272014863235903,0.2574996948242205,-0.1260651157745496,-0.5483749866485592,-1.0626688157375224,-0.034081157559596065,-0.8055219011930408,-0.29122807210407764,0.5752958904007706,3.070163697447498,-36.57993033882015,0.2571469145444813,8,0.3600001335144043,0.5037498474121094,-0.3156251907348633,-1.0250000953674316,0.8725004196166992,3,0.08486484836887676,1.6046583837156443,14.085000038146973,-1.2963046687906297,14.0625,-3.719929200299279,14.30500030517578,0.08486484836887676
9469,2010-08-27,14.1225004196167,14.147500038146973,13.78499984741211,13.885000228881836,2194000.0,0.017837868080482933,1.5217454762576086,-0.9895850718037972,36.37442220260628,40.569792755258234,0.13775025633218974,0.3452637237539804,-0.24593807504056286,-0.7216047189564723,21.81448739310653,0.3625001907348633,-0.1580528227971172,-0.27899956703186035,-0.8058881223486374,0.24788898828491668,-0.5424438446902489,-0.015555289373471837,0.2685158893733881,52.52927817606982,14.627075856647224,0.26344427765838896,8,0.07624959945678711,0.2199993133544922,-0.5218753814697266,-1.2487502098083496,1.0024995803833008,4,0.05186752351603108,-1.1458328366275012,13.875,1.6046583837156443,14.085000038146973,-1.2963046687906297,14.0625,0.05186752351603108
9470,2010-08-30,13.8725004196167,14.104999542236328,13.869999885559082,14.104999542236328,1712400.0,-0.017702247659539094,1.021510051560135,-0.9789428880045937,32.521202065269165,38.14149295004578,0.38382708713819014,0.5554170860407304,0.006966509595725867,-0.4703649360382478,19.786888075898194,0.2525005340576172,-0.18529513768609718,-0.4856245994567878,-1.0374227209658073,0.0661735220522317,-0.7615236602112976,-0.20972553870227806,0.4457939139840299,21.739264356050914,-12.690660970104371,0.27589906075450954,8,0.3262495994567871,0.4699993133544922,-0.13687539100646973,-0.8675003051757812,1.1824998855590803,0,0.07677055672511024,1.5217454762576086,14.1225004196167,-1.1458328366275012,13.875,1.6046583837156443,14.085000038146973,0.07677055672511024
9471,2010-08-31,14.020000457763672,14.0649995803833,13.8149995803833,13.84749984741211,2775200.0,0.010632548832970157,-1.1052530135963186,-0.7419409088858171,43.36494015585098,36.48202695095411,0.19314784606635982,0.37330368736371256,-0.13932067331935727,-0.6173116937838259,17.710824509085064,0.25,-0.19071513763259595,-0.3039995670318607,-0.8505156318217804,0.24251649775805895,-0.5772575994268205,-0.03074153463690088,0.2342985374944231,64.82772046965476,25.246261755676805,0.27325803239495977,8,0.1537494659423828,0.32249927520751953,-0.2043755054473877,-0.9350004196166992,0.9799995422363281,1,0.04975030331195729,1.021510051560135,13.8725004196167,1.5217454762576086,14.1225004196167,-1.1458328366275012,13.875,0.04975030331195729
9472,2010-09-01,14.4399995803833,14.46500015258789,14.149999618530273,14.1850004196167,2518400.0,0.02995714043554476,1.0655752057433023,1.478250773993808,51.66834130150949,37.34565118510478,-0.2771613955552361,-0.06831239790737342,-0.5476404774382111,-1.0325133373046462,15.790259689096189,0.44499969482421875,-0.1691514449779632,0.12749958038330078,-0.3976217475425976,0.6526209083091992,-0.1350610835796484,0.39006024434625,-0.6549997329711914,96.32344691402349,54.13558579171449,0.2625606639629488,9,-0.3149995803833008,-0.09749984741210938,-0.4993746280670166,-1.2299995422363281,0.5900001525878924,2,0.018871194325875473,-1.1052530135963186,14.020000457763672,1.021510051560135,13.8725004196167,1.5217454762576086,14.1225004196167,0.018871194325875473
9473,2010-09-02,14.675000190734865,14.68000030517578,14.392499923706055,14.392499923706055,2688400.0,0.0162742809681804,-1.0353990068293017,1.1078478304772945,57.23747438974794,39.64112934780178,-0.5132238872896231,-0.32427018940458474,-0.7658141760544606,-1.2599839646658477,14.388560303246473,0.2875003814697248,-0.1891236843287949,0.365250158309939,-0.15116934008557692,0.8816696567054549,0.10704040911218016,0.6234599075076979,-0.8764003372192395,99.44132828117115,53.54031470357266,0.2582097491977583,9,-0.44250011444091975,-0.33250045776367365,-0.7343752384185809,-1.4650001525878924,0.4799995422363281,3,0.011754661290304558,1.0655752057433023,14.4399995803833,-1.1052530135963186,14.020000457763672,1.021510051560135,13.8725004196167,0.011754661290304558
9474,2010-09-03,14.770000457763672,14.795000076293945,14.574999809265135,14.75749969482422,2225600.0,0.00647361266058355,6.040008544921932,0.04425044645418504,61.826930941910625,42.27167546305757,-0.5947345528651162,-0.4290609761769595,-0.834316011907049,-1.3492603735280468,12.874358507210085,0.22000026702881037,-0.22987271907548035,0.45250039100647044,-0.08732901819684358,0.9923298002097845,0.18258568640481343,0.7224150956081274,-0.9361445861816406,97.44901980819478,45.268554644760286,0.2699147046016572,9,-0.48000049591064453,-0.42750072479248047,-0.8293755054473877,-1.5600004196166992,0.4324998855590838,4,-0.001523360693949427,-1.0353990068293017,14.675000190734865,1.0655752057433023,14.4399995803833,-1.1052530135963186,14.020000457763672,-0.001523360693949427
9475,2010-09-07,14.6274995803833,14.744999885559082,14.604999542236328,14.677499771118164,2036800.0,-0.009647994107235602,-1.947367364352758,-3.999771132133617,54.09503025141496,44.51475779633081,-0.4488809211890672,-0.30785726405534675,-0.6685216870915696,-1.2029637858296098,11.278327364581155,0.16500091552734375,-0.2243862651217583,0.31349954605102504,-0.21677934345960104,0.8437784355616511,0.048360101295712,0.5786389908063381,-0.735975056518555,82.90812131120421,33.11728962413087,0.26513944475531265,9,-0.33749961853027344,-0.2849998474121094,-0.6868746280670166,-1.4174995422363281,0.8650007247924787,1,0.03401130978556921,6.040008544921932,14.770000457763672,-1.0353990068293017,14.675000190734865,1.0655752057433023,14.4399995803833,0.03401130978556921
9476,2010-09-08,14.677499771118164,14.6899995803833,14.38249969482422,14.46500015258789,3190000.0,0.0034182322453741865,1.5894810388859293,-4.249976158233039,52.160165675878105,46.69171025459321,-0.4497669897343126,-0.3788568536354706,-0.6906210031274167,-1.2481603710366898,9.867754399324957,0.30749988555908025,-0.19837467726277502,0.36449975967407156,-0.16280106062059296,0.8918005799687361,0.10084934952673841,0.6281501698214047,-0.7317667141076658,81.78291135122987,35.91322006923403,0.2636504101473324,9,-0.3874998092651367,-0.3624997138977051,-0.5906248092651367,-1.3899998664855957,0.7575006484985352,2,0.025719675690300203,-1.947367364352758,14.6274995803833,6.040008544921932,14.770000457763672,-1.0353990068293017,14.675000190734865,0.025719675690300203
9477,2010-09-09,14.720000267028807,14.81999969482422,14.65250015258789,14.80500030517578,1476800.0,0.00289562231806495,1.913065472488137,-0.4000008975774385,58.783012310814655,49.78127992166691,-0.43887224448176276,-0.4092617323123644,-0.6992352213811461,-1.2845234979902447,9.307657196136448,0.1674995422363299,-0.17476104812583237,0.3860002517700174,-0.1716979209192484,0.9436984244592832,0.10715116542538539,0.6648493381146494,-0.7233111888613024,77.14298793247687,30.006731840238075,0.2788490863446328,9,-0.41750049591064275,-0.4125003814697248,-0.5862503051757795,-1.4325003623962385,0.8249998092651385,3,0.019021720644826434,1.5894810388859293,14.677499771118164,-1.947367364352758,14.6274995803833,6.040008544921932,14.770000457763672,0.019021720644826434
9478,2010-09-10,14.850000381469727,14.90999984741211,14.702500343322756,14.727499961853027,1968000.0,0.00883152935344067,-1.4057961399609973,-1.4411807604707783,62.52771149761774,52.687200954445956,-0.46491482759770975,-0.5275193310331243,-0.7933815891533804,-1.4087255980782274,9.538939113172502,0.2074995040893537,-0.11342944815720024,0.4913753509521488,-0.112289900252307,1.0950406021566046,0.18954272534992,0.7932079765543776,-0.7874464539696842,88.62569695041252,38.39892320227023,0.301832625602228,9,-0.4875006675720215,-0.5025005340576172,-0.7012505531311035,-1.5625004768371582,0.7449998855590803,4,0.012121168139906269,1.913065472488137,14.720000267028807,1.5894810388859293,14.677499771118164,-1.947367364352758,14.6274995803833,0.012121168139906269
9479,2010-09-13,14.917499542236328,14.962499618530273,14.854999542236328,14.960000038146973,1862800.0,0.0045453979146579115,3.526351717630052,-0.34694163533176076,63.30073377988596,56.10714892273671,-0.45570642800959327,-0.5752896768234841,-0.8183453373172291,-1.4693766186374528,9.769346698920305,0.11249923706054688,-0.04429742324154873,0.5276245117187504,-0.12439948417956259,1.1796485076170633,0.201612513769593,0.8536365096679077,-0.7702010227450788,92.2413651356355,36.93380740027869,0.3260119979491565,9,-0.528749942779541,-0.5437498092651367,-0.7331247329711914,-1.6299996376037598,0.4700002670288068,0,0.015920911548374717,-1.4057961399609973,14.850000381469727,1.913065472488137,14.720000267028807,1.5894810388859293,14.677499771118164,0.015920911548374717
9480,2010-09-14,14.954999923706055,15.0,14.852499961853027,14.917499542236328,1644400.0,0.0025138516923395304,1.3137163971457209,-0.8823516212274206,71.27530815362442,59.208300922489315,-0.36152429973364164,-0.5794940060005356,-0.8087737867472562,-1.5019766644146042,10.644250867289177,0.14750003814697266,0.05473758158890085,0.525124883651733,-0.16336581614009305,1.2136155834435591,0.1808795337558209,0.8693702335476452,-0.7098772723301217,92.71254185354039,29.780030281111266,0.3442453498959129,9,-0.38000011444091797,-0.5625,-0.770625114440918,-1.6675000190734863,0.5799999237060547,1,0.016549677089892523,3.526351717630052,14.917499542236328,-1.4057961399609973,14.850000381469727,1.913065472488137,14.720000267028807,0.016549677089892523
9481,2010-09-15,14.93000030517578,14.957500457763672,14.807499885559082,14.932499885559082,1850400.0,-0.0016716562124916567,4.714228624366497,-0.0666547988403912,70.11904118553444,61.25837868738098,-0.21664934835359517,-0.5425373859393599,-0.7421474041419049,-1.4746073251946807,10.715373912630858,0.15000057220458984,0.1322304726522816,0.474875259399413,-0.24899483921917565,1.1987453580180016,0.11294021009011956,0.8368103087087064,-0.5791948249924772,79.85619408309955,12.506141737348969,0.36193504930929393,9,-0.2387504577636701,-0.5375003814697248,-0.7331254482269269,-1.4700002670288068,0.6049995422363299,2,0.03767581972553602,1.3137163971457209,14.954999923706055,3.526351717630052,14.917499542236328,-1.4057961399609973,14.850000381469727,0.03767581972553602
9482,2010-09-16,14.927499771118164,15.0,14.800000190734865,14.84000015258789,3153600.0,-0.00016748385843956548,-1.388063950442991,-35.005723006461196,77.80710047005894,63.543892696304425,-0.15390994293493598,-0.5399583421176235,-0.7052503890077801,-1.4692086316887938,10.545870193023443,0.19999980926513494,0.2524847445826275,0.45474972724914586,-0.2979993019437934,1.2074987564420852,0.07837521265267533,0.8311242418456164,-0.4858070581605247,75.63014704232381,0.14296105209987786,0.3763745145964701,9,-0.2362499237060547,-0.5349998474121094,-0.7000000476837158,-1.4262499809265137,0.41750049591064275,3,0.033997699298609296,4.714228624366497,14.93000030517578,1.3137163971457209,14.954999923706055,3.526351717630052,14.917499542236328,0.033997699298609296
9483,2010-09-17,14.99250030517578,15.0,14.862500190734865,14.875,3473200.0,0.004354415344449025,1.075473599355072,1.3428664850136036,75.43856420312234,65.05629639199461,-0.18901360356251296,-0.5832767459460033,-0.7367272058347201,-1.5283488520898132,10.632897005796032,0.13749980926513494,0.33923927972425716,0.48700022697448553,-0.29730557953826775,1.2713060334872388,0.09484732371810978,0.8791531302308613,-0.472644572032209,96.25014901175312,17.121207608537574,0.39215290325637625,9,-0.3012504577636701,-0.6000003814697248,-0.7506256103515607,-1.491250514984129,0.3824996948242205,4,0.03685174319639195,-1.388063950442991,14.927499771118164,4.714228624366497,14.93000030517578,1.3137163971457209,14.954999923706055,0.03685174319639195
9484,2010-09-20,15.005000114440918,15.015000343322756,14.892499923706055,14.979999542236328,2304400.0,0.0008337374694482591,4.444338483056423,0.21277027465749299,88.45495230014961,68.87406550852069,-0.18402535556656652,-0.5682022630032222,-0.7186548281329266,-1.5355347785945597,10.930538657608171,0.122500419616701,0.3790453666868405,0.4635000228881836,-0.34394611431686606,1.2709461600932332,0.059776954285659656,0.8672230914907075,-0.4179241839374477,95.34873405368877,8.590240232810459,0.40372306860252455,9,-0.30625009536742986,-0.6050000190734863,-0.6937503814697266,-1.5037503242492676,0.3874998092651367,0,0.03932023646038285,1.075473599355072,14.99250030517578,-1.388063950442991,14.927499771118164,4.714228624366497,14.93000030517578,0.03932023646038285
9485,2010-09-21,14.9375,15.0024995803833,14.837499618530273,14.96500015258789,2540800.0,-0.0044985080923761744,2.2195426040678092,-1.0999809269502194,82.94428494723807,72.29452320533846,-0.07591002600083208,-0.47525377429129634,-0.6172709727069581,-1.4592671428114166,10.906379407749176,0.16750049591064453,0.38400810689020304,0.3643749237060554,-0.45354734665196794,1.1822971940640787,-0.04458621147295716,0.773336058885068,-0.28195616344544483,63.95335426979566,-24.52258307914412,0.40896113517901195,9,-0.10374975204467773,-0.5374999046325684,-0.6281251907348633,-1.418750286102295,0.26249980926513494,1,0.030125510243691034,4.444338483056423,15.005000114440918,1.075473599355072,14.99250030517578,-1.388063950442991,14.927499771118164,0.030125510243691034
9486,2010-09-22,14.852499961853027,15.015000343322756,14.75749969482422,14.892499923706055,2479200.0,-0.0056903791228098966,-1.2391312460350385,1.4545359966708282,69.50351348036563,73.48569000195523,0.04081664661670459,-0.3457617131397406,-0.5106849004992924,-1.3634698521725248,11.585672074368489,0.25750064849853516,0.36602402063315154,0.23987488746643137,-0.5500408112742701,1.0297905862071328,-0.15508296190392024,0.634832736836783,-0.13944308421556073,36.8932146706214,-48.50024207507378,0.39495784937035083,9,0.006250381469728339,-0.4524998664855957,-0.5468752384185791,-1.200000286102295,0.5974998474121076,2,0.04595185236909649,2.2195426040678092,14.9375,4.444338483056423,15.005000114440918,1.075473599355072,14.99250030517578,0.04595185236909649
9487,2010-09-23,14.72249984741211,14.885000228881836,14.670000076293945,14.734999656677244,1629600.0,-0.008752742957401694,-2.6595972631425164,0.3124955296473342,52.49341440630526,72.37076810292051,0.19132889067677183,-0.17449959871898635,-0.3602449194439874,-1.2226801283835904,12.071793885320073,0.21500015258789062,0.3819171735152658,0.07799978256225515,-0.6727481027032809,0.8287476678277912,-0.29737416007051287,0.45337372519502317,0.2925004959106463,15.217313183638753,-65.57368262518067,0.3753739426327684,9,0.12000036239624023,-0.32249975204467773,-0.41312503814697266,-1.070000171661377,1.3675003051757812,3,0.055187638541074335,-1.2391312460350385,14.852499961853027,2.2195426040678092,14.9375,4.444338483056423,15.005000114440918,0.055187638541074335
9488,2010-09-24,15.052499771118164,15.087499618530273,14.827500343322756,14.885000228881836,1779200.0,0.022414666471473055,1.189474614112001,-13.400167849242768,61.894688825605165,72.21454088577819,-0.11949153840932603,-0.4340132002501118,-0.6659518906839068,-1.536468958026397,12.843219409732962,0.36499977111816406,0.4106074669444766,0.34912471771240305,-0.3286758218515562,1.0269252572763623,0.010224447930422542,0.6880249874943836,-0.38249969482421875,91.6167938233816,12.398680185369571,0.3389002697819798,9,-0.1737499237060547,-0.6162500381469727,-0.7431249618530273,-1.4000000953674316,0.7375001907348633,4,0.01943202128272903,-2.6595972631425164,14.72249984741211,-1.2391312460350385,14.852499961853027,2.2195426040678092,14.9375,0.01943202128272903
9489,2010-09-27,14.854999542236328,15.1225004196167,14.854999542236328,15.037500381469727,2680400.0,-0.013120759467526333,-1.9315029838111264,-1.0895602268327678,59.15491876698671,70.86783095392957,0.07622678795441473,-0.18848603660183016,-0.4340247840789022,-1.3237015846494735,13.424285804724972,0.2675008773803711,0.4162078948577168,0.11499953269958496,-0.5075523229311987,0.7375513883303686,-0.19627639511580597,0.4262754605149759,-0.1849994659423828,40.88382885721452,-36.30325528705024,0.31127592781539143,9,0.04125070571899414,-0.40124940872192383,-0.5593748092651367,-1.2024998664855957,1.2175006866455078,0,0.03500508069927477,1.189474614112001,15.052499771118164,-2.6595972631425164,14.72249984741211,-1.2391312460350385,14.852499961853027,0.03500508069927477
9490,2010-09-28,14.9375,14.96500015258789,14.744999885559082,14.862500190734865,3426400.0,0.005553716614336013,2.3846165132230497,-0.4109559691899195,60.196075204796635,69.76527917829203,-0.010076767406189902,-0.1972200374815838,-0.4832506997498385,-1.3843923235146072,13.857393323243622,0.2200002670288086,0.403481188304049,0.14425001144409144,-0.3305243646480669,0.6190243875362498,-0.09313717660198684,0.3816371994901697,-0.24939990997314432,59.11596038619038,-16.767297650140293,0.23738718804607895,9,-0.041249752044677734,-0.4837498664855957,-0.645625114440918,-1.2162504196166992,1.177499771118164,1,0.030460245938480623,-1.9315029838111264,14.854999542236328,1.189474614112001,15.052499771118164,-2.6595972631425164,14.72249984741211,0.030460245938480623
9491,2010-09-29,14.717499732971193,14.9375,14.71500015258789,14.869999885559082,3628400.0,-0.014728051349208848,-1.8254072055706934,-2.033340538890962,49.913923172984994,66.66603725639493,0.19736541556138043,0.08191417995008798,-0.23942219511083884,-1.1387702418280288,14.090799795074599,0.22249984741210938,0.3767223770160637,-0.11062521934509029,-0.4198513727719515,0.19860093408177093,-0.26523829605852,0.043987857368339434,-0.012023629760744114,10.497153732183557,-62.5323068978929,0.15461307671343028,9,0.17875051498412908,-0.2637495994567889,-0.4624998569488543,-0.9137496948242205,1.7150011062622088,2,0.03278410633927242,2.3846165132230497,14.9375,-1.9315029838111264,14.854999542236328,1.189474614112001,15.052499771118164,0.03278410633927242
9492,2010-09-30,14.712499618530273,14.977499961853027,14.677499771118164,14.835000038146973,2917200.0,-0.0003397393940302029,-2.1168832455623208,0.8032806363659197,44.821068602701466,63.26409330079261,0.18848133745555273,0.11423283221191483,-0.20782340152690715,-1.1160205935318377,14.571242569053922,0.3000001907348633,0.3275952869285721,-0.12925033569336009,-0.3860377621196722,0.12753709073295205,-0.25764404890651527,-0.000856622480204905,0.4100008010864258,7.865122788068159,-60.581142378604376,0.12839371321315599,9,0.18375062942504883,-0.25874948501586914,-0.4681246280670166,-0.8587498664855957,1.802499771118164,3,0.05012745691466236,-1.8254072055706934,14.717499732971193,2.3846165132230497,14.9375,-1.9315029838111264,14.854999542236328,0.05012745691466236
9493,2010-10-01,14.84749984741211,14.8725004196167,14.727499961853027,14.795000076293945,2584800.0,0.00917588665299296,1.8292519538518794,-0.4285680921129458,47.49105461844204,58.712549113936205,0.034363444523926034,-0.0075696394881461515,-0.3213613434678635,-1.232306072039977,14.48108907977456,0.16000080108642578,0.2841373852885667,-0.002875089645385742,-0.2473740347861586,0.24162385549538712,-0.12512456221577217,0.11937438292500069,0.2661005592346193,38.20220866363634,-26.10912230691339,0.1222494725703865,10,0.04875040054321289,-0.3937497138977051,-0.5781247615814209,-0.9774999618530273,1.5400009155273438,4,0.08368414332008545,-2.1168832455623208,14.712499618530273,-1.8254072055706934,14.717499732971193,2.3846165132230497,14.9375,0.08368414332008545
9494,2010-10-04,14.7475004196167,14.925000190734865,14.682499885559082,14.832500457763672,2405600.0,-0.006735102126492976,-1.2558051853002006,-1.61905540417802,42.88167056096933,54.261147515461914,0.10504155136578319,0.09555696902214272,-0.21149944177342306,-1.116338544868686,14.164920483614976,0.24250030517578303,0.22308077553736538,-0.10174951553344691,-0.3480063494379184,0.1445073183710246,-0.22487793248568266,0.021378901418788843,0.3573779743194585,23.333534664449907,-35.84088868029765,0.1231284169522356,10,0.14874982833862305,-0.2937502861022949,-0.4406254291534424,-0.8775005340576172,1.6225004196167028,0,0.07068991439726457,1.8292519538518794,14.84749984741211,-2.1168832455623208,14.712499618530273,-1.8254072055706934,14.717499732971193,0.07068991439726457
9495,2010-10-05,15.125,15.149999618530273,14.899999618530273,14.904999732971193,2969200.0,0.025597529726540058,-1.1739083562421997,-2.5882372740634154,55.386727814180176,52.69261577477464,-0.2716288093303145,-0.255879160088222,-0.5804300442160475,-1.4738761407985521,14.125243101640866,0.4024991989135742,0.17496973832595764,0.25087504386901927,-0.0014993977478017229,0.5032494854858403,0.12468782306060966,0.37706226467742887,-0.44750022888183594,94.70907373469075,36.574786947241236,0.12618722080841022,10,-0.21500015258789062,-0.6425004005432129,-0.8543751239776611,-1.255000114440918,1.2975006103515625,1,0.06264464323185681,-1.2558051853002006,14.7475004196167,1.8292519538518794,14.84749984741211,-2.1168832455623208,14.712499618530273,0.06264464323185681
9496,2010-10-06,15.05500030517578,15.142499923706055,15.022500038146973,15.09749984741211,1943600.0,-0.004628078996642637,-1.2325544259328258,-0.19317950296289874,53.39548595978463,52.792845947383455,-0.18984822791631295,-0.16458642860692052,-0.5012891659194008,-1.3809653327953697,14.885472287725134,0.11999988555908203,0.10531780449917427,0.16200032234191752,-0.08486216870660357,0.4088628133904386,0.03856907681765698,0.28543156786617807,-0.37250041961669744,79.894318723105,22.98283488222198,0.12343124552426023,10,-0.14125061035156072,-0.5725007057189924,-0.7843754291534406,-1.1850004196166974,1.3824996948242205,2,0.07040846525774991,-1.1739083562421997,15.125,-1.2558051853002006,14.7475004196167,1.8292519538518794,14.84749984741211,0.07040846525774991
9497,2010-10-07,15.0,15.137499809265135,14.979999542236328,15.135000228881836,1567200.0,-0.0036532915350968587,1.2500136239782333,3.1765101875952357,50.20079500933508,51.49352441224234,-0.10207971268850713,-0.09226412544965079,-0.43203728390016494,-1.3057358081443677,15.235481346610916,0.15750026702880682,0.049889273128334466,0.09300003051757777,-0.14411876473447016,0.3301188257696257,-0.025559367108446196,0.21155942814360174,-0.3081501197814944,67.91450177373325,15.319014597328973,0.11855939762602437,10,-0.08625030517578125,-0.35000038146972656,-0.741875171661377,-1.130000114440918,1.2199993133544922,3,0.09550005594889344,-1.2325544259328258,15.05500030517578,-1.1739083562421997,15.125,-1.2558051853002006,14.7475004196167,0.09550005594889344
9498,2010-10-08,15.029999732971193,15.104999542236328,14.97249984741211,15.072500228881836,4602400.0,0.0019999821980796195,1.4651307209836677,0.31481795447801,50.66311977439666,50.54999119084344,-0.1515430938199902,-0.11392850924125675,-0.4468206172783127,-1.31337010752007,15.343455203761582,0.13249969482421875,0.03150298411545194,0.11399979591369735,-0.1276307550481519,0.3556303468755466,-0.0068154795672281665,0.23481507139462288,-0.3289868579864521,74.33156062006243,26.022778041150588,0.12081527548092484,10,-0.11625003814697443,-0.2637500762939471,-0.7962498664855975,-1.1599998474121112,1.2925004959106428,4,0.0988023741224433,1.2500136239782333,15.0,-1.2325544259328258,15.05500030517578,-1.1739083562421997,15.125,0.0988023741224433
9499,2010-10-11,15.154999732971193,15.177499771118164,15.032500267028807,15.0649995803833,1700800.0,0.008316700081224093,1.1481371593269454,-2.1176259396388604,55.59844839529888,50.03914376756591,-0.25648497361201805,-0.23212443255489923,-0.5644287787707807,-1.413414114588468,15.414259148463444,0.14750003814697088,0.04962107412555916,0.22712478637695455,-0.037103433002171116,0.4913530057560802,0.09501067668739083,0.35923889606651827,-0.44500712311554125,91.89188260361601,43.679912537310074,0.132114109689563,10,-0.22749996185302912,-0.3750000000000018,-0.8674998283386248,-1.2849998474121112,0.9674997329711932,0,0.08132636434739315,1.4651307209836677,15.029999732971193,1.2500136239782333,15.0,-1.2325544259328258,15.05500030517578,0.08132636434739315
9500,2010-10-12,15.202500343322756,15.2475004196167,15.022500038146973,15.154999732971193,2045600.0,0.0031343194449697798,2.2727146622278553,0.527783664646283,59.1863584071993,51.069414349145276,-0.2932841231679504,-0.27419008880971596,-0.6096359905667139,-1.4284435325412428,15.4783098250433,0.22500038146972656,0.030366172925859303,0.26225037574768173,-0.029116328581999085,0.5536170800773625,0.11656702358284043,0.407933727912523,-0.47380744701660404,83.6363699416359,32.58845199143893,0.14568335216484077,10,-0.24000024795532404,-0.3875002861022967,-0.8862504959106463,-1.3325004577636737,0.8975000381469709,1,0.07679661039596275,1.1481371593269454,15.154999732971193,1.4651307209836677,15.029999732971193,1.2500136239782333,15.0,0.07679661039596275
9501,2010-10-13,15.49250030517578,15.592499732971193,15.232500076293945,15.25,2608400.0,0.019075806959635955,-1.5945906935184677,5.1052039832958185,68.64407405867979,53.716414955365096,-0.516058288674909,-0.5479836637841107,-0.8927165404657043,-1.688227523471248,16.109486083331227,0.3899993896484375,0.03681988149148552,0.5241253376007062,0.1423554399253426,0.9058952352760699,0.33324038876302353,0.7150102864383889,-0.7326789574709949,83.87105705588326,27.122144458090432,0.19088494883768195,10,-0.35500049591064275,-0.5050005912780726,-1.17625045776367,-1.6225004196166974,0.867500305175783,2,0.060029064828553524,2.2727146622278553,15.202500343322756,1.1481371593269454,15.154999732971193,1.4651307209836677,15.029999732971193,0.060029064828553524
9502,2010-10-14,15.4350004196167,15.5625,15.390000343322756,15.50749969482422,3279600.0,-0.0037114658335601902,-1.1230801734813296,-0.29896570709455095,60.669471204363994,55.18068346491198,-0.38587242607414396,-0.47485998208212976,-0.8277749923171527,-1.5957890462508981,16.648007400076224,0.17249965667724432,0.035348992841232274,0.44125041961669886,0.007055485088104163,0.8754453541452936,0.2241529523524015,0.6583478868809962,-0.6085648010906013,74.59688025386178,21.33904362419935,0.21709746726429707,10,-0.2975006103515625,-0.3125004768371582,-1.132500410079956,-1.5650005340576172,0.9274988174438477,3,0.06494976048780665,-1.5945906935184677,15.49250030517578,2.2727146622278553,15.202500343322756,1.1481371593269454,15.154999732971193,0.06494976048780665
9503,2010-10-15,15.545000076293945,15.574999809265135,15.350000381469727,15.550000190734865,2614800.0,0.007126637751006859,7.181893846127633,0.06896778521726542,70.23462067252784,58.21990014397403,-0.43195103930713685,-0.5706004307641734,-0.9308356078708542,-1.6690174934930564,17.125351626104823,0.22499942779540838,0.07222756131903552,0.5236250877380364,0.02433987643322233,1.0229102990428505,0.27398248208563025,0.7732676933904425,-0.6572793286122405,91.66672243712411,35.32168357691656,0.24964260565240698,10,-0.2987504005432129,-0.41375017166137695,-1.2400002479553223,-1.6750001907348633,0.8799991607666016,4,0.04342227299759993,-1.1230801734813296,15.4350004196167,-1.5945906935184677,15.49250030517578,2.2727146622278553,15.202500343322756,0.04342227299759993
9504,2010-10-18,15.595000267028807,15.670000076293945,15.460000038146973,15.522500038146973,3476800.0,0.0032164805718535305,-1.126580200295518,-14.499713904247784,69.65621530634763,59.80539875421486,-0.39011570095827786,-0.6051598077365501,-0.9694653293535147,-1.6800655341498665,17.677844701184142,0.21000003814697266,0.1243136451267457,0.5441252708435034,-0.016978902837323062,1.1052294445243298,0.26357318400309104,0.8246773576839157,-0.6508972005239428,88.41701855651247,31.083143320669663,0.28055208684041283,10,-0.2737503051757795,-0.4250001907348615,-1.2400004863738996,-1.7200002670288068,0.48750019073486506,0,0.04664956392409447,7.181893846127633,15.545000076293945,-1.1230801734813296,15.4350004196167,-1.5945906935184677,15.49250030517578,0.04664956392409447
9505,2010-10-19,15.387499809265135,15.56999969482422,15.324999809265135,15.4375,2214000.0,-0.013305575774972711,-1.7999956403507176,-0.6896556260030405,70.18072704459743,61.670425541416286,-0.1580885229878337,-0.38179263658800444,-0.7554307845895369,-1.4404117621973107,18.22460015147078,0.2700004577636719,0.16207053346102818,0.31412482261657537,-0.26367816307169,0.8919278083048408,0.025223329772442682,0.6030263154607081,-0.37080704178136337,35.428510393414776,-26.68027085680429,0.28890149284413225,10,-0.0662498474121076,-0.21749973297118963,-1.0062501430511457,-1.486249923706053,0.9875001907348651,1,0.04776602214706083,-1.126580200295518,15.595000267028807,7.181893846127633,15.545000076293945,-1.1230801734813296,15.4350004196167,0.04776602214706083
9506,2010-10-20,15.53499984741211,15.640000343322756,15.369999885559082,15.4375,2062800.0,0.009585705278654988,-1.3225838207667282,-1.949989509622468,72.81554322671583,64.18317534334749,-0.25740964662023913,-0.5012386038997931,-0.8945480536866377,-1.5525784602428043,19.25373612165903,0.27000045776367365,0.22465146955305748,0.42749986648559535,-0.1754470735891207,1.0304468065603114,0.12602639644823732,0.7289733365229534,-0.4529763490473204,60.86952916167966,-7.766078096610649,0.3014734700373577,10,-0.21374988555908203,-0.36499977111816406,-1.0512499809265137,-1.614999771118164,0.6825008392333984,2,0.03636952298726537,-1.7999956403507176,15.387499809265135,-1.126580200295518,15.595000267028807,7.181893846127633,15.545000076293945,0.03636952298726537
9507,2010-10-21,15.53499984741211,15.6274995803833,15.407500267028807,15.609999656677244,2331200.0,0.0,3.0000000000000324,-0.7692300168238012,70.61469831283962,66.40001740317447,-0.1939332556399478,-0.46087650115985923,-0.8731778752316472,-1.5136929823950567,20.734516878429034,0.21999931335449396,0.23831436660885785,0.386874866485595,-0.21633794053502697,0.990087673506217,0.08526846297528401,0.688481269995906,-0.39417869125440497,60.86952916167966,-11.135865825385899,0.3016064035103107,10,-0.1887497901916504,-0.36499977111816406,-0.9931249618530273,-1.5899996757507324,0.6025009155273438,3,0.053105939558595106,-1.3225838207667282,15.53499984741211,-1.7999956403507176,15.387499809265135,-1.126580200295518,15.595000267028807,0.053105939558595106
9508,2010-10-22,15.345000267028807,15.59749984741211,15.335000038146973,15.56999969482422,2815200.0,-0.01223042048596823,-1.1428565867785645,3.0000000000001186,66.99857613551019,67.66669826319796,0.05078916878034612,-0.26123352749407935,-0.6654289981052042,-1.2929826271677598,21.391164518458584,0.2624998092651367,0.2591654169419755,0.18225026130676092,-0.42536802272076635,0.7898685453342882,-0.12155888070700271,0.48605940332052455,-0.15126121885747779,5.797229647361888,-69.37551192022681,0.30380914201376336,10,0.001249790191652167,-0.1750001907348615,-0.8031253814697248,-1.3387503623962385,1.1249990463256854,4,0.06630817545295198,3.0000000000000324,15.53499984741211,-1.3225838207667282,15.53499984741211,-1.7999956403507176,15.387499809265135,0.06630817545295198
9509,2010-10-25,15.375,15.5,15.335000038146973,15.482500076293945,4815200.0,0.00195501677739629,1.3157901781531502,0.47777933191764566,58.8652491863331,67.63101946087949,0.061774565066254894,-0.2638040475166612,-0.6748694006776628,-1.2964956665507508,21.963173499230574,0.16499996185302734,0.2954979023338762,0.1862499713897705,-0.4103226234151407,0.7828225661946817,-0.1120363260126851,0.4845362687922261,-0.13363484901640987,15.87304951226492,-54.480951643164865,0.29828629740245516,10,0.07625007629394531,-0.2049999237060547,-0.833125114440918,-1.3400001525878906,1.6100006103515625,0,0.0682926333047511,-1.1428565867785645,15.345000267028807,3.0000000000000324,15.53499984741211,-1.3225838207667282,15.53499984741211,0.0682926333047511
9510,2010-10-26,15.392499923706055,15.447500228881836,15.217499732971193,15.289999961853027,3505600.0,0.0011382064199059183,1.1647047207873347,-0.9534873405368961,62.43092447742874,66.94066950740715,0.08276389244447202,-0.2587341842585289,-0.6667500464845837,-1.2857411178991427,22.821092758136448,0.23000049591064275,0.33281065588299086,0.18099989891052282,-0.409905879577412,0.7719056773984576,-0.11445299033344547,0.4764527881544911,0.2775001525878906,41.42010365126904,-26.581733119581692,0.29545288924396784,10,0.05124998092651367,-0.22249984741210938,-0.8431248664855957,-1.1999998092651367,1.8724994659423828,1,0.04482706106725032,1.3157901781531502,15.375,-1.1428565867785645,15.345000267028807,3.0000000000000324,15.53499984741211,0.04482706106725032
9511,2010-10-27,15.199999809265135,15.357500076293945,15.104999542236328,15.267499923706055,4099200.0,-0.012506098125389609,1.0404048966758246,-0.6585379469477932,56.68895734364359,66.49839018954933,0.2563694454492502,-0.029758713910238654,-0.4590435617349886,-1.062066775195925,23.63655561158308,0.28750038146972656,0.3471110382543596,-0.03562521934509455,-0.5791055121061106,0.5078550734159215,-0.30736536572560347,0.23611492703541437,0.4609502601623561,18.181867960377918,-47.772548226904746,0.2717401463805084,10,0.18750000000000178,-0.02999973297118963,-0.583124637603758,-0.9837498664855939,2.0124998092651385,2,0.07730264509731422,1.1647047207873347,15.392499923706055,1.3157901781531502,15.375,-1.1428565867785645,15.345000267028807,0.07730264509731422
9512,2010-10-28,15.449999809265135,15.46500015258789,14.975000381469727,15.397500038146973,5761600.0,0.016447368627440007,10.8787164192907,-0.7777730682829185,62.24489909403718,65.61064334749481,0.009745728501290074,-0.23365366930890907,-0.6954543230364347,-1.279960593860567,24.101008447282574,0.48999977111816406,0.3576616169811917,0.1774997711181623,-0.3141381918042647,0.6691377340405893,-0.0683192103430521,0.4233187525793767,0.18871223907470913,76.30519442716651,10.939077550068404,0.2458189814612139,10,-0.127499580383299,-0.27999973297118963,-0.8206245899200422,-1.233749866485594,1.5425004959106428,3,0.04967643280617473,1.0404048966758246,15.199999809265135,1.1647047207873347,15.392499923706055,1.3157901781531502,15.375,0.04967643280617473
9513,2010-10-29,16.09000015258789,16.162500381469727,15.442500114440918,15.510000228881836,8812000.0,0.04142397095299355,-1.013986331115652,11.047665758401827,70.96413030695044,65.75596723645069,-0.6088426714031421,-0.8177212407026957,-1.3064918746810221,-1.8834879017231394,25.43715302951297,0.7200002670288086,0.3372054717890727,0.7553750991821282,0.18255136660737747,1.328198831756879,0.46896323289475284,1.0417869654695036,-1.114999771118164,93.8947175678454,30.566839330901004,0.2864118662873751,10,-0.5212497711181641,-0.6700000762939453,-1.46875,-1.8662500381469727,0.9050006866455114,4,0.002952182094536626,10.8787164192907,15.449999809265135,1.0404048966758246,15.199999809265135,1.1647047207873347,15.392499923706055,0.002952182094536626
9514,2010-11-01,15.789999961853027,16.125,15.729999542236328,16.102500915527347,3072800.0,-0.01864513287071734,1.2097981940165345,-0.5387948185881075,61.832821761829166,64.82842220503198,-0.3109752519785314,-0.45915627495674727,-0.9787252871928924,-1.5538975511152273,26.62813392674211,0.3950004577636719,0.3386206752164007,0.4032499313354485,-0.13319334426832974,0.9396932069392268,0.13502829353356027,0.6714715691373367,-0.8149995803833008,68.63154361122533,7.547345948793179,0.26822163780188873,11,-0.22124958038330078,-0.36999988555908203,-1.132500171661377,-1.5300002098083496,1.0425004959106445,0,0.04306519019279742,-1.013986331115652,16.09000015258789,10.8787164192907,15.449999809265135,1.0404048966758246,15.199999809265135,0.04306519019279742
9515,2010-11-02,16.072500228881836,16.094999313354492,15.86750030517578,15.97249984741211,2526400.0,0.017891087252140503,2.137948724694517,-0.3200002441398763,61.71716836992233,63.59526944316604,-0.5432145893181808,-0.7030798839746648,-1.2302487699115456,-1.807379342812471,27.04232459756421,0.30499935150146484,0.32033890898151185,0.6383751869201664,0.03596485035344088,1.24078552348689,0.3371700186368045,0.9395803552035282,-1.0737498474121097,92.42103978207237,32.80566562992281,0.301205168283362,11,-0.5037498474121094,-0.6525001525878906,-1.3975000381469727,-1.7950000762939453,0.8675003051757777,1,0.05677401577073793,1.2097981940165345,15.789999961853027,-1.013986331115652,16.09000015258789,10.8787164192907,15.449999809265135,0.05677401577073793
9516,2010-11-03,16.114999771118164,16.120000839233402,15.914999961853027,16.075000762939453,2882000.0,0.0026442396410708557,7.199847415600732,0.3999885559518587,63.82112481619475,62.84042794353883,-0.5529361884946322,-0.6978756454187085,-1.2328212995506362,-1.8194804040061925,27.50347858149115,0.20500087738037465,0.30162448454846924,0.6278747558593754,-0.018970446802644148,1.2747199585213966,0.3044521545283647,0.951297357190386,-1.0929743896484378,95.99994860197368,36.69834201190724,0.32342260133101053,11,-0.5462493896484375,-0.6949996948242188,-1.4399995803833008,-1.8374996185302734,0.8800010681152379,2,0.07136206235580222,2.137948724694517,16.072500228881836,1.2097981940165345,15.789999961853027,-1.013986331115652,16.09000015258789,0.07136206235580222
9517,2010-11-04,16.432500839233402,16.485000610351562,16.242500305175778,16.25,2860800.0,0.01970220742319051,-1.4556964470240044,4.562634113776256,66.63543168978484,62.800078560680454,-0.8154965141569672,-0.9513299246244138,-1.5066081108647875,-2.109617446762595,28.54657524558457,0.37000083923339844,0.30720370349314585,0.8737507820129427,0.1423090712256645,1.6051924928002208,0.5080299266193027,1.2394716374065826,-1.3876659577636765,94.96405312763895,38.11411948752266,0.3657208553936392,11,-0.7025003433227575,-0.8512506484985387,-1.7575006484985387,-2.1550006866455114,0.6324996948242116,3,0.04746683337660862,7.199847415600732,16.114999771118164,2.137948724694517,16.072500228881836,1.2097981940165345,15.789999961853027,0.04746683337660862
9518,2010-11-05,16.514999389648438,16.530000686645508,16.40250015258789,16.424999237060547,1638800.0,0.005020450095950535,1.1249602644796237,0.4931492532633705,67.0370219927909,63.708053316953546,-0.7985537847856907,-0.9664206547139358,-1.5367625061761583,-2.1679862289633363,29.72351731641832,0.1275005340576172,0.2972379799997764,0.8819993495941159,0.07860420939080015,1.6853944897974316,0.4803017794924571,1.2836969196957746,-1.4125578790234385,98.12484055780331,43.39795932941968,0.401697570101658,11,-0.7624988555908203,-0.9087491035461426,-1.8399991989135742,-2.237499237060547,0.7450008392333984,4,0.02891316579924519,-1.4556964470240044,16.432500839233402,7.199847415600732,16.114999771118164,2.137948724694517,16.072500228881836,0.02891316579924519
9519,2010-11-08,16.387500762939453,16.565000534057614,16.360000610351562,16.432500839233402,2872000.0,-0.007720171445413482,-3.099982833927717,-0.5000000000000395,69.08400239219556,64.44728419637208,-0.5725363406141302,-0.7819423859586649,-1.3653009454582374,-2.020446876715285,30.59646439129995,0.20499992370605113,0.2950487313121126,0.6928756713867195,-0.1445001703455553,1.5302515131189924,0.2741877505205821,1.1115635922528568,-1.1994057017532231,74.5520124914208,16.665901325540773,0.4186879208661367,11,-0.617500305175783,-0.7637505531311053,-1.7125005722045898,-1.9725003242492676,0.7074985504150391,0,0.03707094114484,1.1249602644796237,16.514999389648438,-1.4556964470240044,16.432500839233402,7.199847415600732,16.114999771118164,0.03707094114484
9520,2010-11-09,16.370000839233402,16.430000305175778,16.27750015258789,16.405000686645508,2263600.0,-0.0010678824037420043,2.588277533435276,0.7777730682828249,66.76710257408031,65.56707811086505,-0.44901482855347297,-0.7088338690385214,-1.2950755376472305,-1.98200617078734,31.092646816316112,0.15250015258788707,0.3161370080761152,0.6170007228851357,-0.23850586004714458,1.4725073058174143,0.1892474314189947,1.044754014351275,-1.0717533402174606,70.00007335949915,11.975339948979311,0.4277532914661396,11,-0.6000003814697319,-0.6375007629394585,-1.6950006484985387,-1.9162507057189977,0.822498321533196,1,0.028252876897954193,-3.099982833927717,16.387500762939453,1.1249602644796237,16.514999389648438,-1.4556964470240044,16.432500839233402,0.028252876897954193
9521,2010-11-10,16.422500610351562,16.422500610351562,16.217500686645508,16.382499694824222,2834400.0,0.0032070719869687903,9.249761586877742,-1.142888283378761,67.4533252413164,66.14579212722941,-0.34628150543631264,-0.7252731125498908,-1.2979077820604665,-2.014763750824507,30.41417752882001,0.2049999237060547,0.3635839289416687,0.6230004787445065,-0.2730270608123675,1.5190280183013805,0.17498670896607038,1.0710142485229426,-1.0229128685322877,58.992809704155604,1.2730686603900523,0.44801376977843654,11,-0.4187502861022949,-0.653750419616701,-1.7262508869171143,-1.955000877380371,0.7024993896484375,2,0.031511639791315105,2.588277533435276,16.370000839233402,-3.099982833927717,16.387500762939453,1.1249602644796237,16.514999389648438,0.031511639791315105
9522,2010-11-11,16.4375,16.482500076293945,16.299999237060547,16.307500839233402,2239600.0,0.0009133438326063281,-1.5172118963997738,3.2499046347512963,73.07288093740955,66.38009775283598,-0.2307375594304979,-0.6970552796724636,-1.2755812125550836,-2.0069789743770823,29.757241068224072,0.18250083923339844,0.4113839292379531,0.5878748893737793,-0.33408457336170017,1.509834352109257,0.12689515800603957,1.048854620741519,-0.9446792348016579,63.309182721335524,-0.9379898381594316,0.46097973136773895,11,-0.28999996185302734,-0.6687498092651385,-1.739375352859497,-1.9700002670288086,0.6625003814697266,3,0.0339164008659103,9.249761586877742,16.422500610351562,2.588277533435276,16.370000839233402,-3.099982833927717,16.387500762939453,0.0339164008659103
9523,2010-11-12,16.219999313354492,16.395000457763672,16.192499160766598,16.327499389648438,2063200.0,-0.013231980936608823,-1.4923178046174683,-0.8269290021568076,66.53620045462861,66.90269538536926,0.007982170472967454,-0.4494352805308761,-1.030088294452522,-1.766649783797689,29.1207278166802,0.245000839233402,0.48496241039941523,0.3366242408752438,-0.587798011915357,1.2610464936658463,-0.12558688552005748,0.798835367270545,-0.6414041666474084,7.382564081558368,-60.38182175998418,0.46221112639530093,11,-0.0037488937377965215,-0.4512491226196307,-1.438124656677246,-1.7524995803833008,1.1025009155273438,4,0.05209625502310611,-1.5172118963997738,16.4375,9.249761586877742,16.422500610351562,2.588277533435276,16.370000839233402,0.05209625502310611
9524,2010-11-15,16.322500228881836,16.457500457763672,16.282499313354492,16.3125,2372800.0,0.0063194155281469655,-3.999918258358083,-0.09302531892620784,67.61364621564607,67.55785959044965,-0.012337469949699198,-0.5213701294565034,-1.10589138086792,-1.8414227733355517,28.23611229974735,0.2375011444091797,0.5370256145386563,0.4027501583099369,-0.5310988598882176,1.3365991765080913,-0.06417435078914124,0.869674667409015,-0.6649926511867097,44.827813001500246,-25.183804242763244,0.4669245090990773,11,-0.08249998092651367,-0.5524997711181658,-1.4825005531311035,-1.8550004959106445,1.0900001525878906,0,0.057436053720565594,-1.4923178046174683,16.219999313354492,-1.5172118963997738,16.4375,9.249761586877742,16.422500610351562,0.057436053720565594
9525,2010-11-16,16.122499465942386,16.207500457763672,15.987500190734865,16.145000457763672,2918000.0,-0.012253071535300641,1.983034409631052,-2.2500476826240963,67.42208958234664,67.95796678668876,0.21847670370009098,-0.2777205950369783,-0.876372431712662,-1.6156134376720335,27.65502428647159,0.3350000381469709,0.5079534624224031,0.16599941253662465,-0.7369964432150233,1.0689952682882709,-0.28549851533919934,0.6174973404124486,-0.392392451738262,27.272587155256744,-47.258813215028866,0.4514979278758234,11,0.15375089645385387,-0.35249900817871627,-1.2687497138977086,-1.6412496566772496,1.1800003051757777,1,0.06031942190269213,-3.999918258358083,16.322500228881836,-1.4923178046174683,16.219999313354492,-1.5172118963997738,16.4375,0.06031942190269213
9526,2010-11-17,16.100000381469727,16.227500915527347,16.067499160766598,16.117500305175778,1860000.0,-0.0013955084644404758,-2.8787192232110277,0.7777401034160877,63.429768757539314,67.60178201643926,0.2666672866337052,-0.22211049810766603,-0.8256199034999359,-1.565418216948677,26.841204105677473,0.1600017547607493,0.5238738981467268,0.11525030136108327,-0.7673446571769524,0.997845259899119,-0.3260471779079346,0.5565477806301011,-0.3031018856773233,22.72731651398213,-49.44900618845868,0.44129747926901813,11,0.17624998092651367,-0.32999992370605646,-1.2112503051757812,-1.5837502479553223,1.2174987792968714,2,0.06785706542928294,1.983034409631052,16.122499465942386,-3.999918258358083,16.322500228881836,-1.4923178046174683,16.219999313354492,0.06785706542928294
9527,2010-11-18,16.360000610351562,16.407499313354492,16.22249984741211,16.22249984741211,2122800.0,0.016149082156611705,-1.6908863920099875,-7.8572207084484615,56.61766149594175,66.44407529456713,-0.0052507928922089775,-0.4396771796050345,-1.0551330660946086,-1.793494251670813,26.192038493614678,0.3074989318847656,0.5281006874007836,0.33400049209594584,-0.5371309216013991,1.2051319057932908,-0.1015652147527284,0.7695661989446183,-0.5016539514979428,79.25536340043536,9.42035844046687,0.4355657068486726,11,-0.08375024795532227,-0.5900001525878924,-1.2975008487701416,-1.671250820159912,1.0100002288818395,3,0.04676035214597696,-2.8787192232110277,16.100000381469727,1.983034409631052,16.122499465942386,-3.999918258358083,16.322500228881836,0.04676035214597696
9528,2010-11-19,16.362499237060547,16.4375,16.292499542236328,16.367500305175778,2114800.0,0.00015272778824981792,1.0,-0.036371202663311654,66.42754992636043,66.14891390947435,-0.03537671417789667,-0.3816038941110538,-1.030677948424362,-1.7638498180734228,26.00500900435406,0.14500045776367188,0.5247418866329348,0.2856241703033433,-0.5354582816822742,1.1067066222889608,-0.12491705568946543,0.696165396296152,-0.4476202681906081,79.78698580243524,9.394933467329437,0.41054122599280857,11,-0.12749910354614258,-0.5924987792968768,-1.232499361038208,-1.6737494468688965,0.9650001525878906,4,0.04507264652692933,-1.6908863920099875,16.360000610351562,-2.8787192232110277,16.100000381469727,1.983034409631052,16.122499465942386,0.04507264652692933
9529,2010-11-22,16.424999237060547,16.46500015258789,16.1875,16.264999389648438,1533200.0,0.003819709880165556,1.3124850989430183,-31.993135011464375,61.57634357144026,65.572162909181,-0.10280971509348902,-0.3809381696118912,-1.067118253383594,-1.7909622440327126,25.63372915055013,0.2775001525878906,0.4860564907143399,0.2956242084503167,-0.4688191425576669,1.0600675594582984,-0.0865974670536751,0.6778458839543084,-0.4581105429755947,91.62284424649734,23.025180340285885,0.38222167550399094,11,-0.18999910354614258,-0.6549987792968768,-1.2362494468688965,-1.7362494468688965,0.8250007629394531,0,0.05464237646941328,1.0,16.362499237060547,-1.6908863920099875,16.360000610351562,-2.8787192232110277,16.100000381469727,0.05464237646941328
9530,2010-11-23,16.082500457763672,16.257499694824222,16.012500762939453,16.257499694824222,3528000.0,-0.020852285857285047,1.799999999999927,-1.093746274706171,49.10838471062141,63.53383618354822,0.2174897415757755,0.016763668019237343,-0.7032112846648051,-1.4131115370115257,25.71719290368461,0.41249847412109375,0.4278899921579118,-0.08137459754943777,-0.7636590024547942,0.6009098073559187,-0.4225168000021178,0.25976760490324047,0.48250007629394176,15.46956668352723,-47.61041094812765,0.3411422024526785,11,0.15249967575073242,-0.3125000000000018,-0.8368754386901855,-1.3550004959106445,0.9300003051757812,1,0.0826985783211347,1.3124850989430183,16.424999237060547,1.0,16.362499237060547,-1.6908863920099875,16.360000610351562,0.0826985783211347
9531,2010-11-24,16.375,16.379999160766598,16.132499694824222,16.132499694824222,1409600.0,0.01818744187226984,-1.0412301400031474,-1.3857220708446383,48.40052843522678,60.79246368330569,-0.0921465420024461,-0.19309438281325697,-0.9696564410233588,-1.6712331327594576,26.60675603575151,0.29749870300292613,0.37811286203069727,0.15237493515014577,-0.3621854850154449,0.6669353553157364,-0.10490527493265134,0.4096551452329411,0.1789505386352488,80.1104366885854,20.193465404555937,0.2572802100827954,11,-0.14874982833862305,-0.6049995422363299,-1.1293749809265137,-1.6475000381469727,0.8474998474121094,2,0.056641207396529,1.799999999999927,16.082500457763672,1.3124850989430183,16.424999237060547,1.0,16.362499237060547,0.056641207396529
9532,2010-11-26,16.217500686645508,16.282499313354492,16.15999984741211,16.260000228881836,773200.0,-0.009618278678136916,1.8000610367528447,-0.17525562372188397,42.05609094992801,58.072451516116736,0.034491161134653225,0.02619538786095177,-0.7873151005572314,-1.483914499218237,28.22590666769205,0.21500015258789062,0.333660704681499,-0.04349942207336355,-0.4080590316242123,0.32106018747748344,-0.22577922684878615,0.13878038270205906,0.32562085647582606,45.303911650649134,-9.376018548731473,0.18227980477542374,11,0.00874948501586914,-0.4475002288818377,-0.9718756675720215,-1.4900007247924805,1.1949996948242188,4,0.06782786665931195,-1.0412301400031474,16.375,1.799999999999927,16.082500457763672,1.3124850989430183,16.424999237060547,0.06782786665931195
9533,2010-11-29,16.137500762939453,16.170000076293945,15.895000457763672,16.094999313354492,1900800.0,-0.004932937895413936,4.116268341583719,-1.000044879274751,43.15067347808999,55.35434343416606,0.11349300171148258,0.11587749970632899,-0.6849860491463744,-1.3754153412879937,27.259904248511894,0.32250022888183594,0.27709728496208896,-0.1258743762969985,-0.48633925315007076,0.23459050055607378,-0.3061068147235346,0.05435806212953764,0.39500836457824207,42.54393596659127,-9.224821791939057,0.1802324384265357,11,0.042499542236328125,-0.367500305175783,-0.879375696182251,-1.4100008010864258,1.404998779296875,0,0.07637490429276661,1.8000610367528447,16.217500686645508,-1.0412301400031474,16.375,1.799999999999927,16.082500457763672,0.07637490429276661
9534,2010-11-30,16.469999313354492,16.522499084472653,15.954999923706055,15.984999656677244,4790000.0,0.020604092002811214,-1.0825690802539971,11.411367410133327,52.33641777795199,53.67815767812221,-0.21890242685243777,-0.1718773985372728,-0.9912343992731696,-1.6790680096218757,26.530064998469705,0.567499160766598,0.2112779414917867,0.17262420654297017,-0.12213008550288151,0.46737849858882186,0.02524706052004433,0.320001352565896,-0.5749988555908203,91.63348430043519,40.42883040497452,0.1473771460229262,11,-0.2612495422363281,-0.6999988555908221,-1.21187424659729,-1.7424993515014648,1.1925010681152344,1,0.052064366244305216,4.116268341583719,16.137500762939453,1.8000610367528447,16.217500686645508,-1.0412301400031474,16.375,0.052064366244305216
9535,2010-12-01,16.985000610351562,17.037500381469727,16.6875,16.692499160766598,4110000.0,0.0312690539446161,-1.3140538597829718,0.6030961992610545,60.80692846536866,53.386730978992134,-0.6690493313012844,-0.6482472857713901,-1.4712838502872252,-2.1602193983216544,26.21631484486493,0.5675010681152344,0.18836515731111803,0.6420004844665534,0.23332928338647818,1.0506716855466287,0.4376648839265158,0.8463360850065911,-1.0900001525878906,95.40483373094112,43.31876982857074,0.20433560054003738,12,-0.5187501907348633,-0.9787502288818359,-1.6743755340576172,-2.257500648498535,0.5349998474121094,2,0.015601965270871654,-1.0825690802539971,16.469999313354492,4.116268341583719,16.137500762939453,1.8000610367528447,16.217500686645508,0.015601965270871654
9536,2010-12-02,17.264999389648438,17.395000457763672,16.962499618530273,17.007499694824222,3282000.0,0.016485061479846408,-1.4892145562325045,0.8803364741938411,64.42895209106861,54.25465215622845,-0.8564825101803386,-0.8829424568289141,-1.7096163174501697,-2.4103441934962273,26.056790625949265,0.43250083923339844,0.16036087868900495,0.8644992828369134,0.297831973072622,1.4311665926012065,0.5811656279547677,1.147832937719059,-1.3242989349365235,91.33326212565103,38.986941761754665,0.2833336548821464,12,-0.6199989318847656,-1.0799989700317383,-1.9581243991851807,-2.53749942779541,-0.0699996948242152,3,-0.01462488477470636,-1.3140538597829718,16.985000610351562,-1.0825690802539971,16.469999313354492,4.116268341583719,16.137500762939453,-0.01462488477470636
9537,2010-12-03,17.212499618530273,17.34000015258789,17.15999984741211,17.202499389648438,2317200.0,-0.0030408209078559567,-2.789507498945931,0.03883588634410886,68.3626629100718,54.46966470997416,-0.7491162471557331,-0.8105692683439862,-1.6110102835974018,-2.328012361675725,24.9891286042399,0.18000030517578125,0.14870818494377502,0.772999572753907,0.09972313853415926,1.4462760069736529,0.4363613556440349,1.109637789863779,-1.1845411636352523,87.8332773844401,28.56836407776712,0.336638217109873,12,-0.5674991607666016,-1.0274991989135742,-1.9337496757507324,-2.484999656677246,0.11750030517578125,4,0.0005809864402883669,-1.4892145562325045,17.264999389648438,-1.3140538597829718,16.985000610351562,-1.0825690802539971,16.469999313354492,0.0005809864402883669
9538,2010-12-06,16.992500305175778,17.174999237060547,16.882499694824222,17.174999237060547,2318000.0,-0.01278136925084683,2.205493196212415,-18.24947549113139,61.87945936696173,54.50334424280988,-0.4809280113373333,-0.5828453670124532,-1.357149018994793,-2.0793569982348306,23.409991911474606,0.32999992370605113,0.15388517778112032,0.5291252136230433,-0.18786987186457083,1.2461202991106575,0.17062767087923802,0.8876227563668486,-0.8825193301086358,72.04861088115476,10.504858397863373,0.3584975427438071,12,-0.3474998474121058,-0.5737500190734828,-1.746250152587887,-2.2650003433227504,0.5174999237060582,0,0.024716790863674065,-2.789507498945931,17.212499618530273,-1.4892145562325045,17.264999389648438,-1.3140538597829718,16.985000610351562,0.024716790863674065
9539,2010-12-07,16.995000839233402,17.145000457763672,16.899999618530273,17.120000839233402,2882800.0,0.0001471551574350194,1.8000217983652362,0.6849355155619523,66.63495623815396,56.45074107920239,-0.44038170724051895,-0.5665471228400527,-1.3186933885037426,-2.046988176642273,21.979827618074225,0.24500083923339844,0.1664369495060285,0.5012507438659703,-0.2527289402988764,1.255230428030817,0.12426090178354698,0.8782405859483937,-0.8079186952044672,43.46298802482432,-21.489861306511223,0.37698984208242303,12,-0.3500003814697301,-0.432500839233402,-1.500625610351566,-2.021250724792484,0.6874999999999964,1,0.03221527955085546,2.205493196212415,16.992500305175778,-2.789507498945931,17.212499618530273,-1.4892145562325045,17.264999389648438,0.03221527955085546
9540,2010-12-08,16.832500457763672,17.077499389648438,16.790000915527347,17.0,2094800.0,-0.009561657749059593,-1.277228021936553,1.339996337890625,63.25794373294165,58.1015650011707,-0.17914474628177857,-0.3874875393145736,-1.1189403269726768,-1.851606490149905,20.786283065684263,0.2874984741210902,0.1583289756941646,0.31562538146972585,-0.4506435165585678,1.0818942794980195,-0.06750906754442099,0.6987598304838727,-0.5729432149106515,7.024723040157843,-60.65577970673318,0.3831344490141472,12,-0.1875,-0.2012500762939453,-1.338125228881836,-1.858750343322754,0.6199989318847656,2,0.04930936587755941,1.8000217983652362,16.995000839233402,2.205493196212415,16.992500305175778,-2.789507498945931,17.212499618530273,0.04930936587755941
9541,2010-12-09,16.940000534057614,17.004999160766598,16.819999694824222,16.987499237060547,4396000.0,0.00638645913384539,3.4849143412019803,0.2835751212735642,61.11113141073179,60.218791719037796,-0.2213482845898227,-0.4787771229446669,-1.1800781421128157,-1.929018625914333,19.85082844912707,0.1849994659423757,0.16363732201357095,0.3972504615783663,-0.3902554507189251,1.184756373875656,0.0034975054297206043,0.791003417727012,-0.6123166983099537,27.27269574625874,-37.3349423446953,0.39375295614864503,12,-0.29500007629394176,-0.29500007629394176,-1.4456253051757777,-1.9662504196166957,0.7950000762939489,3,0.034238483200751846,-1.277228021936553,16.832500457763672,1.8000217983652362,16.995000839233402,2.205493196212415,16.992500305175778,0.034238483200751846
9542,2010-12-10,16.995000839233402,17.03499984741211,16.932500839233402,17.0,1836400.0,0.0032467711594938997,1.7333485923551353,0.10524836365088308,61.877979676412956,62.299603518851455,-0.1726141169191564,-0.5163425104893307,-1.186959995096684,-1.9521480858173703,18.72481591612718,0.10249900817870738,0.2244379193170829,0.4243757247924833,-0.3865625541264066,1.235314003711375,0.01890658533303835,0.8298448642519283,-0.603278006164782,53.246965568491945,-9.050606208214688,0.4054691394594457,12,-0.3200006484985387,-0.3500003814697301,-1.500625610351566,-2.021250724792484,0.4149990081787074,4,0.011768099188857795,3.4849143412019803,16.940000534057614,-1.277228021936553,16.832500457763672,1.8000217983652362,16.995000839233402,0.011768099188857795
9543,2010-12-13,17.065000534057614,17.107500076293945,16.9375,17.030000686645508,3075200.0,0.004118840327598905,1.833359824522364,-7.00114460130148,61.98505979582043,63.37167485417017,-0.10863633920656568,-0.5478811192172337,-1.2113878636397217,-1.9931389307684544,18.184198663778844,0.1700000762939453,0.27275166851138266,0.4521253585815401,-0.36987047800798223,1.2741211951710607,0.04112744028677895,0.8631232768763013,-0.6130810435072895,77.46478116504105,18.09688381452745,0.41099791829476046,12,-0.023750305175777697,-0.42000007629394176,-1.4093751907348597,-1.9300003051757777,0.23499870300293324,0,0.015528823987996043,1.7333485923551353,16.995000839233402,3.4849143412019803,16.940000534057614,-1.277228021936553,16.832500457763672,0.015528823987996043
9544,2010-12-14,17.260000228881836,17.317499160766598,17.03499984741211,17.112499237060547,2044400.0,0.011426878917176087,1.1523851044505307,4.214332425068548,73.3399621176318,64.76423414886608,-0.2009183403276822,-0.7052004858725631,-1.3543864526917009,-2.163090280263976,17.60306828357086,0.28249931335448863,0.359342387413605,0.6002500534057624,-0.2581418826732147,1.4586419894847413,0.1710540853662721,1.0294460214452528,-0.7514958802987124,89.09969229211691,23.180143807064283,0.4291959680394891,12,-0.16749954223632812,-0.6149997711181641,-1.5806248188018799,-2.1024999618530273,0.125,1,0.014484356702479273,1.833359824522364,17.065000534057614,1.7333485923551353,16.995000839233402,3.4849143412019803,16.940000534057614,0.014484356702479273
9545,2010-12-15,17.094999313354492,17.309999465942386,17.059999465942386,17.237499237060547,2197200.0,-0.00955972846693487,-1.3529454003644952,-0.9660946814425925,65.03131000287487,64.83116280573344,-0.020867670666039118,-0.48866058478027696,-1.150399407981265,-1.9766601987478474,18.42068112898901,0.25,0.45418176042785774,0.3866241455078132,-0.453612674506811,1.2268609655224374,-0.03349426449949888,0.8067425555151253,-0.5333051982205355,55.27636457043403,-8.482624790543362,0.4201184100073125,12,-0.029998779296875,-0.4499988555908203,-1.3981239795684832,-1.9199991226196307,0.4625015258789098,2,0.034366864549678855,1.1523851044505307,17.260000228881836,1.833359824522364,17.065000534057614,1.7333485923551353,16.995000839233402,0.034366864549678855
9546,2010-12-16,17.192499160766598,17.202499389648438,17.0,17.079999923706055,2028800.0,0.005703413356439313,2.05660160073703,-0.7894687529279241,70.87791983741361,65.11063579766031,-0.14497931563430555,-0.5271435214832643,-1.204719715296907,-2.0513475960213228,19.121873800375884,0.2024993896484375,0.5129357454861356,0.42949905395507315,-0.3858883025942923,1.2448864105044386,0.021805375680390426,0.8371927322297559,-0.58080666507486,67.53232598464146,1.3794542085250896,0.40769367827468256,12,-0.13874912261962535,-0.5474987030029261,-1.4412488937377912,-2.0174989700317365,0.3200016021728551,3,0.015122887397031937,-1.3529454003644952,17.094999313354492,1.1523851044505307,17.260000228881836,1.833359824522364,17.065000534057614,0.015122887397031937
9547,2010-12-17,17.125,17.137500762939453,16.870000839233402,16.987499237060547,4901200.0,-0.003926081957917549,2.292260381699057,1.2222372927334149,71.2594176690006,66.15285338677575,-0.10191465933050736,-0.42097771493526537,-1.092161996502373,-1.9584425652709196,19.071017301175797,0.322498321533196,0.5063969932685026,0.32374992370605327,-0.4837729547068257,1.1312728021189322,-0.08001151550038443,0.727511362912491,-0.46630902658394646,56.98326641604662,-11.653826091352016,0.4037614392064392,12,-0.07124996185302734,-0.4799995422363281,-1.2387497425079346,-1.9349999427795428,0.7924995422363281,4,0.035620473597171465,2.05660160073703,17.192499160766598,-1.3529454003644952,17.094999313354492,1.1523851044505307,17.260000228881836,0.035620473597171465
9548,2010-12-20,17.100000381469727,17.155000686645508,16.969999313354492,17.125,2350800.0,-0.0014598317389941107,3.352922697183889,-0.18181439866833124,65.63278558176512,66.04150109162143,-0.06712102417828447,-0.3561536124776872,-1.0224324368626654,-1.9077648477672913,18.94003545768094,0.18500137329101562,0.46055311273112665,0.2618752479553237,-0.5284606892824861,1.0522111851931335,-0.13329272066357944,0.6570432165742268,-0.3971308389928154,51.39673852816069,-13.739447038220668,0.3951679686189041,12,-0.046250343322753906,-0.4549999237060547,-1.1418752670288086,-1.9100003242492694,0.9899997711181641,0,0.01812862333490428,2.292260381699057,17.125,2.05660160073703,17.192499160766598,-1.3529454003644952,17.094999313354492,0.01812862333490428
9549,2010-12-21,17.322500228881836,17.342500686645508,17.135000228881836,17.192499160766598,1986400.0,0.013011686692897317,1.4411533714798608,-5.200122072175316,59.796807609471934,65.65693041123589,-0.2662820390724825,-0.5354185977318231,-1.2007243811476336,-2.107782317805931,19.481754900684617,0.24250030517578125,0.410994861069927,0.4395000457763665,-0.3539822951143705,1.2329823866671035,0.04275887533099976,0.8362412162217332,-0.578102831487719,95.7670975190331,33.03619803053054,0.39674117044536783,12,-0.24125003814697266,-0.6774997711181641,-1.3299999237060582,-1.9650001525878924,0.4074993133544922,1,-0.0012989459676134851,3.352922697183889,17.100000381469727,2.292260381699057,17.125,2.05660160073703,17.192499160766598,-0.0012989459676134851
9550,2010-12-22,17.412500381469727,17.424999237060547,17.239999771118164,17.352500915527347,2107200.0,0.005195563654132984,3.3530731772995535,0.46153056134272247,54.81243255823792,64.95707498318103,-0.2965416206844935,-0.5488072585186536,-1.2460906707045183,-2.177422577403476,20.89232616088452,0.1849994659423828,0.3992107892326118,0.46300020217895366,-0.2685149133454843,1.1945153177033916,0.09724264441673469,0.8287577599411726,-0.6290668004534368,97.74794744637929,37.039080221911306,0.36575755776221897,12,-0.2650003433227539,-0.7525005340576172,-1.4075000286102295,-1.9387502670288086,0.3699989318847656,2,-0.0015793339259395633,1.4411533714798608,17.322500228881836,3.352922697183889,17.100000381469727,2.292260381699057,17.125,-0.0015793339259395633
9551,2010-12-23,17.302499771118164,17.424999237060547,17.287500381469727,17.357500076293945,1015600.0,-0.006317335703758253,-2.2353020375190735,-0.9166799122612362,52.830193206000814,63.95176537535746,-0.14495668498729586,-0.38552394289311565,-1.1011631563471482,-2.046896265649014,21.940962518371173,0.1374988555908203,0.3724957448423325,0.30662460327148366,-0.388219369323874,1.0014685758668413,-0.04079738302619518,0.6540465895691625,-0.46774093761833413,77.92796043700734,19.797112334562307,0.3474219862976785,12,-0.1549997329711914,-0.6424999237060547,-1.279374361038208,-1.828749656677246,0.8225002288818359,3,0.014737816586531283,3.3530731772995535,17.412500381469727,1.4411533714798608,17.322500228881836,3.352922697183889,17.100000381469727,0.014737816586531283
9552,2010-12-27,17.317499160766598,17.354999542236328,17.192499160766598,17.25,672000.0,0.0008668914808178663,1.2807083294294512,-1.2272506588985344,61.732808732212426,63.92373747940101,-0.12225529594892848,-0.3308517753866589,-1.0784875538982206,-2.040555415603709,22.889195062505692,0.16250038146973012,0.36814246169101494,0.26662406921386506,-0.3369467128177348,0.8701948512454649,-0.0351613218019331,0.5684094602296632,-0.4355210949819117,76.37360564407533,19.17694685536327,0.3017853910157993,12,-0.16999912261962535,-0.6574993133544886,-1.294373750686642,-1.84374904632568,0.985000610351566,0,0.01126037890128151,-2.2353020375190735,17.302499771118164,3.3530731772995535,17.412500381469727,1.4411533714798608,17.322500228881836,0.01126037890128151
9553,2010-12-28,17.370000839233402,17.377500534057614,17.237499237060547,17.334999084472653,799200.0,0.003031712488010374,4.599923707801531,0.5185509621635167,63.06618958628518,62.78220719814028,-0.14186107130145587,-0.3017543991434941,-1.0954735497068988,-2.0721529297454957,24.619760798091615,0.14000129699706676,0.36858965317144055,0.25750074386597177,-0.1830849378997037,0.6980864256316472,0.037207902983134034,0.4777935847488095,-0.44458107974664784,81.03497037022544,21.18812117437284,0.220292840882838,12,-0.22250080108642933,-0.7100009918212926,-1.346875429153446,-1.896250724792484,1.1174983978271449,1,0.03151978563905988,1.2807083294294512,17.317499160766598,-2.2353020375190735,17.302499771118164,3.3530731772995535,17.412500381469727,0.03151978563905988
9554,2010-12-29,17.327499389648438,17.40250015258789,17.299999237060547,17.399999618530273,879600.0,-0.0024468306005470675,1.6451406492259986,-2.0713312626010727,68.82121721977256,63.20330800001779,-0.09921105488664494,-0.2020779615731172,-1.0188299337852982,-2.006946018038029,25.644321180009584,0.10250091552734375,0.362398215081285,0.17212429046630717,-0.158330548156016,0.5025791290886303,0.00689687115514559,0.33735170977746876,-0.36211327195578136,58.06459551916846,-8.114262515149107,0.1652274193111615,12,-0.17999935150146484,-0.6674995422363281,-1.3249990940093994,-1.7187490463256854,1.1025009155273438,2,0.044005239636307536,4.599923707801531,17.370000839233402,1.2807083294294512,17.317499160766598,-2.2353020375190735,17.302499771118164,0.044005239636307536
9555,2010-12-30,17.25,17.399999618530273,17.237499237060547,17.344999313354492,1572800.0,-0.004472624001056746,-1.708320750218549,1.310331219910026,62.06221955705053,62.22378574664411,0.002891460092950382,-0.10931203747751894,-0.9006956065848861,-1.908278608179991,25.30815602835287,0.16250038146972656,0.34969749438138464,0.08137493133544993,-0.24147979347763027,0.4042296561485301,-0.08005243107109195,0.2428022937419918,-0.24784483275791303,24.731535640747026,-44.45324749901677,0.16142736240654076,12,-0.10249996185302734,-0.5900001525878906,-1.247499704360962,-1.6324996948242205,1.1175003051757812,3,0.02782606041949731,1.6451406492259986,17.327499389648438,4.599923707801531,17.370000839233402,1.2807083294294512,17.317499160766598,0.02782606041949731
9556,2010-12-31,17.012500762939453,17.225000381469727,16.930000305175778,17.212499618530273,3848000.0,-0.013768071713654906,1.6222184546264038,2.105266328026181,50.59624925103283,59.92787814464769,0.23710716451532576,0.11415343026673241,-0.629238484062931,-1.6507774954651655,23.781296563464707,0.3199996948242223,0.2820379475416743,-0.14349937438964844,-0.4702106052006414,0.18321185642134452,-0.3068549897951449,0.019856241015848042,0.41249847412109375,17.460419980139967,-51.520429822025214,0.1633556154054958,12,0.16499900817871094,-0.35250091552734375,-1.010000467300415,-1.3950004577636737,1.375,4,0.04526075038259081,-1.708320750218549,17.25,1.6451406492259986,17.327499389648438,4.599923707801531,17.370000839233402,0.04526075038259081
9557,2011-01-03,17.22249984741211,17.407499313354492,17.1875,17.1875,3202400.0,0.012343810436742153,-11.571444141689373,-0.17500023841994336,54.8988897629668,58.73522305367011,0.04737485106756978,-0.10019510379740382,-0.802139337328903,-1.8330035646335627,22.39157196768473,0.39499855041503906,0.2583869193149795,0.0659996986389153,-0.2611059834439935,0.3931053807218241,-0.0975531424025391,0.2295525396803697,0.19259941101074318,61.256575872689,-6.376363024967091,0.16355284104145462,1,-0.04500007629394531,-0.5625,-1.224374532699585,-1.60499954223633,1.2275009155273438,0,0.05240238993083812,1.6222184546264038,17.012500762939453,-1.708320750218549,17.25,1.6451406492259986,17.327499389648438,0.05240238993083812
9558,2011-01-04,17.412500381469727,17.422500610351562,17.182500839233402,17.27750015258789,2920000.0,0.011032111234779096,2.0967575216882577,3.85716621253406,54.758192370133735,58.17537691596586,-0.10463986455273044,-0.27101187874102095,-0.9459437407299589,-1.9947623916379094,21.968513256319795,0.2399997711181605,0.21576312596711844,0.23500022888183736,-0.10156485723884856,0.5715653150025233,0.0667176858214944,0.4032827719421803,-0.48250007629394887,97.96949793193191,31.686616635082288,0.16828254306034218,1,-0.2350006103515625,-0.7525005340576172,-1.4143750667572021,-1.795000076293947,1.119998931884762,1,0.05111267021682697,-11.571444141689373,17.22249984741211,1.6222184546264038,17.012500762939453,-1.708320750218549,17.25,0.05111267021682697
9559,2011-01-05,17.542499542236328,17.670000076293945,17.252500534057614,17.329999923706055,3564400.0,0.0074658525724971,-1.272116257947296,1.5740685796634595,64.27433711233954,59.22669964419938,-0.22367177801897498,-0.3772315882587485,-1.0282508341176566,-2.094439317991018,21.790809335618604,0.4174995422363317,0.18021286914656542,0.3376244544982896,-0.02453052403340905,0.6997794330299882,0.15654696523244027,0.5187019437641389,-0.6026492309570344,82.77019277114654,14.471499727164414,0.1810774892658487,1,-0.24249935150146484,-0.7299995422363281,-1.5674991607666016,-1.9249992370605487,0.970001220703125,2,0.053869158870375466,2.0967575216882577,17.412500381469727,-11.571444141689373,17.22249984741211,1.6222184546264038,17.012500762939453,0.053869158870375466
9560,2011-01-06,17.662500381469727,17.670000076293945,17.420000076293945,17.567499160766598,3228000.0,0.006840578159599042,3.5454293244555415,0.4470653705648622,64.77991118234019,60.554446086014856,-0.3402630584791737,-0.45520107043277136,-1.0987460397801065,-2.1809168065684794,21.997042498515786,0.25,0.17265865582874795,0.4161252975463867,0.043565126212801175,0.7886854688799723,0.22984521187959217,0.6024053832131813,-0.6934440795898453,98.98652741299009,29.3272158104258,0.1862800856667932,1,-0.3625001907348633,-0.4837503433227539,-1.6731252670288086,-2.045000076293947,0.8074989318847621,3,0.04345363946948666,-1.272116257947296,17.542499542236328,2.0967575216882577,17.412500381469727,-11.571444141689373,17.22249984741211,0.04345363946948666
9561,2011-01-07,17.520000457763672,17.762500762939453,17.482500076293945,17.71500015258789,2894400.0,-0.008067936058223979,-1.0740756439056782,-2.052601991647851,61.86186908607689,60.56878612533313,-0.18290000301613674,-0.2814512314130013,-0.901169841644105,-2.009692964098388,22.309614386306865,0.2800006866455078,0.16419205339262888,0.24462537765503,-0.11767447513731355,0.6069252304473736,0.06347545125886,0.4257753040512,-0.5229064049072285,58.1895970561054,-12.53311071066426,0.18114992639617128,1,-0.1737499237060547,-0.24374961853027344,-1.283750057220459,-1.666250228881836,0.9125003814697266,4,0.04837327769797839,3.5454293244555415,17.662500381469727,-1.272116257947296,17.542499542236328,2.0967575216882577,17.412500381469727,0.04837327769797839
9562,2011-01-10,17.194999694824222,17.420000076293945,17.139999389648438,17.352500915527347,3306800.0,-0.018550271372591798,-1.0934487479321786,0.807699831761806,52.41728279301561,59.38557425941429,0.13733955655353114,0.06250590048556504,-0.5317932683412003,-1.6599616012974359,22.055138752863456,0.3800010681152344,0.1523442424550474,-0.09037532806395987,-0.4304499735339462,0.24969931740602647,-0.2604126507989548,0.07966199467103507,-0.15198123936279728,8.835370898061054,-61.67445583817066,0.1700373227349933,1,0.15125083923339488,0.08125114440917613,-0.7799992561340368,-1.1624994277954137,1.2200012207031214,0,0.06935161903342046,-1.0740756439056782,17.520000457763672,3.5454293244555415,17.662500381469727,-1.272116257947296,17.542499542236328,0.06935161903342046
9563,2011-01-11,17.329999923706055,17.34000015258789,17.125,17.247499465942386,2792800.0,0.007851132961780083,3.1950874581317454,-0.5238083704708164,50.19972530151816,57.31651960183047,-0.004393540263375684,-0.05441309670937855,-0.6405663198968163,-1.765402939771377,21.579684784246343,0.21500015258789062,0.15503617489800803,0.03137493133544922,-0.2928265537596175,0.35557641643051596,-0.13072581121208415,0.1934756738829826,-0.24381252979594947,32.15681229318382,-33.70579307566024,0.16210074254753393,1,0.0162506103515625,-0.05374908447265625,-0.9149994850158691,-1.297499656677246,1.1200008392333984,1,0.06462786175211277,-1.0934487479321786,17.194999694824222,-1.0740756439056782,17.520000457763672,3.5454293244555415,17.662500381469727,0.06462786175211277
9564,2011-01-12,17.510000228881836,17.517499923706055,17.372499465942386,17.372499465942386,1861600.0,0.010386630465563762,-1.1090858648911657,1.6666666666666954,52.477756515029014,56.251579263828084,-0.17409121077661993,-0.2263276519479227,-0.7820356984138428,-1.9136593021989974,20.768252366257407,0.1875,0.14666040142401826,0.19887523651123118,-0.13808297804968817,0.5358334510721505,0.03039612923076973,0.36735434379169263,-0.38500022888183594,60.39212049043484,-1.377834151249644,0.16847910728046037,1,-0.16374969482421875,-0.2337493896484375,-0.9781248569488525,-1.4774999618530273,0.9899997711181641,2,0.0583951496920081,3.1950874581317454,17.329999923706055,-1.0934487479321786,17.194999694824222,-1.0740756439056782,17.520000457763672,0.0583951496920081
9565,2011-01-13,17.6825008392334,17.684999465942386,17.452499389648438,17.495000839233402,2266800.0,0.009851548149441669,1.4156196742102447,1.3636287973366719,59.359620259587004,57.22528715366744,-0.31155289681565534,-0.37161001808418703,-0.9223137070227558,-2.053409966675712,20.08474780380131,0.23250007629394887,0.13561573646981628,0.34200077056884837,-0.01731752860269964,0.7013190697403964,0.16234162098307436,0.5216599201546224,-0.5575008392333984,87.45100737806447,26.579643466620688,0.17965914958577422,1,-0.23875045776367188,-0.40625,-1.0787506103515625,-1.6462507247924805,0.22749900817871094,3,0.04693905750392924,-1.1090858648911657,17.510000228881836,3.1950874581317454,17.329999923706055,-1.0934487479321786,17.194999694824222,0.04693905750392924
9566,2011-01-14,17.452499389648438,17.712499618530273,17.430000305175778,17.662500381469727,3041200.0,-0.013007291880040017,-1.2156881811313642,-1.1200052897135628,53.006680379158105,57.01504166657758,-0.01405168327102757,-0.1276773613884643,-0.6634680292786399,-1.7877914960679995,19.65292664517205,0.28249931335449574,0.11469492320330588,0.09899930953979563,-0.25656706261331763,0.4545656816929089,-0.078783876536761,0.27678249561635226,-0.289249343872072,55.74461315698057,-3.0350446162338685,0.1777831860765564,1,-0.008749008178710938,-0.16124916076660156,-0.8143739700317383,-1.4162492752075195,0.49250030517578125,4,0.05830110066123595,1.4156196742102447,17.6825008392334,-1.1090858648911657,17.510000228881836,3.1950874581317454,17.329999923706055,0.05830110066123595
9567,2011-01-18,17.735000610351562,17.774999618530273,17.450000762939453,17.502500534057614,2841600.0,0.016186863233508264,1.0800053711265327,-1.1071379914805666,57.37372024830163,57.3056558752629,-0.24161821977728337,-0.3817059625331609,-0.923483201838657,-2.0330306353548977,19.811213197476242,0.3249988555908203,0.11858434630529047,0.3510004997253411,-0.026039410074425007,0.7280404095251072,0.16248054482545982,0.5395204546252224,-0.5357955215454133,93.84630282258419,36.31693464814518,0.18851995489988252,1,-0.2850008010864258,-0.41250038146972656,-1.0900001525878906,-1.6987504959106445,0.2649993896484375,1,0.039329021983496304,-1.2156881811313642,17.452499389648438,1.4156196742102447,17.6825008392334,-1.1090858648911657,17.510000228881836,0.039329021983496304
9568,2011-01-19,17.40999984741211,17.537500381469727,17.282499313354492,17.28499984741211,3514400.0,-0.01832538775046655,-2.923061122685525,0.5376342321796188,51.49592661403337,55.88583248656221,0.09274351197500508,-0.03403502397139846,-0.5819688961736986,-1.6689262607299842,19.674336553358806,0.4525012969970703,0.15360946240392437,0.010499763488770242,-0.34207597715245797,0.36307550412999845,-0.16578810683184386,0.18678763380938435,-0.16473119622802912,25.88841726953046,-30.26898992888191,0.1762878703206138,1,0.039999961853027344,-0.08749961853027344,-0.7499995231628418,-1.3737497329711914,0.6399993896484375,2,0.05772550700307,1.0800053711265327,17.735000610351562,-1.2156881811313642,17.452499389648438,1.4156196742102447,17.6825008392334,0.05772550700307
9569,2011-01-20,17.299999237060547,17.467500686645508,17.237499237060547,17.382499694824222,2601200.0,-0.006318243039382554,-1.2168765511535986,-0.6600036621094034,50.8960421557515,54.3431803724968,0.18408665394771262,0.0782029419953787,-0.4522821956532894,-1.524016575295697,18.946691043647508,0.23000144958496094,0.1645876738989216,-0.09837579727172852,-0.45212771073941127,0.25537611619595424,-0.2752517540055699,0.07850015946211286,0.47500038146972656,11.627898724295168,-46.50099199569037,0.17687595673384188,1,0.15000057220458984,0.022500991821289062,-0.45687389373779297,-1.263749122619629,0.75,3,0.06647407957194251,-2.923061122685525,17.40999984741211,1.0800053711265327,17.735000610351562,-1.2156881811313642,17.452499389648438,0.06647407957194251
9570,2011-01-21,17.385000228881836,17.47249984741211,17.364999771118164,17.47249984741211,3762400.0,0.0049133523450797245,1.4571553133514987,1.06059555185643,57.06158388733691,53.80981535041459,0.06211470451092538,-0.009448349112865628,-0.5156393326607365,-1.5692680244079114,17.97191384084222,0.1725006103515625,0.16469594489595352,-0.011999797821044211,-0.3657343174850638,0.3417347218429754,-0.18886705765305578,0.16486746201096736,0.3792493820190437,27.44202551409663,-34.35100526288929,0.17686725983201004,1,0.06499958038330078,-0.0625,-0.5162496566772461,-1.346250057220459,0.4249992370605504,4,0.06413573519923266,-1.2168765511535986,17.299999237060547,-2.923061122685525,17.40999984741211,1.0800053711265327,17.735000610351562,0.06413573519923266
9571,2011-01-24,17.557500839233402,17.575000762939453,17.372499465942386,17.389999389648438,2991200.0,0.00992238182804206,-1.000000000000035,-1.9143106267030379,56.44230691639171,54.25704025301194,-0.11678864116164078,-0.17061280236823606,-0.6657378501141444,-1.7029676192537764,17.065795830937848,0.20250129699706676,0.14050180177626714,0.147750759124758,-0.21000171622497277,0.5055032344744887,-0.031125478550105612,0.3266269967996216,0.19621376419067005,59.53513954685044,-2.229674868599453,0.17887623767486505,1,-0.10750102996826527,-0.23500061035156605,-0.7025003433227575,-1.518750667572025,0.3474998474121058,0,0.020076832768307407,1.4571553133514987,17.385000228881836,-1.2168765511535986,17.299999237060547,-2.923061122685525,17.40999984741211,0.020076832768307407
9572,2011-01-25,17.512500762939453,17.53499984741211,17.362499237060547,17.53499984741211,3063200.0,-0.002563011484720712,14.334011529331978,-0.13432172992176808,52.03666138100939,54.46114426184429,-0.02460189425845627,-0.11621294253724557,-0.5988802522536361,-1.625740473583761,16.544454766411434,0.19500160217285512,0.10286360636197145,0.09300060272216726,-0.2647948840399401,0.45079608948427463,-0.08589714065888643,0.27189834610322094,0.23088953315734884,81.48156520559712,23.29274055200841,0.1788977433810536,1,-0.006251335144042969,-0.1900005340576172,-0.6631255149841309,-1.3650007247924805,0.6224994659423864,1,0.024696583185882526,-1.000000000000035,17.557500839233402,1.4571553133514987,17.385000228881836,-1.2168765511535986,17.299999237060547,0.024696583185882526
9573,2011-01-26,17.917499542236328,17.979999542236328,17.292499542236328,17.582500457763672,9312400.0,0.02312626761758363,1.9891363839915082,-14.889454052221092,56.86811382579595,54.9489617408184,-0.37716254641609837,-0.5039280648185525,-0.9698529640636515,-1.9995822494824527,16.381895724320234,0.6875,0.08898246835055801,0.4706244468688965,0.05043674210280358,0.8908121516349894,0.26053059448585003,0.6807182992519429,-0.6800003051757812,91.58249504218,34.9951448711093,0.21009385238304626,1,-0.3087501525878906,-0.46249961853027344,-1.0681242942810059,-1.7337493896484375,-0.002498626708984375,2,0.004604462668978737,14.334011529331978,17.512500762939453,-1.000000000000035,17.557500839233402,1.4571553133514987,17.385000228881836,0.004604462668978737
9574,2011-01-27,18.09000015258789,18.32250022888184,17.8174991607666,18.112499237060547,4623200.0,0.00962749349846126,1.2824851938378574,-0.06716162973422306,57.68191742040737,54.76255031424288,-0.5126485367235958,-0.6496847465270399,-1.1089259073902653,-2.1411233451420344,16.3945966600981,0.5050010681152379,0.12470287252261159,0.6050000190734863,0.10050693971798097,1.1094930984289917,0.35275347939573365,0.857246558751239,-0.8376509094238287,77.42719210691489,25.120631627264196,0.2522465396777531,1,-0.3100004196166992,-0.46374988555908203,-1.2406249046325684,-1.90625,-0.25,3,-0.002211216981201747,1.9891363839915082,17.917499542236328,14.334011529331978,17.512500762939453,-1.000000000000035,17.557500839233402,-0.002211216981201747
9575,2011-01-28,17.729999542236328,18.417499542236328,17.68000030517578,18.209999084472656,4084000.0,-0.01990053108429979,-1.5431095150713943,21.33418107833164,53.49997584031209,54.81736092103776,-0.16226564325240744,-0.2654918812606297,-0.7125440536628886,-1.7496669662753028,16.51377949582173,0.7374992370605469,0.15104728306249982,0.2209994316101067,-0.2820894876631037,0.7240883508833171,-0.0305450280264985,0.4725438912467119,-0.4375,38.88888888888889,-12.149977527215242,0.25154445963660593,1,0.09749984741210938,-0.05624961853027344,-0.8668742179870605,-1.5462493896484375,0.3900012969970703,4,0.018048488611740687,1.2824851938378574,18.09000015258789,1.9891363839915082,17.917499542236328,14.334011529331978,17.512500762939453,0.018048488611740687
9576,2011-01-31,17.782499313354492,18.01749992370605,17.760000228881836,18.01749992370605,4019200.0,0.0029610700774751475,1.1914810726576557,0.4895850718037898,60.76990263629547,55.194714519703744,-0.1821915682210289,-0.2712549130621511,-0.7265771033411497,-1.7708847005773265,18.015488627799147,0.287500381469723,0.1618395804795867,0.23499927520752095,-0.22403013826608742,0.6940286886811293,0.005484568470716766,0.46451398194432514,-0.42249977111816506,43.55553521050347,-12.292134652749148,0.22951470673680407,1,0.04500007629394531,-0.1087493896484375,-0.8787493705749512,-1.5824995040893555,0.16750144958496094,0,0.0015464728609460021,-1.5431095150713943,17.729999542236328,1.2824851938378574,18.09000015258789,1.9891363839915082,17.917499542236328,0.0015464728609460021
9577,2011-02-01,18.125,18.147499084472656,17.862499237060547,17.862499237060547,3425200.0,0.019260548284587564,-1.171421097757691,-1.1170216219726161,63.54340978522718,56.5333237609475,-0.5180293812229095,-0.572002695642901,-1.034219947041585,-2.0804727559452694,19.070142515714366,0.36499977111816406,0.15132377497204885,0.5323749542236342,0.0322657519903089,1.0324841564569596,0.28232035310697157,0.7824295553402969,-0.7015504577636733,74.00004069010416,14.529572957062754,0.25005460111666294,2,-0.2975006103515625,-0.4512500762939453,-1.221250057220459,-1.9250001907348633,-0.6650009155273473,1,-0.01213789315059266,1.1914810726576557,17.782499313354492,-1.5431095150713943,17.729999542236328,1.2824851938378574,18.09000015258789,-0.01213789315059266
9578,2011-02-02,18.302499771118164,18.424999237060547,17.987499237060547,18.002500534057614,3891200.0,0.009793090820312544,-1.6515004392657326,1.1428509147980894,63.51232342836772,57.93513279123819,-0.6209095123769188,-0.7161232424779698,-1.174161169686954,-2.2257693389040085,20.32491702826237,0.4375,0.1795948307755708,0.665374755859375,0.08139727746136671,1.2493522342573833,0.3733860166603691,0.9573634950583809,-0.8194072288818361,83.55709509106643,23.203400584741843,0.29198873919900414,2,-0.44375038146972656,-0.625,-1.398749828338623,-2.1024999618530273,-0.8074989318847621,2,-0.009151730328151308,-1.171421097757691,18.125,1.1914810726576557,17.782499313354492,-1.5431095150713943,17.729999542236328,-0.009151730328151308
9579,2011-02-03,18.487499237060547,18.512500762939453,18.212499618530273,18.2549991607666,3291200.0,0.01010787970254845,1.1238783901480627,0.7750022252457215,63.66718025739117,58.669087943466444,-0.6925798385943729,-0.8713713819442788,-1.320692871360194,-2.3782406898296102,20.934439752862993,0.3000011444091797,0.17967576484492298,0.8031242370605476,0.10887383958731078,1.4973746345337844,0.4559990383239274,1.1502494357971678,-0.9290541592382802,96.99681535958943,38.415467396670294,0.3471251987366189,2,-0.5849990844726562,-0.7662487030029297,-1.5837492942810059,-2.28749942779541,-1.1624984741210938,3,-0.0309667799950768,-1.6515004392657326,18.302499771118164,-1.171421097757691,18.125,1.1914810726576557,17.782499313354492,-0.0309667799950768
9580,2011-02-04,18.43000030517578,18.52750015258789,18.25,18.52750015258789,1998800.0,-0.003110151954435314,4.692319730818889,-0.4193540448083218,67.62849221582422,59.91199742118117,-0.5266408552098909,-0.7941411486377952,-1.2135597472272615,-2.2888165387318473,21.58651056669084,0.2775001525878906,0.22378966816243206,0.7072503089904778,-0.06263662166868755,1.4771372396496432,0.32230684366089335,1.0921937743200623,-0.7761496588417955,87.29643555646125,27.184891879874257,0.3849434653295834,2,-0.5200004577636719,-0.7012500762939453,-1.5262503623962402,-2.2300004959106445,-1.3400001525878906,4,-0.03201302999556643,1.1238783901480627,18.487499237060547,-1.6515004392657326,18.302499771118164,-1.171421097757691,18.125,-0.03201302999556643
9581,2011-02-07,18.36750030517578,18.50749969482422,18.26499938964844,18.5,2147200.0,-0.0033912099275683616,2.2881601406920327,1.3589733557650925,62.38979978270061,61.062346132480194,-0.37678198099758475,-0.7008247745751532,-1.110558038080697,-2.1940314702118755,22.001073106967922,0.2425003051757777,0.2831196744121165,0.6023753166198738,-0.21250352417006724,1.4172541574098148,0.19493589622490504,1.0098147370148425,-0.608811718091328,75.93990569392976,19.26545439916009,0.40743942039496983,2,-0.4575004577636719,-0.6387500762939453,-1.4637503623962402,-2.1675004959106445,-1.4575004577636719,0,-0.01347485840915652,4.692319730818889,18.43000030517578,1.1238783901480627,18.487499237060547,-1.6515004392657326,18.302499771118164,-0.01347485840915652
9582,2011-02-08,18.387500762939453,18.42250061035156,18.292499542236328,18.40749931335449,1581200.0,0.001088904719279471,4.199923707801474,0.15093280359299444,71.74639195205444,62.71548814650892,-0.2901201849908652,-0.660784088174708,-1.083911871689132,-2.1812628669780736,23.89158691238922,0.13000106811523082,0.32346194342469303,0.5627507209777818,-0.2509913251352529,1.3764927670908165,0.15587969792126444,0.9696217440342991,-0.5365547879945858,74.07423105723448,12.94765302257359,0.40687102305651773,2,-0.2837505340576172,-0.5612506866455078,-1.4687509536743164,-2.1875009536743164,-1.4975013732910156,1,-0.023793336878157656,2.2881601406920327,18.36750030517578,4.692319730818889,18.43000030517578,1.1238783901480627,18.487499237060547,-0.023793336878157656
9583,2011-02-09,18.450000762939453,18.450000762939453,18.247499465942386,18.352500915527344,1691200.0,0.0033990481254511096,3.1538792597518737,-4.875345731998959,76.13638925157392,64.76598501663854,-0.300770583673696,-0.6693944276579629,-1.0954982085040612,-2.2113355667445944,25.854918379752462,0.20250129699706676,0.3607360425340076,0.5692506790161147,-0.2552143467951353,1.3937157048273647,0.1570181661104897,0.9814831919217397,-0.5178682866774231,75.39706087156603,7.678379657184536,0.41223251290562457,2,-0.3462505340576172,-0.6237506866455078,-1.5312509536743164,-2.2500009536743164,-1.3050003051757812,2,-0.05365862534029908,4.199923707801474,18.387500762939453,2.2881601406920327,18.36750030517578,4.692319730818889,18.43000030517578,-0.05365862534029908
9584,2011-02-10,18.53249931335449,18.604999542236328,18.292499542236328,18.32999992370605,2457200.0,0.004471465962253562,-1.2522510138154401,2.0769200672952777,76.10921412836475,67.27812260419995,-0.35078888170266254,-0.7076434823544879,-1.1357937879620756,-2.260797469837069,27.466263695502015,0.3125,0.424549194839944,0.6006242752075153,-0.2533230464016789,1.4545715968167094,0.17365061440291996,1.0275979360121106,-0.5289227159333549,79.72022002528784,6.6214994316181475,0.4269736608045962,2,-0.3499994277954066,-0.6674995422363246,-1.613749504089352,-2.332499504089352,-0.9974994659423793,3,-0.05598265277546599,3.1538792597518737,18.450000762939453,4.199923707801474,18.387500762939453,2.2881601406920327,18.36750030517578,-0.05598265277546599
9585,2011-02-11,18.512500762939453,18.600000381469727,18.440000534057614,18.51000022888184,2343600.0,-0.0010791070366112931,-1.2456130957957376,0.012348353552842074,73.34967407129669,68.67587498586674,-0.23257766118770817,-0.6559037032254302,-1.089557088833498,-2.206465383759891,28.67251110122666,0.15999984741211293,0.4460507081137344,0.5391257286071784,-0.3439689949210454,1.4222204521354023,0.09757836684306653,0.9806730903712904,-0.4247249532441906,74.12622110300721,-0.6597723879009436,0.4415473617641127,2,-0.2787513732910156,-0.6475009918212891,-1.4562506675720215,-2.190000534057617,-1.0925006866455078,4,-0.06414584475681862,-1.2522510138154401,18.53249931335449,3.1538792597518737,18.450000762939453,4.199923707801474,18.387500762939453,-0.06414584475681862
9586,2011-02-14,18.46999931335449,18.5575008392334,18.434999465942386,18.487499237060547,1841200.0,-0.002295824325908913,-1.8000435967303914,-6.998474446998397,73.4394041407956,69.77542991426324,-0.09197026804212882,-0.5620835522463601,-1.0297969658597204,-2.128171773283089,29.855155178182933,0.12250137329101207,0.4529303158817015,0.4457492828369105,-0.4281863180048511,1.319684883678672,0.008781482416029718,0.8827170832577913,-0.30981218110347797,62.237706273707104,-11.217972040271164,0.4369678004208805,2,-0.17374992370605113,-0.6049995422363246,-1.2306241989135707,-2.1474990844726527,-0.8699989318847621,0,-0.07471571261883092,-1.2456130957957376,18.512500762939453,-1.2522510138154401,18.53249931335449,3.1538792597518737,18.450000762939453,-0.07471571261883092
9587,2011-02-15,18.4325008392334,18.51749992370605,18.387500762939453,18.44499969482422,4184400.0,-0.0020302368984917996,-1.536593535421133,0.7142234332423618,65.37319755266859,69.98219370585223,-0.007002018402669563,-0.4950313499314305,-0.9734272339579668,-2.0526600898200797,30.81953033393428,0.129999160766598,0.503269128739781,0.3733757972717271,-0.5075990790980285,1.2543506736414827,-0.0671116409131507,0.8138632354566049,-0.21003996958444304,51.748624841943034,-18.612155255148686,0.440487438184877,2,-0.023751258850097656,-0.5675010681152344,-1.1212501525878906,-2.0637502670288086,-0.782501220703125,1,-0.08259872087354858,-1.8000435967303914,18.46999931335449,-1.2456130957957376,18.512500762939453,-1.2522510138154401,18.53249931335449,-0.08259872087354858
9588,2011-02-16,18.415000915527344,18.71500015258789,18.40999984741211,18.545000076293945,2403200.0,-0.0009494058271684036,-3.357106851405294,10.400885090798107,60.69083818118853,69.6514890307186,0.031440749965234716,-0.4199076885554547,-0.9297779981527015,-2.0021319582258315,32.72248730966274,0.30500030517578125,0.5315767543560241,0.3056258201599107,-0.5330871340134351,1.1443387743332565,-0.11373065692676221,0.7249822972465836,-0.1389846317161556,28.994365993715913,-38.80068078228433,0.41935647708667245,2,0.06624889373779297,-0.49500083923339844,-1.103750228881836,-2.046250343322754,-0.6600017547607422,2,-0.08281300299002647,-1.536593535421133,18.4325008392334,-1.8000435967303914,18.46999931335449,-1.2456130957957376,18.512500762939453,-0.08281300299002647
9589,2011-02-17,18.450000762939453,18.48500061035156,18.36000061035156,18.405000686645508,2143400.0,0.0019006161103471975,1.1739173701757766,-0.3461566676937072,80.12567794905863,71.04006522330019,-0.010546738650493381,-0.3840239671105543,-0.93776330203141,-2.000411250927449,34.80882339278247,0.125,0.5257508034405873,0.28312559127807546,-0.47584166167876774,1.0420928442349187,-0.09635803520034614,0.6626092177564971,-0.10374706012399315,25.352188349577908,-44.19497875250659,0.3794836264784214,2,0.031249046325683594,-0.4737510681152344,-1.1387500762939453,-2.0812501907348633,-0.9000015258789062,3,-0.07073172093288671,-3.357106851405294,18.415000915527344,-1.536593535421133,18.4325008392334,-1.8000435967303914,18.46999931335449,-0.07073172093288671
9590,2011-02-18,18.5,18.530000686645508,18.364999771118164,18.489999771118164,2033600.0,0.0027099856364765085,3.714203972643797,0.22222693171703473,80.0840036403712,73.00608787415247,-0.05539799533926271,-0.3649166895482523,-0.954371344212273,-2.0143436929079783,37.028208470936285,0.16500091552734375,0.509111406137805,0.27737483978271626,-0.3990913857978917,0.9538410653633242,-0.06085827300758595,0.6156079525730185,0.21500015258789062,39.43649864067715,-32.018780189138845,0.3382331127903036,2,-0.01875019073486328,-0.5237503051757812,-1.1887493133544922,-1.8974995613098145,-0.8099994659423864,4,-0.05216217041015625,1.1739173701757766,18.450000762939453,-3.357106851405294,18.415000915527344,-1.536593535421133,18.4325008392334,-0.05216217041015625
9591,2011-02-22,17.90999984741211,18.489999771118164,17.895000457763672,18.364999771118164,2286200.0,-0.031891900139885965,-1.4536119773949088,-45.498950982262066,42.53469002823942,69.76034321595081,0.5172783349102517,0.26650994618509927,-0.3406129749392086,-1.3878286331350225,38.16925522927427,0.6049995422363281,0.4620972640398975,-0.33025026321411133,-0.9497173651777722,0.2892168387495495,-0.63998381419594,-0.020516712232282686,0.7980002975463876,1.8291945403288083,-66.441304468682,0.3097335509818303,2,0.3950004577636719,0.06624984741210938,-0.5499992370605469,-1.1637496948242188,-0.05999946594238281,1,-0.027359004762301353,3.714203972643797,18.5,1.1739173701757766,18.450000762939453,-3.357106851405294,18.415000915527344,-0.027359004762301353
9592,2011-02-23,17.94499969482422,18.13999938964844,17.75,17.920000076293945,2774600.0,0.001954207019000398,-1.1369842970240311,-0.05494422576304438,36.22344952893072,65.32557213565711,0.46143338797196165,0.27992507623131857,-0.352731156918658,-1.3856595068362267,39.21176440113091,0.38999938964844105,0.40608299504150125,-0.3168753623962388,-0.854112643726161,0.2203619189336834,-0.5854940030611999,-0.04825672173127771,0.7304804626464865,20.207219066367816,-44.22406098343278,0.26861864066496155,2,0.28750038146972656,0.03125,-0.5774993896484375,-1.1299991607666016,-0.020000457763671875,2,-0.01922537304104821,-1.4536119773949088,17.90999984741211,3.714203972643797,18.5,1.1739173701757766,18.450000762939453,-0.01922537304104821
9593,2011-02-24,18.0,18.209999084472656,17.815000534057614,17.895000457763672,2659800.0,0.0030649376489899627,-1.9811280013818782,4.20004577706569,29.122011945682303,60.10477189313685,0.375360826063865,0.24392875785453327,-0.38599556257565126,-1.404949236179526,39.09025270638617,0.3949985504150426,0.3746614010877991,-0.2660000801086433,-0.7932785428702616,0.261278382652975,-0.5296393114894542,-0.0023608487278323764,0.6199513480224645,32.051253836090424,-27.09328444069827,0.26363923138080964,2,0.2325000762939453,-0.02375030517578125,-0.6137499809265137,-1.1649999618530273,-0.11499977111816406,3,-0.01944446563720703,-1.1369842970240311,17.94499969482422,-1.4536119773949088,17.90999984741211,3.714203972643797,18.5,-0.01944446563720703
9594,2011-02-25,18.049999237060547,18.114999771118164,17.94499969482422,18.07999992370605,1338000.0,0.002777735392252678,2.399988555951859,-0.2857220708446528,33.62058759692971,55.69042895154051,0.2790683123011526,0.20108903843760828,-0.4195161422282112,-1.4169879077285685,38.21569125722389,0.1700000762939453,0.31904183034519207,-0.21400079727172994,-0.7443844971455498,0.3163829026020899,-0.4791926472086381,0.051191052665178205,0.5177550300805684,38.46140679064422,-16.414809283719094,0.2651918499369092,2,0.18250083923339844,-0.07374954223632812,-0.6637492179870605,-1.2149991989135742,-0.05499839782714844,4,-0.016343495222329252,-1.9811280013818782,18.0,-1.1369842970240311,17.94499969482422,-1.4536119773949088,17.90999984741211,-0.016343495222329252
9595,2011-02-28,18.049999237060547,18.184999465942386,17.985000610351562,18.09499931335449,2303400.0,0.0,-1.2857360843170358,1.499968211583758,35.53520656790698,51.47885144344178,0.23083825045468842,0.23852090367496714,-0.3973784441056516,-1.3846695510011529,37.98446972858243,0.19999885559082387,0.24432229061476463,-0.23000078201294016,-0.7094143390366483,0.24941277501076797,-0.469707560524796,0.009705996498915681,0.4686897740521019,40.540449979766635,-11.18921954809501,0.23970677851185432,2,0.18250083923339844,-0.0462493896484375,-0.6637492179870605,-1.2149991989135742,0.034999847412109375,0,-0.02770083219579267,2.399988555951859,18.049999237060547,-1.9811280013818782,18.0,-1.1369842970240311,17.94499969482422,-0.02770083219579267
9596,2011-03-01,17.809999465942386,18.200000762939453,17.809999465942386,18.084999084472656,2861200.0,-0.01329638677354561,-1.8363770035858678,6.1110922731322646,28.08336482098362,47.33553669547678,0.4105447121076864,0.5066634508919776,-0.14071655418288742,-1.1123012122380835,37.47924077166329,0.39000129699706676,0.15239192581103822,-0.4713755607604959,-0.944902797449295,0.0021516759283031206,-0.7081391791048972,-0.23461194241609462,0.6625682045035042,13.04338812134156,-34.37851145690992,0.23676361834439963,3,0.42250061035155895,0.193750381469723,-0.42374944686890004,-0.9749994277954137,0.5150012969970668,1,-0.006737727988944897,-1.2857360843170358,18.049999237060547,2.399988555951859,18.049999237060547,-1.9811280013818782,18.0,-0.006737727988944897
9597,2011-03-02,17.905000686645508,18.030000686645508,17.704999923706055,17.75,2387000.0,0.005334150676690852,-1.6530583646682393,-0.5636396423889821,29.814760655394707,43.90486141483303,0.2602128116029334,0.41564573315758224,-0.21543216418251632,-1.1731746276882085,36.512037938491595,0.3250007629394531,0.06999867459381903,-0.36537437438964915,-0.8637649881482261,0.1330162393689278,-0.6145696812689359,-0.11617906751036244,0.5242129235736286,39.60417728929428,-4.102289283444087,0.2491953068792879,3,0.21249961853027344,0.09874916076660156,-0.5187506675720215,-1.0700006484985352,0.32999992370605113,2,-0.003071784589028459,-1.8363770035858678,17.809999465942386,-1.2857360843170358,18.049999237060547,2.399988555951859,18.049999237060547,-0.003071784589028459
9598,2011-03-03,18.13500022888184,18.21999931335449,18.0,18.084999084472656,1309000.0,0.012845547803183033,1.0000000000000322,0.3225865993970573,36.72788873038533,39.08288483498044,-0.015289577716963265,0.18177377298727393,-0.4212492998614188,-1.3678414665323544,35.178495364045595,0.3149986267089808,-0.009358981813907263,-0.12699985504150035,-0.6287356340690344,0.3747359239860337,-0.3778677445552674,0.12386803447226669,0.2362762864162491,83.49530384285036,42.51251614340757,0.2508678895137665,3,-0.01749992370605824,-0.13125038146973012,-0.7206254005432164,-1.3000001907348668,-0.13000106811523793,3,-0.011579872576281791,-1.6530583646682393,17.905000686645508,-1.8363770035858678,17.809999465942386,-1.2857360843170358,18.049999237060547,-0.011579872576281791
9599,2011-03-04,17.915000915527344,18.174999237060547,17.764999389648438,18.09000015258789,1406600.0,-0.012131199921581737,1.376828580590232,-3.4999046347508482,32.40057619401827,33.78472622983011,0.1350401001957735,0.37595947457289114,-0.18629833487965897,-1.115425924067381,33.41339533743112,0.4099998474121094,-0.068825163405279,-0.31837425231933736,-0.8311438425554272,0.19439533791675245,-0.5747590474373823,-0.06198945720129245,0.40297347244338155,40.7769399425205,3.821892419883298,0.25638479511804513,3,0.18249893188476562,0.2824993133544922,-0.38312625885009766,-0.9775009155273438,0.2249984741210973,4,-0.0016746126213984525,1.0000000000000322,18.13500022888184,-1.6530583646682393,17.905000686645508,-1.8363770035858678,17.809999465942386,-0.0016746126213984525
9600,2011-03-07,17.84000015258789,18.125,17.760000228881836,17.96500015258789,2074800.0,-0.004186478320213127,-1.5614032739489498,0.7142888283378747,31.791906877158937,32.591083657487836,0.11909891447995591,0.426351846605467,-0.09981058288184386,-1.0088744111446317,31.53156226972993,0.36499977111816406,-0.12187041787549902,-0.36387500762939595,-0.8965163996182532,0.16876638435946134,-0.6301957036238264,-0.09755431163496553,0.42893627824166103,26.21366774317816,-7.2316878107104365,0.26632069599442876,3,0.12249946594238281,0.3575000762939453,-0.13687515258789062,-0.7312498092651367,0.17499923706055043,0,0.008688379221960085,1.376828580590232,17.915000915527344,1.0000000000000322,18.13500022888184,-1.6530583646682393,17.905000686645508,0.008688379221960085
9601,2011-03-08,18.1200008392334,18.15999984741211,17.799999237060547,17.93000030517578,1913200.0,0.01569510561942966,1.6666855047789937,-1.5200042724609375,42.07857986884016,33.24165369525556,-0.1430206032796022,0.13371399879299517,-0.36128762019892946,-1.2600063205486798,29.501393902407223,0.3600006103515625,-0.20050789273885172,-0.07149934768676758,-0.5996154560449085,0.45661676067137336,-0.33555740186583805,0.1925587064923029,0.10382067102627346,80.58279754673991,47.40984316002042,0.2640580541790711,3,-0.157501220703125,0.08999919891357422,-0.36937618255615234,-0.9637508392333984,0.0049991607666015625,1,-0.0019316640805532304,-1.5614032739489498,17.84000015258789,1.376828580590232,17.915000915527344,1.0000000000000322,18.13500022888184,-0.0019316640805532304
9602,2011-03-09,17.950000762939453,18.200000762939453,17.774999618530273,18.05500030517578,1581400.0,-0.00938190223070312,1.1519020348247655,-0.552627616322843,39.05881993910845,34.34574347230291,0.03102621557595242,0.2838081135505206,-0.17484094193395094,-1.0609148184110495,27.390585535047386,0.4250011444091797,-0.29333460045679516,-0.21962442398071147,-0.7497965702130784,0.3105477222516555,-0.48471049709689495,0.045461649135472015,-0.24500083923339844,41.30454613305059,7.288955156062883,0.2650860731161841,3,0.012498855590820312,0.25999927520751953,-0.19937610626220703,-0.7937507629394531,0.2699985504150355,2,0.02089136401454894,1.6666855047789937,18.1200008392334,-1.5614032739489498,17.84000015258789,1.376828580590232,17.915000915527344,0.02089136401454894
9603,2011-03-10,17.459999084472653,17.864999771118164,17.430000305175778,17.764999389648438,1874000.0,-0.02729814248690643,-1.3835726677953786,2.9047774750227404,30.813934576509723,34.033893136700684,0.4876555339850981,0.7334424792068717,0.32456002452595456,-0.5461320889332058,25.755582081612317,0.5200004577636754,-0.3002671764415368,-0.6601260185241742,-1.260318175915426,-0.05993386113292232,-0.9602220972197983,-0.36002993982855,0.7400016784668004,3.8959430470990797,-29.926029574751055,0.30009607869562543,3,0.36500072479248047,0.6125011444091832,0.2906255722045934,-0.3037490844726527,0.9350013732910192,3,0.04438726039614305,1.1519020348247655,17.950000762939453,1.6666855047789937,18.1200008392334,-1.5614032739489498,17.84000015258789,0.04438726039614305
9604,2011-03-11,17.495000839233402,17.514999389648438,17.174999237060547,17.415000915527347,2462400.0,0.0020046825083672726,4.66680972136158,-0.26229456937738893,30.40940629877595,33.4643597734639,0.408618739262252,0.6500574287032812,0.30092823254203793,-0.556696037543837,23.952844863548926,0.3400001525878906,-0.3012738352785078,-0.5732493400573695,-1.2020331576656602,0.055534477550921224,-0.8876412488615166,-0.25885743125322236,0.7049999237060511,31.219622029192973,-1.8139880129920591,0.31439190880414575,3,0.20249843597411754,0.44999885559081676,0.2731237411498988,-0.3350009918212926,0.7999992370605433,4,0.029151088714983286,-1.3835726677953786,17.459999084472653,1.1519020348247655,17.950000762939453,1.6666855047789937,18.1200008392334,0.029151088714983286
9605,2011-03-14,17.325000762939453,17.520000457763672,17.155000686645508,17.350000381469727,2569600.0,-0.009717065912492884,1.0,-0.3124955296473786,36.36368486573013,34.38439533399129,0.5196046575926268,0.7657941596514384,0.48305569908428225,-0.35968540914636904,22.07139704589815,0.36499977111816406,-0.30406556109171845,-0.6838744163513191,-1.3586151424540986,-0.009133690248539494,-1.0212447794027106,-0.3465040532999275,0.833999938964844,16.267948696888556,-19.857185226889595,0.3373703630513904,3,0.3624992370605469,0.6099996566772461,0.4868745803833008,-0.12125015258789062,1.1199989318847656,0,0.04704176570383667,4.66680972136158,17.495000839233402,-1.3835726677953786,17.459999084472653,1.1519020348247655,17.950000762939453,0.04704176570383667
9606,2011-03-15,17.09000015258789,17.165000915527347,16.704999923706055,16.885000228881836,2827600.0,-0.013564248196413442,1.591544301349076,-8.200122072175173,31.769771720546885,34.601618785674866,0.7171486798447475,0.9403183797891259,0.7353594942412123,-0.10112170236211782,20.485793588784535,0.6200008392333984,-0.32596678862629247,-0.8498750686645522,-1.6036770025743827,-0.09607313475472168,-1.2267760356194657,-0.4729741017096387,1.008760548400879,25.75250921459382,-11.874475470103569,0.3769009669549145,3,0.3724994659423828,0.619999885559082,0.729374885559082,0.12125015258789062,1.2999992370605504,1,0.05412517430086039,1.0,17.325000762939453,4.66680972136158,17.495000839233402,-1.3835726677953786,17.459999084472653,0.05412517430086039
9607,2011-03-16,16.90999984741211,17.125,16.739999771118164,17.024999618530273,3196000.0,-0.010532492894596235,1.4444417533045515,-0.5609747020348161,27.935264564932467,33.62466054506899,0.828266325312029,1.054471731000561,0.9241581852209606,0.10163422346176532,19.10704509232564,0.38500022888183594,-0.36069445864646354,-0.9537503242492669,-1.7999300067462976,-0.10757064175223618,-1.3768401654977822,-0.5306604830007515,1.077259991394044,17.67240954069066,-19.806429777985137,0.4230898412485159,3,0.5425004959106445,0.8000001907348633,0.9093751907348633,0.3012504577636719,1.6200008392333984,2,0.0718509854258711,1.591544301349076,17.09000015258789,1.0,17.325000762939453,4.66680972136158,17.495000839233402,0.0718509854258711
9608,2011-03-17,16.889999389648438,17.15999984741211,16.850000381469727,17.135000228881836,4367400.0,-0.0011827591924391534,1.1016907509779201,2.1304463204683795,26.229572270348925,32.93899344243906,0.729841887811812,1.0059400514273946,0.9467808031518317,0.14753877129972537,17.14073172891194,0.3099994659423828,-0.3658267563257205,-0.8975007057189934,-1.806997614859604,0.011996203421617224,-1.352249160289297,-0.4427522511486899,0.9946796559497066,22.69930610000117,-14.049851986159378,0.4547484545703047,3,0.5625009536743164,0.8200006484985352,1.0750007629394531,0.32125091552734375,1.489999771118164,3,0.0787448177482577,1.4444417533045515,16.90999984741211,1.591544301349076,17.09000015258789,1.0,17.325000762939453,0.0787448177482577
9609,2011-03-18,17.145000457763672,17.245000839233402,17.084999084472653,17.110000610351562,4624800.0,0.015097754726475676,-2.764618767670274,-0.14285603070431527,33.20971577397812,33.096527764307865,0.3957468447413284,0.6831861033502591,0.693228190469128,-0.08029141472945867,15.240178668991469,0.3550014495849645,-0.376954341179669,-0.5772496223449721,-1.473777937183545,0.31927869249360086,-1.0255137797642604,-0.12898546492568386,0.6453042580831045,53.98776021249956,16.986255518166303,0.44826415741928666,3,0.30749988555908203,0.5649995803833008,0.8199996948242188,0.06624984741210938,1.4849987030029297,4,0.07290755127591542,1.1016907509779201,16.889999389648438,1.4444417533045515,16.90999984741211,1.591544301349076,17.09000015258789,0.07290755127591542
9610,2011-03-21,17.53499984741211,17.579999923706055,17.290000915527347,17.370000839233402,1949000.0,0.02274712039869531,1.2745095105951416,4.7142779291552115,45.16697807660614,33.43968312072631,-0.04701028934071161,0.22892143333721648,0.305370369661091,-0.44085567458991193,12.663943776969091,0.4349994659423828,-0.4092491492046477,-0.13900022506713938,-0.9599727919193768,0.681972341785098,-0.5494865084932563,0.27148605835897754,0.16848048506340874,94.85713413783482,52.560320958831426,0.41048628342611837,3,-0.08249950408935547,0.17500019073486328,0.48874998092651367,-0.2849998474121094,0.9699993133544922,0,0.04334190108327829,-2.764618767670274,17.145000457763672,1.1016907509779201,16.889999389648438,1.4444417533045515,16.90999984741211,0.04334190108327829
9611,2011-03-22,17.420000076293945,17.584999084472653,17.325000762939453,17.540000915527347,2066800.0,-0.006558298951746866,1.47620777663744,-0.7272821852567216,41.535782191189924,33.71490114873536,-0.04665399647301527,0.32182981944608713,0.4258134580391655,-0.29371698253504874,12.379278507719567,0.2599983215331996,-0.41965929131386304,-0.22950000762939382,-1.0500641145252771,0.5910640992664895,-0.6397820610773337,0.18078204581854607,0.20360182348001743,80.4734742891456,36.27309213706806,0.4102820534479413,3,-0.13500022888183594,0.28999996185302734,0.6293745040893555,-0.1400003433227539,1.2999992370605433,1,0.05884039116194639,1.2745095105951416,17.53499984741211,-2.764618767670274,17.145000457763672,1.1016907509779201,16.889999389648438,0.05884039116194639
9612,2011-03-23,17.600000381469727,17.625,17.364999771118164,17.415000915527347,1783200.0,0.010332968104904694,1.2127801180127753,-1.5416514344750103,40.49735953069163,34.79083725475557,-0.31460727352149576,0.12085405125123572,0.2639376677588814,-0.4441971802882989,12.61913875864101,0.26000022888183594,-0.4208487904520446,-0.03224973678588938,-0.8410792846918547,0.7765798111200759,-0.436664510738872,0.37216503716709326,-0.8950004577636719,96.77424118250751,55.16730244744018,0.40441477395298187,3,-0.4350004196166992,0.1099996566772461,0.4806241989135742,0.0462493896484375,1.0550003051757812,2,0.044886306309997126,1.47620777663744,17.420000076293945,1.2745095105951416,17.53499984741211,-2.764618767670274,17.145000457763672,0.044886306309997126
9613,2011-03-24,17.649999618530273,17.735000610351562,17.549999237060547,17.735000610351562,2270000.0,0.002840865680502347,3.352922697183889,-0.4594661470415479,44.9905353904287,36.410962709383654,-0.3741684246253669,0.0456286266880781,0.2286655026043718,-0.4743048535052239,12.498800747696395,0.18500137329101562,-0.4655947034600416,0.03524951934814524,-0.7550102559719924,0.8255092946682829,-0.3598803683119236,0.4303794070082141,-0.9265996932983391,86.92295503362801,43.3434061427714,0.3951298876600692,3,-0.42999935150146484,0.06000041961669922,0.486875057220459,0.0475006103515625,1.0850009918212855,3,0.049858418534544535,1.2127801180127753,17.600000381469727,1.47620777663744,17.420000076293945,1.2745095105951416,17.53499984741211,0.049858418534544535
9614,2011-03-25,17.7549991607666,17.895000457763672,17.655000686645508,17.704999923706055,2184200.0,0.0059489826915402055,-2.2000457770656903,-0.5882194547290475,48.41119935998769,37.74957543096783,-0.48993008365681234,-0.08706881484906148,0.13411394081241212,-0.5538101739350836,12.235253845311163,0.24500083923339844,-0.49077271094651564,0.15499906539917063,-0.6117166465928996,0.9217147773912409,-0.22835879059686448,0.5383569213952057,-0.991135208129883,76.85927224348492,29.799047191989345,0.38335785599603495,3,-0.4549989700317383,-0.1374988555908203,0.44562578201293945,-0.002498626708984375,1.095001220703125,4,0.03520135339578445,3.352922697183889,17.649999618530273,1.2127801180127753,17.600000381469727,1.47620777663744,17.420000076293945,0.03520135339578445
9615,2011-03-28,17.549999237060547,17.915000915527344,17.540000915527347,17.815000534057614,1596400.0,-0.011546039616777026,-1.631597968157127,-5.300106813153206,39.03844841840712,38.557206175174514,-0.2789972740899458,0.0827967696092955,0.34183408159626794,-0.32875999438087433,11.794662905717885,0.37499999999999645,-0.4532546692828028,-0.025000858306885476,-0.7619651190457795,0.7119634024320085,-0.39348298867633247,0.3434812720625615,-0.7182670941162108,38.13532473410274,-4.4910076460016555,0.36848213036944755,3,-0.22249889373779297,0.06750106811523438,0.6787505149841309,0.2025012969970703,1.3000011444091797,0,0.06153845986644857,-2.2000457770656903,17.7549991607666,3.352922697183889,17.649999618530273,1.2127801180127753,17.600000381469727,0.06153845986644857
9616,2011-03-29,17.690000534057614,17.69499969482422,17.405000686645508,17.565000534057614,1513600.0,0.00797728222696592,3.296335019356071,-0.4716958045733021,44.94164044995516,40.446803495732595,-0.36312447884395027,-0.07025763835866883,0.21365068254770492,-0.4483719771716821,12.230816842027654,0.28999900817871094,-0.41290568655504245,0.1210003852844217,-0.6098366168001981,0.8518373873690415,-0.2444181157578882,0.4864188863267316,-0.7716068893066357,59.09092485408749,15.62416681027534,0.3654185010423092,3,-0.3074998855590785,-0.09250068664550426,0.5387492179870641,0.06250000000000355,1.1949996948242259,1,0.046071147659940026,-1.631597968157127,17.549999237060547,-2.2000457770656903,17.7549991607666,3.352922697183889,17.649999618530273,0.046071147659940026
9617,2011-03-30,17.850000381469727,17.8799991607666,17.514999389648438,17.729999542236328,2517600.0,0.009044649100155455,3.055589111061661,0.9600067138671875,58.70537215803384,44.055225705475365,-0.41992217226204787,-0.24726673487221618,0.05846435268160377,-0.5919147094995623,12.877133056981554,0.36499977111816406,-0.38006256163477303,0.28375024795532156,-0.4421606433171128,1.009661139227756,-0.07920519768089562,0.6467056935915387,-0.8518781550566388,87.25480296349485,37.18053362929089,0.36295544563621635,3,-0.35000038146972656,-0.3875007629394531,0.29062461853027344,-0.09749984741210938,1.1649990081787145,2,0.04873943491832744,3.296335019356071,17.690000534057614,-1.631597968157127,17.549999237060547,-2.2000457770656903,17.7549991607666,0.04873943491832744
9618,2011-03-31,17.924999237060547,17.985000610351562,17.78499984741211,17.8700008392334,3533200.0,0.0042016164699176795,1.2857080576778455,0.45831677660335374,59.42978658615641,46.968566906828514,-0.37176146380106445,-0.35711444857468777,-0.00027289885145975745,-0.6511705260607812,12.939397407623721,0.20000076293945312,-0.3067567658759849,0.36924915313720774,-0.327512632374372,1.0660109386487875,0.020868260381419645,0.7176300458929958,-0.853526715518317,89.65493427867682,35.65916373964291,0.3483808927557893,3,-0.28749847412109375,-0.46249961853027344,0.17937564849853516,-0.1574993133544922,1.2049999237060547,3,0.0407253266753651,3.055589111061661,17.850000381469727,3.296335019356071,17.690000534057614,-1.631597968157127,17.549999237060547,0.0407253266753651
9619,2011-04-01,17.885000228881836,18.11000061035156,17.799999237060547,18.040000915527344,2995200.0,-0.002231464986397924,1.1017036821517738,-2.8182764002080805,63.023245704694475,48.95259664328277,-0.2411098822223927,-0.33674325881651157,0.059404391461292505,-0.5934654551575633,13.718660880574681,0.3100013732910121,-0.19877623566974734,0.3307501792907708,-0.3628772314157267,1.0243775899972682,-0.016063526062477962,0.6775638846440195,-0.7221748984586718,68.08504882001425,8.932088440239902,0.3468137053532491,4,-0.16749954223632812,-0.4225006103515625,0.2193746566772461,-0.0924997329711914,1.475000381469723,4,0.04752588037975469,1.2857080576778455,17.924999237060547,3.055589111061661,17.850000381469727,3.296335019356071,17.690000534057614,0.04752588037975469
9620,2011-04-04,17.9950008392334,18.01499938964844,17.84000015258789,17.934999465942386,1741400.0,0.006150439415367082,2.500038147554564,-0.38710391927641835,72.34570017604125,52.375920863821804,-0.3117848306721953,-0.4580190862740565,-0.03197425177182467,-0.6846611752714225,14.522313018653426,0.17499923706055043,-0.07245082818691628,0.4330007553100579,-0.27733231034306627,1.143333820963182,0.07783422248349581,0.78816728813662,-0.7185144752188286,83.68797396265967,19.47109264019774,0.3551665328265613,4,-0.25750064849853516,-0.532501220703125,0.1093740463256836,-0.2025003433227539,1.314998626708988,0,0.04751317045633163,1.1017036821517738,17.885000228881836,1.2857080576778455,17.924999237060547,3.055589111061661,17.850000381469727,0.04751317045633163
9621,2011-04-05,18.084999084472656,18.225000381469727,17.9950008392334,18.045000076293945,3212400.0,0.005001291527758189,-2.2857668360604366,0.666634878250405,80.36177569946062,56.80530043812948,-0.33249868767183344,-0.5805385385452766,-0.10748185886417261,-0.7559785555609508,15.727706249353341,0.22999954223632812,0.030812101687374138,0.5247490882873542,-0.17994553168986016,1.2294437082645686,0.17240177829874526,0.8770963982759632,-0.7084910108976494,80.28153501054413,9.756685904992679,0.3523473099886073,4,-0.26999855041503906,-0.6199989318847656,0.033125877380371094,-0.2924985885620117,1.4300003051757848,1,0.04230032268311712,2.500038147554564,17.9950008392334,1.1017036821517738,17.885000228881836,1.2857080576778455,17.924999237060547,0.04230032268311712
9622,2011-04-06,18.325000762939453,18.4950008392334,18.190000534057614,18.190000534057614,2513600.0,0.013270759779736796,-3.518515378855125,3.3750894091842003,83.2947142958295,61.061320316507334,-0.5127668395478509,-0.833752617753035,-0.32845458423456364,-0.9759536166807052,17.16487709733114,0.4100017547607422,0.07827039947570569,0.7460007667541504,-0.01967481870975263,1.5116763522180534,0.3631629740221989,1.128838559486102,-0.8297037662591862,76.05636073016427,-0.4966958290479795,0.3828377927319509,4,-0.375,-0.7250003814697266,-0.20687580108642578,-0.5325002670288086,0.904998779296875,2,0.030559314740926657,-2.2857668360604366,18.084999084472656,2.500038147554564,17.9950008392334,1.1017036821517738,17.885000228881836,0.030559314740926657
9623,2011-04-07,18.23500061035156,18.38999938964844,18.13500022888184,18.2549991607666,1696600.0,-0.004911331451069367,-1.318181424100367,-0.1481371593269414,77.38696790666812,64.2808501550274,-0.36996317193963435,-0.7196090473812298,-0.23313527108775745,-0.8627740132569066,17.622976803895764,0.25499916076660156,0.15068826771275923,0.6172505378723123,-0.19978839772970147,1.4342894734743261,0.20873107007130542,1.0257700056733192,-0.5797509988627922,62.58998136565796,-16.122722593699535,0.4085194678010063,4,-0.2849998474121058,-0.6350002288818324,-0.17437553405761363,-0.4425001144409144,1.0199985504150426,3,0.04277481509126435,-3.518515378855125,18.325000762939453,-2.2857668360604366,18.084999084472656,2.500038147554564,17.9950008392334,0.04277481509126435
9624,2011-04-08,18.0049991607666,18.395000457763672,17.985000610351562,18.334999084472656,1274200.0,-0.012613185735480092,-1.2162332139082919,16.501192179300837,62.84151182920995,66.92563497844992,-0.11261224892052724,-0.4737291075326624,-0.0059386893811606,-0.6123318850443802,17.172423070784344,0.4099998474121094,0.21264716025650188,0.36174917221069336,-0.47084531727061574,1.1943436616920025,-0.05454807252996119,0.7780464169513479,-0.2153893528386952,25.190661863841658,-49.353299504926326,0.4162972447406552,4,-0.05499839782714844,-0.404998779296875,0.05562591552734375,-0.21249866485595703,1.220001220703125,4,0.062482646622467275,-1.318181424100367,18.23500061035156,-3.518515378855125,18.325000762939453,-2.2857668360604366,18.084999084472656,0.062482646622467275
9625,2011-04-11,18.13999938964844,18.155000686645508,17.959999084472656,18.05500030517578,2995000.0,0.0074979303068232195,2.39128271469798,-0.257573042799768,69.45943688893982,69.64983458278155,-0.1733491973673189,-0.5739687430159215,-0.13062723071432814,-0.7227054558205346,16.610393585724708,0.19500160217285156,0.261731266552939,0.45599946975708505,-0.39066964269389715,1.3026685822080672,0.03266491353159395,0.8793340259825762,-0.2375270167116561,33.644806502790374,-38.490592984287275,0.4233345562254903,4,-0.13499927520752308,-0.5399990081787145,0.0075006484985316035,-0.3174991607666051,1.4899997711181605,0,0.06725475533363623,-1.2162332139082919,18.0049991607666,-1.318181424100367,18.23500061035156,-3.518515378855125,18.325000762939453,0.06725475533363623
9626,2011-04-12,18.01499938964844,18.104999542236328,17.895000457763672,18.010000228881836,2523800.0,-0.006890849184445491,1.2702669264792306,0.05881428956112003,61.55986046071773,69.96699994974642,0.0029055876101686806,-0.3964427917242368,0.001752067093530485,-0.5731964056919239,14.87679979614599,0.24499893188476918,0.2921397885341932,0.2847495079040563,-0.525575252123847,1.0950742679319596,-0.12041287210989537,0.689911887918008,0.4800014495849574,19.999809265258577,-46.994020504752484,0.4051623800139516,4,0.12500095367431285,-0.4149990081787145,0.06500053405761363,-0.19249916076660512,1.6949996948242152,1,0.07188454733104588,2.39128271469798,18.13999938964844,-1.2162332139082919,18.0049991607666,-1.318181424100367,18.23500061035156,0.07188454733104588
9627,2011-04-13,18.125,18.354999542236328,18.040000915527344,18.165000915527344,3175800.0,0.006106056845872843,-2.0,-8.001526135057267,62.80323477849582,70.34182752667303,-0.07150338773548981,-0.43294903668665796,-0.11048039372442275,-0.6619509593367745,13.304137341350163,0.3400001525878871,0.3750906766089557,0.3340001106262207,-0.39555358104448146,1.0635538022969229,-0.03077673520913038,0.6987769564615718,0.3580008316040022,45.999908447265625,-17.70991956570414,0.3647768458353509,4,0.022500038146972656,-0.5249996185302734,-0.03875017166137695,-0.30249977111816406,1.3950004577636719,2,0.07668962149784497,1.2702669264792306,18.01499938964844,2.39128271469798,18.13999938964844,-1.2162332139082919,18.0049991607666,0.07668962149784497
9628,2011-04-14,18.21999931335449,18.325000762939453,18.040000915527344,18.05500030517578,2387000.0,0.005241341426454493,-1.9231085244779185,-4.124880793438782,62.6016218138511,70.29498042769043,-0.13438870934745495,-0.4460694366931115,-0.21237589676235658,-0.7349760013921944,11.803039905479384,0.2849998474121094,0.4365134233284991,0.3624994277954059,-0.2551317708493208,0.9801306264401326,0.053683828473044315,0.6713150271177675,0.25124151077270795,64.99977111816335,2.8312632670599243,0.3088155993223626,4,-0.052498817443844104,-0.6199989318847621,-0.1337494850158656,-0.3974990844726527,1.1050014495849645,3,0.055433604113341195,-2.0,18.125,1.2702669264792306,18.01499938964844,2.39128271469798,18.13999938964844,0.055433604113341195
9629,2011-04-15,18.395000457763672,18.45499992370605,18.23500061035156,18.26000022888184,2328200.0,0.009604893029875994,-1.3783778210797804,0.8181881235044524,73.27823923058816,70.39859587819564,-0.25640182595260086,-0.5508652997658778,-0.39834588494592893,-0.8877601110377142,10.727118635374989,0.2350006103515625,0.45401499563324066,0.47500057220458913,-0.08977247840923042,1.0397736228184087,0.19261404689768113,0.7573870975114971,0.06471555903625514,89.2857994352886,23.082648961979714,0.2823865253069095,4,-0.19999980926513672,-0.7950000762939453,-0.44625043869018555,-0.5725002288818359,0.8349990844726562,4,0.04675176306614137,-1.9231085244779185,18.21999931335449,-2.0,18.125,1.2702669264792306,18.01499938964844,0.04675176306614137
9630,2011-04-18,18.295000076293945,18.364999771118164,18.11000061035156,18.15999984741211,2413600.0,-0.005436280455623499,-1.1702176012726195,1.0000000000000264,67.04222597602444,68.91864590892496,-0.12222455660245046,-0.4121388256972587,-0.30884886818798307,-0.76042991147294,10.745025302445294,0.2849998474121129,0.46350891725946397,0.3370001792907722,-0.22093227089450806,0.8949326294760525,0.05803395419813384,0.6159664043834105,0.15999984741210582,71.42857142857189,4.14707905759731,0.27896622509263924,4,-0.09999942779541016,-0.6949996948242188,-0.47375059127807617,-0.4724998474121094,0.9650001525878942,0,0.05083357755110618,-1.3783778210797804,18.395000457763672,-1.9231085244779185,18.21999931335449,-2.0,18.125,0.05083357755110618
9631,2011-04-19,18.44499969482422,18.540000915527344,18.280000686645508,18.334999084472656,2907000.0,0.008198940579652536,-1.3636663140920047,0.8148179544780232,66.8554922414734,67.09206568066317,-0.24114699138061368,-0.507426795963255,-0.4658105293159238,-0.8866203974250055,10.951082041306973,0.26000022888183594,0.4740480695936071,0.43574981689453196,-0.10204582521686589,0.9735454590059298,0.16685199583883303,0.7046476379502309,-0.5499992370605469,80.999755859375,15.57369896230287,0.26889782105569937,4,-0.22749900817871094,-0.8224992752075195,-0.6337494850158691,-0.6224994659423828,0.9549999237060547,1,0.06424502496873985,-1.1702176012726195,18.295000076293945,-1.3783778210797804,18.395000457763672,-1.9231085244779185,18.21999931335449,0.06424502496873985
9632,2011-04-20,18.38999938964844,18.709999084472656,18.274999618530273,18.69499969482422,3667800.0,-0.002981854490960556,1.5970188344075247,-2.7727146622277385,63.32376563586216,65.52948765057361,-0.19663532438141473,-0.41129443986840997,-0.41919969050530526,-0.8053742537860842,11.46957435155809,0.4349994659423828,0.4556549050633265,0.3412495613098194,-0.18592659897633368,0.8684257215959725,0.07766148116674287,0.604837641452896,-0.48209892272949517,52.2387209911413,-9.704393937946882,0.26358808014307694,4,-0.08749961853027699,-0.6649999618530309,-0.803749561309818,-0.6799993515014684,1.1500015258789027,2,0.07177812608124556,-1.3636663140920047,18.44499969482422,-1.1702176012726195,18.295000076293945,-1.3783778210797804,18.395000457763672,0.07177812608124556
9633,2011-04-21,18.530000686645508,18.55500030517578,18.415000915527344,18.44499969482422,2423200.0,0.007612903841414553,1.0740615154212407,-0.27869149761112966,67.47963949658546,66.04483516917088,-0.324516609509665,-0.5080351849291169,-0.568151469255934,-0.9167717879924098,12.428352377302604,0.1650009155273402,0.4177753344815187,0.43725080490112234,-0.09664755102373235,0.971149160825977,0.170301626938695,0.7041999828635497,-0.5900162750244142,70.00019073534853,8.46906615772032,0.2669491779624273,4,-0.22750091552734375,-0.7500009536743164,-0.9487504959106445,-0.8200006484985352,1.2249984741210938,3,0.053426861005550386,1.5970188344075247,18.38999938964844,-1.3636663140920047,18.44499969482422,-1.1702176012726195,18.295000076293945,0.053426861005550386
9634,2011-04-25,18.3799991607666,18.51000022888184,18.26499938964844,18.475000381469727,1454400.0,-0.008095063158147231,1.9696906644470908,-1.1176483787725793,60.21212483026173,65.01735605153999,-0.1293274666832822,-0.3254978892367788,-0.4316875772704627,-0.7440574136332287,13.60184503501014,0.26500129699706676,0.3405732911384973,0.2559992790222161,-0.2677284038253731,0.7797269618698053,-0.005864562401576734,0.5178631204460089,-0.40921416223144647,44.99987284310143,-13.161446677574688,0.2618638414237941,4,-0.0774993896484375,-0.4825000762939453,-0.7987489700317383,-0.6699991226196289,0.9850006103515625,0,0.051414670583338484,1.0740615154212407,18.530000686645508,1.5970188344075247,18.38999938964844,-1.3636663140920047,18.44499969482422,0.051414670583338484
9635,2011-04-26,18.6299991607666,18.729999542236328,18.46999931335449,18.48500061035156,2200000.0,0.01360174164390826,-1.9714117557301027,-1.5262809187279527,63.325135029514875,65.21349767029524,-0.33806233379268136,-0.5169423535268223,-0.6919545943159484,-0.9778833443266635,14.822879791210037,0.35000038146972656,0.2953306142635945,0.4519992828369155,-0.044540172524971666,0.9485387381988026,0.20372955515597369,0.7002690105178573,-0.629645598793946,78.49454867634134,22.175758015522177,0.2482697276809432,4,-0.24499893188476562,-0.6199989318847656,-1.0487489700317383,-0.9199991226196289,0.6800003051757848,1,0.03220614108954356,1.9696906644470908,18.3799991607666,1.0740615154212407,18.530000686645508,1.5970188344075247,18.38999938964844,0.03220614108954356
9636,2011-04-27,18.5049991607666,18.69499969482422,18.364999771118164,18.69499969482422,2614400.0,-0.006709608461134109,2.4736736435275812,-1.310361610607563,54.66315636553383,64.30904451329945,-0.15225787732052964,-0.34546632219526074,-0.5775156475546126,-0.8417427237271191,15.522383139260915,0.3299999237060547,0.3035734495949711,0.28624935150146413,-0.17411511035161809,0.7466138133545464,0.056067120574923024,0.5164315824280052,-0.4608668399781273,51.61283706735978,-2.118020491078603,0.2301822309265404,4,-0.11999893188476562,-0.47749900817871094,-0.9237489700317383,-0.7949991226196289,0.5250015258789062,2,0.04079984341290621,-1.9714117557301027,18.6299991607666,1.9696906644470908,18.3799991607666,1.0740615154212407,18.530000686645508,0.04079984341290621
9637,2011-04-28,18.71999931335449,19.114999771118164,18.395000457763672,18.549999237060547,3129800.0,0.011618490264172499,-2.0000119209876934,-0.8947347287054975,61.800420450801305,64.22002213962726,-0.3061795774676703,-0.5185318479166519,-0.7995874060133481,-1.04340066688275,17.253564729086687,0.7199993133544922,0.29364034564130037,0.4577495574951129,-0.019991474980905366,0.9354905899711312,0.21887904125710378,0.6966200737331221,-0.6347149592791439,53.52937876560878,0.8811720298084822,0.2388705162380094,4,-0.10749912261962535,-0.4799995422363246,-1.2224993705749476,-1.009999275207516,0.2750015258789098,3,0.03632480395929738,2.4736736435275812,18.5049991607666,-1.9714117557301027,18.6299991607666,1.9696906644470908,18.3799991607666,0.03632480395929738
9638,2011-04-29,18.655000686645508,18.854999542236328,18.549999237060547,18.75,2130000.0,-0.00347214899001691,1.0000125072698507,-0.5588192395292334,67.19577840885022,63.54419315943415,-0.19331616911615868,-0.41744167465173376,-0.7419973149308206,-0.9617895800844423,18.89206233759351,0.30500030517578125,0.3131912916520392,0.3562508583068862,-0.12453657090349779,0.8370382875172702,0.11585714370169597,0.5966445729120764,-0.48733909920673923,45.88248493756218,-9.815957480071148,0.24039371460519182,4,-0.04250049591064453,-0.3950004577636719,-1.2175006866455078,-0.9450006484985352,0.7199993133544922,4,0.04744037503656484,-2.0000119209876934,18.71999931335449,2.4736736435275812,18.5049991607666,-1.9714117557301027,18.6299991607666,0.04744037503656484
9639,2011-05-02,18.73500061035156,18.93000030517578,18.70499992370605,18.770000457763672,2336200.0,0.004288390284719723,-3.736789270799592,0.36842210934209774,66.21254170694439,63.45200601842526,-0.24587112199237282,-0.4537612078342441,-0.8297572384354126,-1.024583121470826,20.277143062567575,0.27499961853027344,0.3263131367858847,0.393750762939451,-0.0833003992165402,0.8708019250954422,0.15522518186145362,0.6322763440174484,-0.49155196821843816,49.33344523111931,-8.77646533071875,0.23852558107799576,5,-0.045001029968258166,-0.475000381469723,-1.2700004577636683,-1.0250005722045863,0.3249988555908274,0,0.0544434756971115,1.0000125072698507,18.655000686645508,-2.0000119209876934,18.71999931335449,2.4736736435275812,18.5049991607666,0.0544434756971115
9640,2011-05-03,18.850000381469727,18.875,18.649999618530273,18.725000381469727,2308000.0,0.0061382315116993436,1.5714441416893732,-3.571444141689011,72.87670602940774,64.12102977264018,-0.30604927969639917,-0.5285197712169101,-0.952952567809259,-1.1189384418603865,21.651803083274096,0.22500038146972656,0.3389368826995387,0.4660005569458008,-0.033131768747349355,0.9651328826389509,0.21643439409922394,0.7155667197923776,-0.5368276490178019,64.666748046875,1.6644467510911554,0.24956616284657518,5,-0.16000080108642578,-0.5900001525878906,-1.3912501335144043,-1.140000343322754,0.4799995422363246,1,0.027320921974871792,-3.736789270799592,18.73500061035156,1.0000125072698507,18.655000686645508,-2.0000119209876934,18.71999931335449,0.027320921974871792
9641,2011-05-04,18.850000381469727,18.94499969482422,18.700000762939453,18.834999084472656,3419400.0,0.0,1.3902343713655692,0.1200103759765625,71.13701197235198,64.98916825447239,-0.2710636013198666,-0.4935750798644811,-0.9422967223548255,-1.0998008742964203,22.51224918137302,0.24499893188476562,0.31688419594475903,0.42775049209594584,-0.0917382951643475,0.9472392793562392,0.16800609846579917,0.6874948857260925,-0.4726814859245039,63.19449411502913,-1.8775920981590843,0.25974439363014656,5,-0.16000080108642578,-0.5900001525878906,-1.377500057220459,-1.140000343322754,0.1999988555908203,2,0.024403133960933854,1.5714441416893732,18.850000381469727,-3.736789270799592,18.73500061035156,1.0000125072698507,18.655000686645508,0.024403133960933854
9642,2011-05-05,18.88500022888184,19.020000457763672,18.63999938964844,18.780000686645508,3199200.0,0.0018567557933060197,1.0266723632812311,6.999364272091782,70.09063061111154,65.27927837830862,-0.2553122566616288,-0.5106514366244426,-0.9671426448971907,-1.1161435414261156,22.761767577748355,0.3800010681152308,0.31973661291473476,0.43475036621094176,-0.12171902377397359,0.9912197561958571,0.15651567121848586,0.7129850612033977,-0.4486668632907822,71.27662164794569,5.9394629714362,0.2782346949924576,5,-0.1950006484985387,-0.5700006484985387,-1.3949999809265172,-1.1750001907348668,0.09499931335448863,3,0.0076780755099972176,1.3902343713655692,18.850000381469727,1.5714441416893732,18.850000381469727,-3.736789270799592,18.73500061035156,0.0076780755099972176
9643,2011-05-06,19.01499938964844,19.170000076293945,18.84000015258789,19.100000381469727,2984600.0,0.006883725665397966,1.9333276819395584,-0.8095367847410831,69.25461791438046,66.28399983209958,-0.3456256528743964,-0.6105205797373934,-1.0870410227520253,-1.2276578672909828,23.359033558836515,0.3299999237060547,0.3174350089427094,0.5257495880126974,-0.07478810917216805,1.126287285197563,0.22548073942026292,0.826018436605132,-0.5243727116152144,70.75462531444269,8.097879678299364,0.3002688485924333,5,-0.24749946594238637,-0.5374994277954137,-1.5337495803833043,-1.3049993515014684,0.1500015258789027,4,-0.0010517250095695152,1.0266723632812311,18.88500022888184,1.3902343713655692,18.850000381469727,1.5714441416893732,18.850000381469727,-0.0010517250095695152
9644,2011-05-09,19.1299991607666,19.23500061035156,19.01499938964844,19.01499938964844,2826200.0,0.006047845112252093,-2.826115801171061,-1.3529226971839035,75.6922795222358,67.65812699795747,-0.3833647607446373,-0.6713365355926655,-1.1920073187673523,-1.3264300128818007,24.62241701558878,0.2200012207031179,0.3328296137892224,0.5844993591308594,-0.035491482110483474,1.2044902003722022,0.2745039385101897,0.894494779751529,-0.5714351429073048,82.35273375391124,19.94610865413653,0.30999542062067087,5,-0.3299989700317383,-0.6124992370605469,-1.5799989700317383,-1.419999122619629,-0.3599987030029297,0,0.012807153684348593,1.9333276819395584,19.01499938964844,1.0266723632812311,18.88500022888184,1.3902343713655692,18.850000381469727,0.012807153684348593
9645,2011-05-10,19.36000061035156,19.43000030517578,18.98500061035156,19.149999618530273,3984600.0,0.012023076825673051,1.5428526275061374,1.8260992154976787,76.83284260643123,70.12142546916829,-0.5575590596736646,-0.8487690502534235,-1.4090957877888677,-1.5360670495135302,26.182653906439178,0.4449996948242223,0.3353478910922334,0.7535007476806612,0.06519131762207664,1.4418101777392458,0.40934603265136715,1.0976554627099553,-0.7202642013931921,91.13928940481085,29.800498765195314,0.3441547150292923,5,-0.4475002288818324,-0.725000381469723,-1.7700004577636683,-1.6500005722045863,-0.6149997711181605,1,-0.01549592639210795,-2.826115801171061,19.1299991607666,1.9333276819395584,19.01499938964844,1.0266723632812311,18.88500022888184,-0.01549592639210795
9646,2011-05-11,19.309999465942386,19.625,19.21999931335449,19.375,2846200.0,-0.0025827036587198204,-2.3061167293364115,-0.3095248907820884,77.05878327055956,71.8167991158081,-0.4261771793856113,-0.7344299289466356,-1.3387593491115304,-1.4673422973882388,28.199030242941813,0.40500068664551137,0.3680706840583312,0.6387495994567907,-0.058854497585482335,1.3363536964990637,0.28994755093565416,0.9875516479779272,-0.5596261115135803,68.0202701656006,5.301927544775353,0.34880204852113716,5,-0.22249984741211293,-0.5499992370605504,-1.709999561309818,-1.5999994277954137,-0.399999618530277,2,0.0010357565156302595,1.5428526275061374,19.36000061035156,-2.826115801171061,19.1299991607666,1.9333276819395584,19.01499938964844,0.0010357565156302595
9647,2011-05-12,19.51499938964844,19.584999084472656,19.23500061035156,19.354999542236328,2916600.0,0.010616257347268121,1.3333290947700605,-2.461515889550939,77.90362547264968,73.00655990067472,-0.5660759249310026,-0.8748070573948361,-1.523685233666562,-1.6511586939204044,29.594850525951223,0.3499984741210973,0.38154955663162227,0.7742495536804235,0.03036021017786439,1.5181388971829826,0.40230488192914393,1.146194225431703,-0.6246857719282453,85.98718067090135,23.19068127598628,0.3719446717512795,5,-0.3824996948242223,-0.7549991607666051,-1.8749990463256871,-1.8049993515014684,-0.6350002288818395,3,-0.023827833314437608,-2.3061167293364115,19.309999465942386,1.5428526275061374,19.36000061035156,-2.826115801171061,19.1299991607666,-0.023827833314437608
9648,2011-05-13,19.229999542236328,19.575000762939453,19.200000762939453,19.4950008392334,1996000.0,-0.014604143291097826,-1.3077004337032625,-1.6562596857639762,72.36843558229876,73.69054810904741,-0.2133734940632337,-0.5378359900198433,-1.2289238941244705,-1.3460183475648009,31.000564842263884,0.375,0.4245477916054661,0.43874969482421733,-0.2933263845128806,1.1708257741613153,0.07271165515566835,0.8047877344927663,-0.2221361033513638,38.28111961471555,-25.660835467152886,0.3660380396685498,5,-0.09749984741210938,-0.4699993133544922,-1.4549989700317383,-1.5199995040893555,-0.17000007629394176,4,-0.01300052033027388,1.3333290947700605,19.51499938964844,-2.3061167293364115,19.309999465942386,1.5428526275061374,19.36000061035156,-0.01300052033027388
9649,2011-05-16,19.2549991607666,19.51499938964844,19.145000457763672,19.21999931335449,2607800.0,0.0013000321958076544,-3.00004124051472,-0.13207424947999355,68.6567249157921,73.22166131864567,-0.1752876517662756,-0.521859181275083,-1.2365779414457947,-1.3540803134205959,32.01924538977743,0.3699989318847692,0.43726084045477265,0.420749378204345,-0.3143500481656609,1.155848804574351,0.053199665019342035,0.788299091389348,-0.14839387210323096,42.18731373530776,-19.09121609993803,0.36754971318500357,5,-0.12249946594238281,-0.4949989318847656,-1.4799985885620117,-1.544999122619629,-0.25499916076660156,0,-0.004674019691604858,-1.3077004337032625,19.229999542236328,1.3333290947700605,19.51499938964844,-2.3061167293364115,19.309999465942386,-0.004674019691604858
9650,2011-05-17,19.225000381469727,19.30500030517578,19.059999465942386,19.21999931335449,2894200.0,-0.001557973544761282,1.9696906644471757,0.1428882833788336,72.78487736215787,73.40475747306856,-0.0966666184033862,-0.44123720573501757,-1.1868066825952184,-1.3085834143135564,33.46076490089543,0.24500083923339488,0.44707412479473163,0.3442505836486802,-0.36440474761943875,1.0529059149167992,-0.010077081985379266,0.6985782492827397,0.39999961853027344,29.203674258919353,-31.922015298741638,0.35432766563405915,5,-0.09250068664550781,-0.4650001525878906,-1.4499998092651367,-1.515000343322754,-0.31999969482421875,1,-0.0236670956919518,-3.00004124051472,19.2549991607666,-1.3077004337032625,19.229999542236328,1.3333290947700605,19.51499938964844,-0.0236670956919518
9651,2011-05-18,19.6299991607666,19.655000686645508,19.170000076293945,19.280000686645508,2382000.0,0.0210662559823529,1.42499380114059,69.98474446982061,75.70625913266146,74.02871619768521,-0.4239722104347763,-0.7935949390256667,-1.5759458354864613,-1.693815289577838,34.74466419411439,0.4850006103515625,0.46803585494637545,0.6899993896484382,-0.06207830327799968,1.442077082574876,0.31396054318522104,1.0660382361116554,-0.5699996948242152,95.79807149817918,32.31891243451964,0.3760388464632183,5,-0.38249874114990234,-0.8549985885620117,-1.8274989128112793,-1.919999122619629,-0.8849983215332031,2,-0.04508397144010079,1.9696906644471757,19.225000381469727,-3.00004124051472,19.2549991607666,-1.3077004337032625,19.229999542236328,-0.04508397144010079
9652,2011-05-19,19.709999084472656,19.774999618530273,19.57999992370605,19.655000686645508,2526800.0,0.004075391091505898,1.1081108946006797,0.15713896457765666,79.55180995305899,75.17284864642727,-0.41866644298083955,-0.8112252850858397,-1.6333490864972475,-1.7536219335691072,35.742159610011704,0.1949996948242223,0.4715235768125403,0.703999328613282,-0.0760111477227241,1.484009804949288,0.31399409044527715,1.0940045667812868,-0.6499996185302699,90.90901815582096,24.162846994362027,0.39000523816800353,5,-0.3299989700317383,-0.8024988174438477,-1.839998722076416,-1.9999990463256836,-0.8099994659423828,3,-0.040588496916307726,1.42499380114059,19.6299991607666,1.9696906644471757,19.225000381469727,-3.00004124051472,19.2549991607666,-0.040588496916307726
9653,2011-05-20,19.520000457763672,19.739999771118164,19.44499969482422,19.69499969482422,3140600.0,-0.00963970753599186,1.2264207980652964,-3.1818970001734006,70.71243372077588,74.61953244626507,-0.1670692156639717,-0.5726137217644016,-1.406699057846076,-1.545168155835018,36.55695017576799,0.2950000762939453,0.48085628769471,0.4645007133483894,-0.31397205066777545,1.2429734773645542,0.07526433134030697,0.8537370953564718,-0.43140098571776875,64.33578932205091,-4.422417341272322,0.3892363820080831,5,-0.1400003433227539,-0.6125001907348633,-1.6462502479553223,-1.8100004196166992,-0.4850006103515625,4,-0.032786950921536606,1.1081108946006797,19.709999084472656,1.42499380114059,19.6299991607666,1.9696906644471757,19.225000381469727,-0.032786950921536606
9654,2011-05-23,19.325000762939453,19.36000061035156,19.18000030517578,19.334999084472656,2991600.0,-0.009989738230086087,4.999872846335387,0.05713351498637602,62.02534701733618,72.97425515858782,0.06537528661599268,-0.3195714824708418,-1.1776865858675762,-1.331981236393542,37.65556940046616,0.3400001525878906,0.49003245710888166,0.22225093841552734,-0.49597386432882473,0.9404757411598794,-0.1368614629566487,0.5813633397877034,-0.20894528503417575,37.06311055150343,-30.881967257802387,0.3591124013721756,5,0.092498779296875,-0.38250064849853516,-1.4412503242492676,-1.6150007247924805,-0.2849998474121094,0,-0.013712873818109927,1.2264207980652964,19.520000457763672,1.1081108946006797,19.709999084472656,1.42499380114059,19.6299991607666,-0.013712873818109927
9655,2011-05-24,19.229999542236328,19.415000915527344,19.100000381469727,19.334999084472656,2163400.0,-0.004915975004012085,1.3773337747772387,10.501716901945823,59.17873350072565,70.98758296193961,0.15644884273711668,-0.18689730660244308,-1.0435947916644608,-1.217923133960177,38.12390731218432,0.3150005340576172,0.49261604427577765,0.0972496986389153,-0.5871589046558121,0.7816583019336427,-0.2449546030084484,0.439454000286279,0.5450000762939453,19.259156696637977,-47.25084956304997,0.3422043016473637,5,0.1875,-0.28749942779541016,-1.3324990272521973,-1.5199995040893555,0.0,1,-0.011960454899188289,4.999872846335387,19.325000762939453,1.2264207980652964,19.520000457763672,1.1081108946006797,19.709999084472656,-0.011960454899188289
9656,2011-05-25,19.26000022888184,19.299999237060547,19.020000457763672,19.13999938964844,2979200.0,0.001560098146628608,1.800003814719193,-1.1428701180744778,59.07990918612966,68.89605893010406,0.13254883035846632,-0.1659430424542485,-1.0257744001304552,-1.2247068314793736,38.94536825826286,0.279998779296875,0.47538857767926146,0.08950033187866424,-0.5292577293972194,0.7082583931545479,-0.21987869875927757,0.39887936251660605,0.5014994049072214,31.788084489323097,-32.709557236509994,0.3093790306379421,5,0.13749980926513317,-0.24000072479248402,-1.3624997138977086,-1.5500001907348668,0.30999946594237926,2,-0.01843195939862885,1.3773337747772387,19.229999542236328,4.999872846335387,19.325000762939453,1.2264207980652964,19.520000457763672,-0.01843195939862885
9657,2011-05-26,19.399999618530273,19.43000030517578,19.100000381469727,19.165000915527344,1842400.0,0.007268919417690034,1.2372870397310316,1.9583088293729636,59.277119065499726,67.44146820601527,-0.028473018545593476,-0.26602573920254713,-1.1095371037852786,-1.3437925255346634,38.95994107339528,0.3299999237060547,0.4390648871250775,0.19549970626831126,-0.3930205850121986,0.7840199975488211,-0.09876043937194368,0.4897598519085662,0.3318400482177708,52.77771155033153,-10.477020264293941,0.2942601456402541,5,-0.0024995803833007812,-0.38000011444091797,-1.47999906539917,-1.6899995803833008,0.24500083923339844,3,-0.03376282433898814,1.800003814719193,19.26000022888184,1.3773337747772387,19.229999542236328,4.999872846335387,19.325000762939453,-0.03376282433898814
9658,2011-05-27,19.540000915527344,19.61000061035156,19.40999984741211,19.43000030517578,1750200.0,0.0072165618427819656,-1.6666497126290152,0.4680902870778446,59.761944768643225,66.4531593007765,-0.13396394019057922,-0.35450097800940483,-1.18987063566518,-1.4648874730427721,39.12848428534284,0.2100009918212855,0.4087683532676891,0.2912509918212898,-0.2548629131887452,0.8373648968313248,0.018194039316274058,0.5643079443263055,0.16336518286132673,88.13564801344896,26.169087102104776,0.2730569525050166,5,-0.1425008773803711,-0.5200014114379883,-1.5262513160705566,-1.830000877380371,0.2849998474121094,4,-0.03275339135160926,1.2372870397310316,19.399999618530273,1.800003814719193,19.26000022888184,1.3773337747772387,19.229999542236328,-0.03275339135160926
9659,2011-05-31,19.7549991607666,19.7549991607666,19.43000030517578,19.65999984741211,2247600.0,0.01100298030530844,5.842130624209449,0.8636253294492995,59.472400124778375,64.9739951632899,-0.3023766070781164,-0.515600524127791,-1.3496933016472212,-1.661612939425119,39.261668851240685,0.3249988555908203,0.363221850746001,0.4552493095397949,-0.07923952010567348,0.9897381391852633,0.18800489471706072,0.7224937243625291,-0.7349987030029297,100.0,40.00003445490907,0.26724441482273376,5,-0.3574991226196289,-0.7349996566772461,-1.7137494087219238,-2.044999122619629,0.2800006866455078,1,-0.036446436038550134,-1.6666497126290152,19.540000915527344,1.2372870397310316,19.399999618530273,1.800003814719193,19.26000022888184,-0.036446436038550134
9660,2011-06-01,19.364999771118164,19.75,19.364999771118164,19.75,2812800.0,-0.019741807452109406,1.0,-4.052663280261811,51.13402905153068,62.243747376497595,0.12244670448539452,-0.08963611912799507,-0.9204853283562784,-1.2573391607316893,39.547311824048464,0.3899993896484375,0.33715100249734675,0.039499950408934836,-0.4516198689849631,0.5306197698028328,-0.2060599592880159,0.2850598601058856,-0.33029933929443445,46.938764918217416,-11.549049858563123,0.24555990969694985,6,0.032500267028808594,-0.2950000762939453,-1.265000343322754,-1.6549997329711914,0.8150005340576172,2,-0.01678279676902128,5.842130624209449,19.7549991607666,-1.6666497126290152,19.540000915527344,1.2372870397310316,19.399999618530273,-0.01678279676902128
9661,2011-06-02,19.309999465942386,19.45499992370605,19.19499969482422,19.350000381469727,2819600.0,-0.0028401913672009282,1.0800018310547181,0.10389842012176376,45.49449886103828,58.459601699606395,0.142239485229382,0.0016792318988692045,-0.8223997982834277,-1.1859640567107625,39.4418829887012,0.2600002288818324,0.3220289710095656,-0.03850030899047496,-0.47601826101966793,0.399017643038718,-0.2572592850050732,0.1802586670241233,-0.2608930595398,32.06098867819092,-22.000368951589394,0.21875897601459704,6,0.07750034332275035,-0.23999977111816762,-1.1124992370605504,-1.592499732971195,0.6499996185302699,3,-0.0041429272873443335,1.0,19.364999771118164,5.842130624209449,19.7549991607666,-1.6666497126290152,19.540000915527344,-0.0041429272873443335
9662,2011-06-03,19.030000686645508,19.270000457763672,19.01499938964844,19.030000686645508,2169400.0,-0.014500196118115927,-15.998601398605187,-0.0,45.59472864751863,55.6687455803556,0.3527299992491528,0.3089374489768488,-0.5074839160010747,-0.885863082102091,38.92192052399004,0.2950000762939453,0.29648142672118993,-0.3257491111755364,-0.7348078215582703,0.0833095992071975,-0.5302784663669051,-0.12121975598416768,0.7249984741210938,2.0272029239143383,-51.79831484648381,0.20452935519136756,6,0.3549985885620117,0.054999351501464844,-0.8237504959106445,-1.3125009536743164,0.7199993133544922,4,0.028376194886722272,1.0800018310547181,19.309999465942386,1.0,19.364999771118164,5.842130624209449,19.7549991607666,0.028376194886722272
9663,2011-06-06,18.9950008392334,19.19499969482422,18.98500061035156,19.040000915527344,2485400.0,-0.0018391931765231462,-5.461457202382102,-100.0,44.2982698301954,53.699070337339954,0.34132051011417275,0.36086391628030867,-0.4388656233240198,-0.8329160490584506,38.01291355444269,0.2099990844726598,0.2251308704885453,-0.3597490310668938,-0.7723969270843547,0.05289886495056706,-0.5660729790756243,-0.15342508305816338,0.7451983261108381,1.298733468582401,-51.768298378230625,0.20632394800873025,6,0.3749990463256836,0.16749858856201172,-0.5687508583068848,-1.085000991821289,0.8849983215332031,0,0.03421950986112754,-15.998601398605187,19.030000686645508,1.0800018310547181,19.309999465942386,1.0,19.364999771118164,0.03421950986112754
9664,2011-06-07,19.375,19.549999237060547,19.059999465942386,19.09000015258789,4167200.0,0.020005219477628566,-1.8405683325962343,-6.3333192048488955,52.8517088205965,52.99606759510338,-0.03446473437613662,0.00016939941947313741,-0.7835225428206769,-1.1954502358811965,37.2501118784515,0.5549983978271484,0.1425396160359007,0.008000087738036399,-0.3908714189885174,0.4068715944645902,-0.19143566562524228,0.20743584110131508,0.3349912231445309,50.98035304677394,-4.894341133379726,0.1994357533632775,6,-0.005000114440917969,-0.16750049591064453,-0.9387497901916504,-1.4650001525878906,0.26499938964844105,1,0.023225845829133007,-5.461457202382102,18.9950008392334,-15.998601398605187,19.030000686645508,1.0800018310547181,19.309999465942386,0.023225845829133007
9665,2011-06-08,19.059999465942386,19.354999542236328,19.020000457763672,19.31999969482422,3176400.0,-0.016258092080392972,1.030297951044707,-0.9122819932807628,38.77952075933594,50.74046888101519,0.2837216938435603,0.30729752356034723,-0.4295026494003089,-0.867393475653504,36.01265545177282,0.3549995422363281,0.07826977396648971,-0.29200038909911896,-0.7138803980197963,0.12987961982155838,-0.5029403935594559,-0.08106038463878207,0.6209921326904251,13.274165997124953,-35.99931746781308,0.21094000446033853,6,0.31000041961669567,0.1475000381469691,-0.584999561309818,-1.149999618530277,0.6599998474121023,2,0.05115427118515492,-1.8405683325962343,19.375,-5.461457202382102,18.9950008392334,-15.998601398605187,19.030000686645508,0.05115427118515492
9666,2011-06-09,19.32999992370605,19.440000534057614,19.040000915527344,19.125,2685200.0,0.014165816648952001,-1.133342149567392,-0.7884605509298287,43.04030238139311,48.93637813833668,0.027597030019407498,0.04097298289501694,-0.6610551749950595,-1.1189626510182755,34.44262704587549,0.3999996185302699,0.05152720784605336,-0.022999954223635655,-0.44455546659021294,0.39855555814294163,-0.23377771040692252,0.1877778019596512,0.3231520353955091,61.061973789927436,16.350576634419426,0.21077775618328856,6,0.039999961853030896,-0.12250041961669567,-0.8550000190734828,-1.4200000762939418,-0.2099990844726527,3,0.04397311871829346,1.030297951044707,19.059999465942386,-1.8405683325962343,19.375,-5.461457202382102,18.9950008392334,0.04397311871829346
9667,2011-06-10,19.049999237060547,19.325000762939453,19.024999618530273,19.274999618530273,2552000.0,-0.01448529165807777,-1.1818295313464513,-1.0975632449129789,41.66664412117207,46.92578917750655,0.28242954445790147,0.29971751370784006,-0.3502255380068995,-0.8264824932931418,32.76618954606616,0.3050003051757777,0.03008092802908635,-0.2797506332397468,-0.7147635857404921,0.15526231926099854,-0.49725710949012125,-0.06224415698937236,0.5764266680910133,11.504209680577961,-29.45562265482374,0.21750647625037312,6,0.32000064849853516,0.1575002670288086,-0.5749993324279785,-1.1399993896484375,0.2600002288818395,4,0.04776902277464479,-1.133342149567392,19.32999992370605,1.030297951044707,19.059999465942386,-1.8405683325962343,19.375,0.04776902277464479
9668,2011-06-13,18.979999542236328,19.190000534057614,18.924999237060547,19.05500030517578,3875400.0,-0.0036745248098508654,-1.8648576200589344,0.33333615903022085,43.599234512610415,45.16210410948789,0.29573943055360274,0.36894344443342675,-0.25199247642651557,-0.7390943426279009,31.042625468730613,0.26500129699706676,0.0038743383414967525,-0.33725032806396626,-0.7979414429950715,0.123440786867139,-0.5675958855295207,-0.10690477059841186,0.6207693511232328,8.800048828125,-31.303843556328026,0.2303455574655528,6,0.3575000762939453,0.3275003433227539,-0.47749996185302734,-1.0699996948242188,0.3600006103515625,0,0.040569045117740066,-1.1818295313464513,19.049999237060547,-1.133342149567392,19.32999992370605,1.030297951044707,19.059999465942386,0.040569045117740066
9669,2011-06-14,19.165000915527344,19.20499992370605,19.05500030517578,19.100000381469727,2992200.0,0.009747174802577252,1.068980939477302,-0.8666649712629063,48.833058702509746,44.90644073737445,0.020389756540627246,0.18641132797936066,-0.40473915510919767,-0.9036985589742663,29.539531226901605,0.225000381469723,-0.03088347259659585,-0.14774904251098775,-0.61273847085101,0.31724038582903447,-0.38024375668100063,0.08474567165902513,0.3952217984542763,46.60215029869407,3.702022844480986,0.23249471417001125,6,0.07249832153320312,0.1849985122680664,-0.5425009727478027,-1.2275009155273438,0.4649982452392578,1,0.03730749862161353,-1.8648576200589344,18.979999542236328,-1.1818295313464513,19.049999237060547,-1.133342149567392,19.32999992370605,0.03730749862161353
9670,2011-06-15,18.770000457763672,19.024999618530273,18.700000762939453,18.94499969482422,3611200.0,-0.020610510769328738,-1.0634937935210416,-2.6922738343261248,42.2222249133669,44.54285474318875,0.35996821135026735,0.5750601979870353,0.015044888365828513,-0.49174800017016906,27.941797726686662,0.4650001525878906,-0.0911138182676865,-0.5199995040893555,-1.0438612446991016,0.0038622365203906384,-0.7819303743942285,-0.2580686337844824,0.7521088476026847,9.45942114528593,-33.40684009575513,0.2619308703048737,6,0.3549995422363281,0.4674997329711914,-0.11125040054321289,-0.8000001907348633,0.8850002288818359,2,0.04635050136745833,1.068980939477302,19.165000915527344,-1.8648576200589344,18.979999542236328,-1.1818295313464513,19.049999237060547,0.04635050136745833
9671,2011-06-16,18.7450008392334,18.84000015258789,18.520000457763672,18.790000915527344,2720600.0,-0.0013318922706756497,3.41383301982347,0.25714441416893735,39.209245268078284,43.83335658991759,0.33122645429851616,0.5590196892174859,0.062147222376289335,-0.4525259142883158,25.610147604729573,0.31999969482421875,-0.17401230997378647,-0.5007492065429702,-1.0524568565272645,0.050958443441324164,-0.7766030315351173,-0.224895381550823,0.7113397827388042,27.950347350563437,-13.097811435730119,0.27585382499214683,6,0.28999900817871094,0.4024991989135742,0.028749465942382812,-0.6775007247924805,1.0199985504150426,3,0.05201378663480316,-1.0634937935210416,18.770000457763672,1.068980939477302,19.165000915527344,-1.8648576200589344,18.979999542236328,0.05201378663480316
9672,2011-06-17,18.90999984741211,18.950000762939453,18.700000762939453,18.8799991607666,2546800.0,0.008802293987278276,3.5453505106375602,-0.6666807951511041,39.705856686945204,43.32308846288979,0.16473932430305993,0.34890213892747823,-0.0861132124926769,-0.6014800817239276,22.81578926714043,0.25,-0.20862127677489894,-0.2957502365112319,-0.8211097443571482,0.22960927133468445,-0.5584299904341918,-0.03307048258827194,0.45270675813923944,56.93426185550391,20.940068670685783,0.26267975392295845,6,0.125,0.23750019073486328,0.013750076293945312,-0.744999885559082,0.8800010681152344,4,0.011105287864400903,3.41383301982347,18.7450008392334,-1.0634937935210416,18.770000457763672,1.068980939477302,19.165000915527344,0.011105287864400903
9673,2011-06-20,18.8799991607666,18.975000381469727,18.770000457763672,18.825000762939453,2948800.0,-0.0015864985133573484,-1.4848624966765696,1.83323796808443,34.78260869565209,41.3154106712293,0.19747846506625777,0.34624951929281167,-0.03647603219797091,-0.561912792213846,20.565611992320363,0.2049999237060547,-0.22695534280302354,-0.2937508583068862,-0.8164750369125855,0.22897332029881312,-0.5551129476097358,-0.03238876900403653,0.3984368300059806,52.55459615689861,23.638163934424405,0.2613620893028505,6,0.10000133514404297,0.2675008773803711,0.06625080108642578,-0.7149991989135742,0.7600002288818395,0,0.022775440905174582,3.5453505106375602,18.90999984741211,3.41383301982347,18.7450008392334,-1.0634937935210416,18.770000457763672,0.022775440905174582
9674,2011-06-21,19.059999465942386,19.125,18.875,19.0,2386000.0,0.009533914892847717,1.631571550469307,1.0909311600486167,44.27766978617667,41.92631611865605,-0.03565294892576887,0.15323445461505614,-0.18692859390646177,-0.7339570223900616,19.5544089969937,0.25,-0.22148624428582053,-0.10050048828124503,-0.6205093564682542,0.4195083799057642,-0.3605049223747514,0.15950394581226135,0.14259297152930372,89.25610194392134,60.032631869868396,0.26000443409350465,6,-0.07999897003174183,0.08750057220458629,-0.11374950408935902,-0.894999504089359,0.23000144958495738,1,0.014690487643812755,-1.4848624966765696,18.8799991607666,3.5453505106375602,18.90999984741211,3.41383301982347,18.7450008392334,0.014690487643812755
9675,2011-06-22,19.0,19.155000686645508,18.950000762939453,19.040000915527344,2358800.0,-0.003147925898402959,-1.92858310626703,-0.6666878596178516,44.19476672126771,42.05458993419767,0.016696355856236522,0.20566394244946906,-0.10182149979827315,-0.6605214204851251,18.851475250627768,0.2049999237060547,-0.21054456098287133,-0.14899997711181712,-0.6726971299171183,0.37469717569348404,-0.4108485535144659,0.11284859929083169,-0.4799995422363281,75.59045184622269,44.79570969871776,0.2618485764026502,6,-0.0774993896484375,0.14750003814697266,-0.053750038146972656,-0.8350000381469727,0.39999961853027344,2,0.033157850566663205,1.631571550469307,19.059999465942386,-1.4848624966765696,18.8799991607666,3.5453505106375602,18.90999984741211,0.033157850566663205
9676,2011-06-23,18.905000686645508,18.934999465942386,18.57999992370605,18.795000076293945,2930200.0,-0.004999963860762735,3.1765101875952775,-2.7499523173755485,47.484910074482514,42.70106392900994,0.05036617790054976,0.28744119688403913,0.021728946441086805,-0.553340252888102,18.413741106233054,0.42000007629394887,-0.25762010950665726,-0.2262493133544936,-0.7581064818387553,0.30560785512976807,-0.49217789759662267,0.039679270887635454,-0.3723002243041975,56.521796819542104,21.175715558220254,0.26592858424213,6,-0.04250049591064453,0.24249935150146484,0.04124927520751953,-0.7400007247924805,0.17499923706054332,3,0.03967204299176785,-1.92858310626703,19.0,1.631571550469307,19.059999465942386,-1.4848624966765696,18.8799991607666,0.03967204299176785
9677,2011-06-24,18.7450008392334,18.96500015258789,18.684999465942386,18.905000686645508,5338600.0,-0.008463361100279343,1.0000136239781763,-1.4545359966708282,45.21072908932527,42.88011888197826,0.1816551988480839,0.4172466130402839,0.20546318604534264,-0.3874340293516312,17.575222942559016,0.28000068664550426,-0.24287906774210555,-0.3534992218017585,-0.8962317066678089,0.1892332630642919,-0.6248654642347837,-0.08213297936873332,-0.1998543724060049,28.695773321038303,-10.50444325864597,0.27136624243302454,6,0.11749935150146484,0.4024991989135742,0.2662496566772461,-0.5650005340576172,-0.470001220703125,4,0.054414430768132016,3.1765101875952775,18.905000686645508,-1.92858310626703,19.0,1.631571550469307,19.059999465942386,0.054414430768132016
9678,2011-06-27,18.899999618530273,19.01000022888184,18.614999771118164,18.770000457763672,2298600.0,0.008268806207384127,1.257143012844591,-0.8124955296473786,40.04192167955423,41.90332587942765,0.01577382421330853,0.2232903467502254,0.07342666968167322,-0.5383993247306904,16.328022130207735,0.3950004577636754,-0.25824729828803683,-0.16650037765503,-0.6739506503054251,0.3409498949953651,-0.42022551398022756,0.08722475867016755,-0.34265606730651754,55.65204699700823,17.20077548422814,0.25372513632519783,6,-0.062499046325683594,0.23750019073486328,0.24375057220458984,-0.6599998474121094,-0.639999389648434,0,0.04709001666457602,1.0000136239781763,18.7450008392334,3.1765101875952775,18.905000686645508,-1.92858310626703,19.0,0.04709001666457602
9679,2011-06-28,19.03499984741211,19.03499984741211,18.84499931335449,18.93000030517578,2379000.0,0.007142869397175788,2.6190735694823566,0.8076940006162243,49.433115206456364,42.70453591199314,-0.1560127430848226,0.033290707157224375,-0.042210822778990575,-0.6714940152105271,14.654174051597712,0.19000053405762074,-0.24549267538295538,0.004499816894529829,-0.38596378352333716,0.3949634173123968,-0.19073198331440366,0.19973161710346332,-0.4657031534799181,79.13031651993936,35.945459195562044,0.19523180020893385,6,-0.19749927520751953,0.10249996185302734,0.1087503433227539,-0.7950000762939453,-1.4349994659423828,1,0.03178353281250934,1.257143012844591,18.899999618530273,1.0000136239781763,18.7450008392334,3.1765101875952775,18.905000686645508,0.03178353281250934
9680,2011-06-29,19.040000915527344,19.13500022888184,18.959999084472656,19.104999542236328,2091200.0,0.0002627301368702817,1.8000183105467726,-0.6190372388737512,42.525800815833854,43.07304208396599,-0.1326344678698277,0.002838677399516598,-0.024168019536823238,-0.6736230245576493,13.044591304960148,0.17500114440918324,-0.23497436835828012,0.02575082778930593,-0.3317588741006716,0.3832605296792835,-0.15300402315568462,0.20450567873429648,-0.4589901417408875,82.88301601484595,40.22619029027627,0.17875485094498916,6,-0.1725006103515625,0.09749889373779297,0.1399989128112793,-0.8000011444091797,-1.3200016021728516,2,0.01313025146947977,2.6190735694823566,19.03499984741211,1.257143012844591,18.899999618530273,1.0000136239781763,18.7450008392334,0.01313025146947977
9681,2011-06-30,19.229999542236328,19.280000686645508,19.030000686645508,19.05500030517578,2035000.0,0.009978918990179109,-1.2222372927333762,-2.692352837607841,54.86487712540671,44.75737768823949,-0.2755814318934,-0.2039154964657186,-0.19327553540496467,-0.8586176552501144,12.074019850513656,0.25,-0.2517367586942072,0.21974945068359375,-0.12540429721171265,0.5649031985789001,0.047172576735938776,0.3923263246312487,-0.637508970192691,92.4810412675103,43.98821415097271,0.17257687394765367,6,-0.2999992370605469,-0.0924997329711914,-0.04999971389770508,-0.9899997711181641,-2.8699989318847656,3,0.008840357792030185,1.8000183105467726,19.040000915527344,2.6190735694823566,19.03499984741211,1.257143012844591,18.899999618530273,0.008840357792030185
9682,2011-07-01,19.56999969482422,19.604999542236328,19.21999931335449,19.290000915527344,1756400.0,0.01768071558406037,1.2000108991825815,1.6,63.91510494921227,47.99432171641284,-0.5722984037355161,-0.5284815273862016,-0.5062299207249836,-1.1919052762485443,12.08608450359466,0.3850002288818395,-0.20296388646604768,0.5327496528625488,0.10620358404225883,0.9592957216828388,0.31947661845240205,0.7460226872726956,-0.9500087181965071,96.46466106021636,41.176704403830044,0.21327303441014556,7,-0.47749996185302734,-0.43249988555908203,-0.3612499237060547,-1.3299999237060547,-1.5749988555908203,4,-0.025038312660156103,-1.2222372927333762,19.229999542236328,1.8000183105467726,19.040000915527344,2.6190735694823566,19.03499984741211,-0.025038312660156103
9683,2011-07-05,19.645000457763672,19.725000381469727,19.45499992370605,19.5049991607666,2000000.0,0.003832435570210402,-1.2500059604701248,0.5000068119891008,61.94029709114852,49.956835861409715,-0.5893481419216933,-0.5821355270609665,-0.5572691266121872,-1.260687181669578,12.32248722455632,0.2700004577636754,-0.13504098039633305,0.575250434875489,0.07039548864250378,1.0801053811084742,0.32282296175899816,0.8276779079919798,-0.965908967199443,90.90911061308184,33.096370744098735,0.2524274731164924,7,-0.49250030517578125,-0.5075006484985352,-0.4362506866455078,-1.4050006866455078,-2.645000457763672,1,-0.06973788787528257,1.2000108991825815,19.56999969482422,-1.2222372927333762,19.229999542236328,1.8000183105467726,19.040000915527344,-0.06973788787528257
9684,2011-07-06,19.825000762939453,19.8700008392334,19.565000534057614,19.63999938964844,2588800.0,0.00916265212427847,1.2181717297822425,1.3214261386084405,79.38722510774659,53.867109015462916,-0.7257405401200643,-0.7659658016796627,-0.7058864827078715,-1.434676067887569,11.756340476870864,0.3050003051757848,-0.07104505262643812,0.7327507019042976,0.13843126768438907,1.327070136124206,0.43559098479434155,1.0299104190142536,-1.062236561102786,95.05494620658432,29.840060506757524,0.29715971710995476,7,-0.6000003814697266,-0.630000114440918,-0.6162509918212891,-1.5675010681152344,-2.0500011444091797,2,-0.07894075530040845,-1.2500059604701248,19.645000457763672,1.2000108991825815,19.56999969482422,-1.2222372927333762,19.229999542236328,-0.07894075530040845
9685,2011-07-07,20.03499984741211,20.1299991607666,19.895000457763672,19.96999931335449,3346200.0,0.010592639414432004,-1.186052288393467,0.35135162999775776,82.57577144156221,57.76609361180511,-0.864384651513884,-0.9477676179826702,-0.8894748422400909,-1.6370622500295866,11.521508243747434,0.30499839782714844,0.0218324324786785,0.8939997673034661,0.16591940395118598,1.6220801306557462,0.5299595856273243,1.258039948979608,-1.161511981835769,91.36368680598423,20.549626264911566,0.3640401816761407,7,-0.6625003814697266,-0.7100000381469727,-0.8262500762939453,-1.7224998474121094,-2.0699996948242188,3,-0.12153728397741459,1.2181717297822425,19.825000762939453,-1.2500059604701248,19.645000457763672,1.2000108991825815,19.56999969482422,-0.12153728397741459
9686,2011-07-08,20.18000030517578,20.280000686645508,19.82999992370605,19.854999542236328,4150000.0,0.007237357567656755,-1.40000406901039,4.999970656415702,82.39798599460481,61.898011045725056,-0.9046391861572687,-1.0812598678086793,-1.0018053850026618,-1.7728507202199495,11.169396037767681,0.4500007629394567,0.07587465313509512,0.9965002059936516,0.1349648179547387,1.8580355940325646,0.5657325119741969,1.4272679000131063,-1.1557310841766082,90.56601397041098,17.252845626181468,0.43076769401945564,7,-0.7325000762939453,-0.7799997329711914,-0.9462504386901855,-1.7500009536743164,-2.04000091552734,4,-0.12190292143803116,-1.186052288393467,20.03499984741211,1.2181717297822425,19.825000762939453,-1.2500059604701248,19.645000457763672,-0.12190292143803116
9687,2011-07-11,19.959999084472656,20.049999237060547,19.864999771118164,19.934999465942386,3201000.0,-0.010901943378400225,-1.2424312483382847,0.07692172259585513,75.11628175181566,65.79516216486522,-0.5522397357319484,-0.8322585283579329,-0.757948257784264,-1.5442245426789079,10.860036601666021,0.3150005340576172,0.13497075879037368,0.7309989929199219,-0.19458799305298768,1.6565859788928314,0.26820549993346887,1.1937924859063749,-0.7599274582829949,61.2119628795622,-14.118667015378087,0.4627934929864542,7,-0.39749908447265625,-0.5599985122680664,-0.7312493324279785,-1.4274988174438477,-2.059999465942383,0,-0.18036065326884787,-1.40000406901039,20.18000030517578,-1.186052288393467,20.03499984741211,1.2181717297822425,19.825000762939453,-0.18036065326884787
9688,2011-07-12,19.75,19.8700008392334,19.51499938964844,19.8700008392334,4313800.0,-0.010520996698643148,4.916649447667429,-4.800106813153959,65.82571195339756,67.61656180341423,-0.23354839505472924,-0.5919655557638279,-0.5239461967919574,-1.326454649650163,10.469959412420112,0.4449996948242152,0.19061456983244085,0.48249988555908274,-0.4633133954080755,1.428313166526241,0.009593245075503631,0.9554065260426619,-0.39873830534651944,30.71898195127635,-41.08007308745921,0.4729066404835793,7,-0.13000011444091797,-0.34999942779541016,-0.5150003433227539,-1.1999998092651367,-1.8899993896484375,1,-0.08886071700084064,-1.2424312483382847,19.959999084472656,-1.40000406901039,20.18000030517578,-1.186052288393467,20.03499984741211,-0.08886071700084064
9689,2011-07-13,19.8799991607666,20.024999618530273,19.790000915527344,19.84499931335449,2849800.0,0.006582235988182417,-2.2414364640883977,-0.29166335532070037,69.55555348337256,70.61986765536298,-0.2582354072164925,-0.701625032028474,-0.6305159212823384,-1.448407020068366,10.14394951575108,0.27499961853027344,0.27676153794279656,0.5767491340637214,-0.4060782580842748,1.5595765262117176,0.08533543798972332,1.0681628301377195,-0.39871400723423633,47.712307489010705,-22.6319738680696,0.49141369607399743,7,-0.22499847412109375,-0.4799985885620117,-0.6137495040893555,-1.3099994659423828,-2.664999008178711,2,-0.14486917919243736,4.916649447667429,19.75,-1.2424312483382847,19.959999084472656,-1.40000406901039,20.18000030517578,-0.14486917919243736
9690,2011-07-14,19.63999938964844,19.95499992370605,19.584999084472656,19.94499969482422,2680200.0,-0.01207242360411176,1.2769228963461434,-8.714332425067134,65.34444985103568,71.78426462487731,0.08473540890134146,-0.414349132026846,-0.37309982152311605,-1.202472698211917,10.896824092451508,0.3700008392333949,0.3681354157063801,0.2932494163513226,-0.6669546317758837,1.253453464478529,-0.18685260771227874,0.773351440414924,0.6400012969970668,16.339841578135168,-53.44979668970328,0.4801020240636029,7,0.11000061035155895,-0.2399988174438512,-0.3512496948242223,-1.0499992370605504,-2.639999389648441,3,-0.09495925809962824,-2.2414364640883977,19.8799991607666,4.916649447667429,19.75,-1.2424312483382847,19.959999084472656,-0.09495925809962824
9691,2011-07-15,19.71999931335449,19.71999931335449,19.479999542236328,19.71500015258789,1844200.0,0.004073315997566329,95.01602441829606,-0.016390674637905344,71.05829487050622,72.57795239390997,0.0911353385289182,-0.4401248279739818,-0.4343947235170056,-1.266592006612239,11.387699193905718,0.2399997711181605,0.43095978779663824,0.3244994163513155,-0.6055988314267644,1.2545976641293954,-0.14054970753772622,0.7895485402403573,0.5461013412475637,42.10524554617062,-31.524148510913378,0.4650491238890403,7,0.14750099182129262,-0.3199987411498988,-0.4312496185302699,-1.129999160766598,-2.8400001525878906,4,-0.0889959037462087,1.2769228963461434,19.63999938964844,-2.2414364640883977,19.8799991607666,4.916649447667429,19.75,-0.0889959037462087
9692,2011-07-18,19.1200008392334,19.645000457763672,19.040000915527344,19.59000015258789,3349200.0,-0.030425887171039,1.0862055924784684,-94.01564288446208,53.98553178432575,71.69408958204077,0.6935196547097533,0.18594664180102782,0.17659407233383106,-0.6545995036678072,12.143761302700746,0.6799983978271449,0.5016848861581167,-0.28599910736084055,-1.1975769732869175,0.6255787585652364,-0.741788040323879,0.1697898256021979,1.1146557708740232,8.121830359995585,-64.9815901595469,0.4557889329630391,7,0.5399999618530273,0.2799997329711914,0.1687488555908203,-0.5300006866455078,-1.6700000762939453,0,-0.05125530369088882,95.01602441829606,19.71999931335449,1.2769228963461434,19.63999938964844,-2.2414364640883977,19.8799991607666,-0.05125530369088882
9693,2011-07-19,19.309999465942386,19.375,19.170000076293945,19.2450008392334,2898400.0,0.009937166232708572,1.1025666105872687,-0.13829515248666624,54.88454598612758,68.97156967963866,0.5040053326412064,0.03142550142989009,-0.004170738064711799,-0.8322557011110696,12.891231726880898,0.25499916076660156,0.5386289512048528,-0.11750049591064027,-0.9965456392687067,0.7615446474474261,-0.5570230675896717,0.32202207576839115,0.8529778024902299,27.41105644016666,-43.073990221155526,0.4395225716790329,7,0.3500013351440394,0.09000110626220348,-0.021249771118167615,-0.7199993133544957,-1.739999771118164,1,-0.07301915517392799,1.0862055924784684,19.1200008392334,95.01602441829606,19.71999931335449,1.2769228963461434,19.63999938964844,-0.07301915517392799
9694,2011-07-20,19.34000015258789,19.440000534057614,19.239999771118164,19.440000534057614,3243800.0,0.0015536347734455003,3.000000000000213,-1.538499911966526,55.28168351941201,65.9388932438442,0.4447416929173116,0.024746060977562934,-0.02810597005814941,-0.8504125484360934,13.125953911532957,0.20000076293944957,0.5273737281295112,-0.10149984359741282,-0.9646765117607536,0.761676824565928,-0.5330881776790832,0.3300884904842576,0.7555985346704084,32.786837404085404,-34.63745856965849,0.4315883340816701,7,0.32000064849853516,0.06000041961669922,-0.01750040054321289,-0.6950006484985352,-2.0300006866455043,2,-0.07652531181796751,1.1025666105872687,19.309999465942386,1.0862055924784684,19.1200008392334,95.01602441829606,19.71999931335449,-0.07652531181796751
9695,2011-07-21,19.6299991607666,19.665000915527344,19.34000015258789,19.479999542236328,2002200.0,0.014994777967460626,1.954510381897785,-1.4999904632932688,56.80272219176663,63.09497504352885,0.10197559622812591,-0.2272881872706627,-0.3159594218216668,-1.1267611462130986,13.321851148383876,0.3250007629394531,0.5244232534508981,0.15699920654297017,-0.6840360018670779,0.9980344149530183,-0.26351839766205387,0.5775168107479942,0.40226366018784177,86.76465225867119,21.580006700921217,0.42051760420502404,7,-0.08499908447265625,-0.22999858856201172,-0.33624982833862305,-0.8499994277954102,-2.1250000000000036,3,-0.12302593537576079,3.000000000000213,19.34000015258789,1.1025666105872687,19.309999465942386,1.0862055924784684,19.1200008392334,-0.12302593537576079
9696,2011-07-22,19.655000686645508,19.690000534057614,19.5,19.600000381469727,1310000.0,0.001273638662648402,2.040008544921991,0.36666963366097427,51.61906768731086,60.4841734808061,-0.005954995636209048,-0.2036625383754611,-0.33686870169655236,-1.1339961853357678,13.61667726389078,0.19000053405761363,0.47182164526799397,0.144500732421875,-0.6557942332150581,0.9447956980588081,-0.25564675039659335,0.5446482152403433,0.31772641998330897,94.61540493035291,32.008268977455664,0.40014748281846657,7,-0.12250041961669922,-0.25500011444091797,-0.47375059127807617,-0.8675012588500977,-1.8299999237060547,4,-0.13508016249775223,1.954510381897785,19.6299991607666,3.000000000000213,19.34000015258789,1.1025666105872687,19.309999465942386,-0.13508016249775223
9697,2011-07-25,19.76499938964844,19.795000076293945,19.40999984741211,19.48500061035156,2817000.0,0.005596474136867924,1.2647062123439061,5.090858648911213,52.25562238456228,58.97638575093551,-0.1637425787261968,-0.24593673981507536,-0.4480213622741296,-1.226925294227918,14.13125489709942,0.38500022888183594,0.38750953832904145,0.20349950790405558,-0.5174652503486641,0.9244642661567752,-0.15698287122230425,0.5639818870304154,0.15176414551428863,95.19989013671932,34.67850408340185,0.3604823791263601,7,-0.23249912261963246,-0.3349990844726598,-0.6737494468689,-0.957499504089359,-1.8699989318847692,0,-0.1459651058928344,2.040008544921991,19.655000686645508,1.954510381897785,19.6299991607666,3.000000000000213,19.34000015258789,-0.1459651058928344
9698,2011-07-26,19.790000915527344,19.80500030517578,19.575000762939453,19.799999237060547,3137000.0,0.0012649393701471556,21.99942780850658,-0.035708446866484105,49.30139948528179,56.72592419559209,-0.20391735246428055,-0.21169667898678313,-0.4647223153239004,-1.238210986348932,14.46694582188233,0.22999954223632812,0.2878875177495601,0.18400096893310547,-0.4719881799383394,0.8399901178045504,-0.1439936055026152,0.5119955433688261,0.0741568624572615,97.34524327955629,39.49051633319314,0.32799457443572183,7,-0.29250049591064453,-0.3600006103515625,-0.6987509727478027,-0.9550008773803711,-1.8300018310546875,1,-0.11824153836960738,1.2647062123439061,19.76499938964844,2.040008544921991,19.655000686645508,1.954510381897785,19.6299991607666,-0.11824153836960738
9699,2011-07-27,19.63999938964844,19.915000915527344,19.565000534057614,19.63500022888184,5540600.0,-0.007579662402198761,-3.827639731126501,-0.5,41.9222800190969,54.12346088093223,-0.10229766313478805,-0.014805219523179147,-0.308798043351306,-1.0717138706590035,15.020804844564974,0.3500003814697301,0.20654111267982245,0.0037494659423877863,-0.5946417109702651,0.6021406428550407,-0.29544612251393687,0.30294505439871244,-0.5999984741210973,52.173711131604186,-1.3827754426950989,0.2991955884563262,7,-0.1624984741210973,-0.2099990844726598,-0.5762491226196325,-0.8049993515014684,-1.7950000762939489,2,-0.10539713641311232,21.99942780850658,19.790000915527344,1.2647062123439061,19.76499938964844,2.040008544921991,19.655000686645508,-0.10539713641311232
9700,2011-07-28,19.290000915527344,19.450000762939453,18.950000762939453,19.03499984741211,4802800.0,-0.017820696792158253,-1.3529454003644164,51.00877527661198,33.207544182149704,49.91782191555927,0.21549394435293578,0.3740612560400578,0.04414537648934669,-0.7058900159576211,15.858549459562237,0.6899986267089879,0.1518686682937087,-0.35874900817871236,-0.9135543317962984,0.1960563154388737,-0.6361516699875054,-0.08134634636991933,0.625,35.233170862833,-13.078328259801992,0.2774026618087926,7,0.1424999237060547,0.1399993896484375,-0.22625064849853516,-0.4550008773803711,-1.7800006866455078,3,-0.10264392719604121,-3.827639731126501,19.63999938964844,21.99942780850658,19.790000915527344,1.2647062123439061,19.76499938964844,-0.10264392719604121
9701,2011-07-29,19.399999618530273,19.614999771118164,19.024999618530273,19.145000457763672,4292800.0,0.005702368988193651,-1.3838349587512475,0.9999925202327704,38.97636760534924,48.25013700678411,0.06183201211196021,0.2924453720483484,-0.07462578654563501,-0.803733851505271,16.535174479014326,0.5900001525878906,0.07345552619449691,-0.2572503089904785,-0.7898056838904388,0.2753050659094818,-0.5235279964404569,0.009027378459499857,0.5150012969970703,46.631998387154155,-0.04570926768165151,0.2662776874499795,7,0.032501220703125,0.030000686645507812,-0.36499929428100586,-0.5649995803833008,-1.9750003814697266,4,-0.09768043788792813,-1.3529454003644164,19.290000915527344,-3.827639731126501,19.63999938964844,21.99942780850658,19.790000915527344,-0.09768043788792813
9702,2011-08-01,19.07999992370605,19.600000381469727,18.959999084472656,19.59499931335449,3225600.0,-0.016494829954458834,1.4380930928748599,-2.0196120963700417,37.358469109180284,46.30279513156774,0.4196964300069119,0.6048650450538524,0.23012312348387098,-0.47060225672418454,16.317628788713414,0.6400012969970703,0.009132492862324426,-0.5527500152587912,-1.1440505096828488,0.03855047916526644,-0.8484002624708218,-0.2570997680467606,0.8157009887695352,13.471413493352571,-33.76985863912821,0.2956502472120292,8,0.3525009155273473,0.3675003051757848,-0.07499980926513317,-0.24499988555907848,-1.3999996185302699,0,-0.06577563761975269,-1.3838349587512475,19.399999618530273,-1.3529454003644164,19.290000915527344,-3.827639731126501,19.63999938964844,-0.06577563761975269
9703,2011-08-02,18.274999618530273,19.0049991607666,18.2549991607666,18.95499992370605,4087600.0,-0.04219079184458485,-1.0833298012122239,1.3203905069479354,25.8646463858434,43.034235450060116,1.1872997326467143,1.3723256527993044,1.0163291925782332,0.3508061582214026,16.298303652937868,0.8250007629394496,-0.10225190724091249,-1.289250278472899,-2.1365696487358683,-0.44193090820992964,-1.7129099636043819,-0.8655905933414161,1.60178729095459,1.2048455796093156,-44.07758775903382,0.42365968513148416,8,0.8100004196166992,0.9925003051757812,0.7300004959106445,0.5600004196166992,-0.8649997711181641,1,-0.020793388164084825,1.4380930928748599,19.07999992370605,-1.3838349587512475,19.399999618530273,-1.3529454003644164,19.290000915527344,-0.020793388164084825
9704,2011-08-03,18.26000022888184,18.479999542236328,17.969999313354492,18.31999969482422,3952800.0,-0.0008207600526144443,1.684217659075737,0.08823446914023017,27.74192436923593,39.80525791422337,1.1543863837377586,1.3323793457755109,1.0182589402685238,0.38173413706786263,16.077319331552093,0.5100002288818359,-0.127809091012697,-1.2259996414184542,-2.2438278656226345,-0.2081714172142739,-1.7349137535205443,-0.717085529316364,1.5519151706542935,17.629230080676983,-30.02068724500299,0.5089141121020896,8,0.6824998855590785,0.8649997711181605,0.7274999618530238,0.6475000381469691,-1.245000839233402,2,-0.016429416245826278,-1.0833298012122239,18.274999618530273,1.4380930928748599,19.07999992370605,-1.3838349587512475,19.399999618530273,-0.016429416245826278
9705,2011-08-04,17.600000381469727,18.1299991607666,17.584999084472653,18.065000534057614,4738800.0,-0.036144569503793966,-1.2020082921039885,7.750071526210782,21.195639216369244,36.424876973007635,1.6719745502255172,1.8979084430618869,1.660313063984482,1.0567008334473584,15.4475954194789,0.6750011444091868,-0.19101294901372512,-1.7642495155334466,-3.0522516300691294,-0.47624740099776375,-2.4082505728012897,-1.1202484582656034,2.1014000528955066,0.7389798976798801,-45.645486071897295,0.6440010572678423,8,1.1499996185302734,1.3324995040893555,1.3874998092651367,1.307499885559082,-0.7350006103515625,3,0.013920393555372446,1.684217659075737,18.26000022888184,-1.0833298012122239,18.274999618530273,1.4380930928748599,19.07999992370605,0.013920393555372446
9706,2011-08-05,17.719999313354492,17.96500015258789,17.084999084472653,17.84000015258789,6226800.0,0.00681812098203749,3.756751741096072,0.2580662362486381,28.124955296473786,33.743691740997804,1.395368337115574,1.6697730521209522,1.522425644759938,0.9562707745669528,14.69065312559471,0.8800010681152379,-0.2618185709644152,-1.521250534057618,-2.944038078421592,-0.09846298969364398,-2.232644306239603,-0.8098567618756327,1.8120890130193352,25.248505026221395,-24.902888266113244,0.7113937721819863,8,0.7800006866455078,0.9625005722045898,1.2825007438659668,1.2225008010864258,-0.7749996185302699,4,-0.011850964594247615,-1.2020082921039885,17.600000381469727,1.684217659075737,18.26000022888184,-1.0833298012122239,18.274999618530273,-0.011850964594247615
9707,2011-08-08,16.360000610351562,17.579999923706055,16.350000381469727,17.315000534057614,7312800.0,-0.07674936544596711,-1.5230749969188995,7.958277040451373,16.24712970023174,30.070995098214468,2.4826515016918087,2.8946506352550827,2.8438504455372247,2.331002783169179,14.14363356800567,1.3699989318847656,-0.4046581535747009,-2.7012493133544915,-4.579240296601167,-0.8232583301078158,-3.6402448049778293,-1.7622538217311536,2.9273787918321474,0.37665662823710616,-50.476268075788475,0.9389954916233376,8,1.7725000381469727,1.9549999237060547,2.6737494468688965,2.5824995040893555,0.7349987030029297,0,0.06509771314037249,3.756751741096072,17.719999313354492,-1.2020082921039885,17.600000381469727,1.684217659075737,18.26000022888184,0.06509771314037249
9708,2011-08-09,17.9950008392334,18.184999465942386,16.389999389648438,16.579999923706055,11686600.0,0.09993888556748054,1.000002125181699,-1.4816764697071125,38.74476915322291,29.717938335339582,0.6327993586621403,1.1820322842177973,1.1839664988691645,0.7207122321675072,14.41387458661808,1.8249988555908239,-0.5039126569992831,-0.9784991264343255,-2.8847794654754146,0.9277812126067637,-1.93163929595487,-0.025358956913780872,0.9398930804646319,77.23009886875377,23.09672261371344,0.953140169520544,8,-0.012500762939453125,0.31999969482421875,1.1199989318847656,1.024998664855957,-0.8800010681152344,1,-0.01750489132353028,-1.5230749969188995,16.360000610351562,3.756751741096072,17.719999313354492,-1.2020082921039885,17.600000381469727,-0.01750489132353028
9709,2011-08-10,17.0,17.93000030517578,16.979999542236328,17.600000381469727,12047800.0,-0.05529318104081771,-1.9687463678493198,-0.42402826378816716,30.314372817648575,29.396474850395013,1.3565947400953853,2.0555996667101155,2.1350774788097198,1.7308160854923855,14.330974018349274,1.0150012969970703,-0.6515737186129726,-1.8295000076293952,-3.877312141169103,0.21831212591031246,-2.853406074399249,-0.8055939408595414,1.6247066951106355,35.422340208800144,-13.98097391683934,1.0239060667698532,8,0.9825000762939453,1.3150005340576172,2.1449999809265137,2.0199995040893555,0.1550006866455078,2,0.024117638083065218,1.000002125181699,17.9950008392334,-1.5230749969188995,16.360000610351562,3.756751741096072,17.719999313354492,0.024117638083065218
9710,2011-08-11,17.774999618530273,18.0049991607666,17.165000915527347,17.165000915527347,6034800.0,0.04558821285472203,-1.7540984631740428,-1.0166638586274033,37.34857364653912,29.215608854971663,0.3845296845036046,1.194982373790836,1.336861419995813,0.9693522165534958,14.892584119878386,1.0049991607666016,-0.789278683720763,-0.9612504005432143,-3.0234638078896694,1.1009630068032408,-1.9923571042164419,0.06985630313001323,0.5767423189434524,77.65667291709096,32.5690200604252,1.031106703673227,8,0.20000076293945312,0.5400009155273438,1.4350008964538574,1.2925004959106445,-0.9200000762939453,3,-0.04275669452558206,-1.9687463678493198,17.0,1.000002125181699,17.9950008392334,-1.5230749969188995,16.360000610351562,-0.04275669452558206
9711,2011-08-12,17.96500015258789,18.239999771118164,17.760000228881836,17.8799991607666,4100000.0,0.010689200457677739,-1.953853738123045,0.13934618451292236,38.015981096164396,29.28866574241434,-0.03400835199404284,0.9136011117874681,1.127146691253607,0.7959659119755287,15.636539534900603,0.4799995422363281,-0.9040488918277774,-0.683499908447267,-2.718638710524857,1.351638893630323,-1.701069309486062,0.33406949259152796,-1.614999771118164,85.44975093450022,44.77179062282164,1.0175694010387948,8,-0.28750038146972656,0.35000038146972656,1.3837494850158691,1.232499122619629,-1.2100009918212926,4,-0.06123019048854672,-1.7540984631740428,17.774999618530273,-1.9687463678493198,17.0,1.000002125181699,17.9950008392334,-0.06123019048854672
9712,2011-08-15,18.13999938964844,18.26499938964844,17.9950008392334,18.09000015258789,2840000.0,0.00974112082238654,-1.2500079473567387,0.5882194547290892,39.229749474856376,30.77367719674912,-0.3982492039321137,0.6971620509758516,0.9430868804993224,0.6358930957172326,16.7584631091932,0.2999992370605504,-0.9701685180308566,-0.45950059890746786,-2.4940310394748835,1.5750298416599477,-1.4767658191911757,0.5577646213762399,-1.7521990203857456,93.33333333333334,57.352160129587624,1.0172652202837071,8,-0.7249994277954137,0.060000419616695666,1.2837510108947718,1.1825008392333949,-1.7549991607666051,0,-0.06587650137993628,-1.953853738123045,17.96500015258789,-1.7540984631740428,17.774999618530273,-1.9687463678493198,17.0,-0.06587650137993628
9713,2011-08-16,17.899999618530273,18.125,17.799999237060547,18.040000915527344,3496200.0,-0.013230417816613715,1.0967827280054636,-2.800068665598336,38.77418673670619,31.99948412646804,-0.24254322584434007,0.8707561223288778,1.1721787725322201,0.8887768913946772,18.03579165870852,0.3400001525878942,-1.083146026320712,-0.6290003776550286,-2.657576664579473,1.3995759092694158,-1.643288521117249,0.3852877658071918,-1.4371112884521473,71.5953451781922,36.10662343672799,1.0142881434622213,8,-0.5924997329711914,0.28750038146972656,1.5812506675720215,1.4225006103515625,-2.2699995040893555,1,-0.04497208504643968,-1.2500079473567387,18.13999938964844,-1.953853738123045,17.96500015258789,-1.7540984631740428,17.774999618530273,-0.04497208504643968
9714,2011-08-17,17.860000610351562,18.11000061035156,17.795000076293945,18.0,2883000.0,-0.002234581510119349,-1.333333333333307,0.9999863762074086,40.38977619401647,34.132166012873284,-0.29642319020249275,0.8371113580430602,1.188329829856123,0.9398815897067578,19.578165904380253,0.31500053405761363,-1.1797501704099247,-0.5949994087219252,-2.606919011264555,1.4169201938207046,-1.6009592099932384,0.4109603925493879,-1.325027837890623,63.181878082105946,26.518190482545393,1.0059598012713147,8,-0.5525007247924805,0.3274993896484375,1.6499996185302734,1.4774999618530273,-2.385000228881836,2,-0.041713371431891244,1.0967827280054636,17.899999618530273,-1.2500079473567387,18.13999938964844,-1.953853738123045,17.96500015258789,-0.041713371431891244
9715,2011-08-18,17.21500015258789,17.475000381469727,17.045000076293945,17.434999465942386,4714600.0,-0.03611424612101266,1.8666577657403345,1.5714305177111971,36.300937889765976,35.04060852323909,0.32209333048624345,1.3617259198709277,1.8116506443702214,1.5956231028372692,21.404158666246214,0.8150005340576172,-1.1825925017106087,-1.1192499160766616,-3.1241131081086415,0.8856132759553184,-2.1216815120926498,-0.11681832006067339,-0.61082631543945,13.934440325750275,-20.581488721960035,1.0024315960159897,8,0.0924997329711914,0.9375,2.312500476837158,2.185000419616699,-1.489999771118164,3,-0.0034853015051157232,-1.333333333333307,17.860000610351562,1.0967827280054636,17.899999618530273,-1.2500079473567387,18.13999938964844,-0.0034853015051157232
9716,2011-08-19,17.0,17.479999542236328,16.954999923706055,17.014999389648438,4080400.0,-0.012489117088713475,-9.000036330608538,0.06817925665189802,36.78525597137282,37.32262255336587,0.47407511257637935,1.4415295173844669,1.9933215924171535,1.8179877191783262,23.29428226269779,0.5249996185302734,-1.2096017045396792,-1.2015000343322768,-3.189670449968986,0.7866703813044325,-2.1955852421506314,-0.20741482651392218,-0.32939314075155934,3.435121728204156,-32.34891686651516,0.9940852078183543,8,0.3274993896484375,1.1325006484985352,2.575000286102295,2.40000057220459,-0.9200000762939453,4,-0.00852943869198075,1.8666577657403345,17.21500015258789,-1.333333333333307,17.860000610351562,1.0967827280054636,17.899999618530273,-0.00852943869198075
9717,2011-08-22,16.879999160766598,17.415000915527347,16.84000015258789,17.370000839233402,2917600.0,-0.007058872896082424,-1.0175476168168132,32.66810783316426,40.29226908995149,37.49456699078016,0.7549900514607266,1.4064192020397712,2.0869382709195143,1.9421752472702565,25.041056937853167,0.5750007629394567,-1.147646713226564,-1.1772508621215856,-3.105521186934954,0.751019462691783,-2.14138602452827,-0.2131156997149013,-0.14561660030215862,3.1127636520161697,-35.515006744738244,0.9641351624066834,8,0.672500610351566,1.2525014877319371,2.7537512779235875,2.520001411437992,-1.2399988174438423,0,-0.007405213638311814,-9.000036330608538,17.0,1.8666577657403345,17.21500015258789,-1.333333333333307,17.860000610351562,-0.007405213638311814
9718,2011-08-23,17.450000762939453,17.454999923706055,16.940000534057614,16.954999923706055,4002000.0,0.03376786910615981,1.039604932676161,-1.0102023339639092,44.767445155716274,39.100463917232126,0.11124924075377507,0.6873636136008798,1.4988886368330654,1.3785198516764936,26.816337126476363,0.5750007629394567,-1.1257659491069347,-0.49024925231933736,-2.2526711259712044,1.2721726213325297,-1.371460189145271,0.3909616845065962,-0.6543935293076544,48.03152680950264,6.468846622374741,0.8812109368259329,8,0.10249900817871094,0.682499885559082,2.0799999237060547,1.9499998092651367,-1.6450004577636737,1,-0.06103154656127463,-1.0175476168168132,16.879999160766598,-9.000036330608538,17.0,1.8666577657403345,17.21500015258789,-0.06103154656127463
9719,2011-08-24,17.569999694824222,17.709999084472656,17.329999923706055,17.450000762939453,2732600.0,0.006876729320242969,-1.1111028694951892,0.24242167360889733,49.79166186518065,40.48302927485896,0.09008062977849463,0.4261848202031935,1.355899900110888,1.266268012360623,28.141389082870383,0.37999916076660156,-0.8949140358452006,-0.2667503356933558,-1.8420741296892942,1.3085734583025825,-1.0544122326913268,0.5209115613046151,-0.7299995422363317,83.90809637603355,35.64556354980956,0.7876618969979696,8,-0.01749992370605824,0.5625009536743129,1.9600009918212855,1.8300008773803675,-2.0599994659423864,2,-0.11041545896866412,1.039604932676161,17.450000762939453,-1.0175476168168132,16.879999160766598,-9.000036330608538,17.0,-0.11041545896866412
9720,2011-08-25,17.309999465942386,17.809999465942386,17.245000839233402,17.6200008392334,3100600.0,-0.014797964336813685,-1.5681835915487268,-2.583367771878967,47.20708556615254,41.504263104857635,0.3097583892715896,0.5588975891224415,1.602149092397557,1.530825699073116,29.77975571136127,0.5649986267089844,-0.8849584024128667,-0.4277504920959423,-1.860989132463093,1.0054881482712084,-1.1443698122795176,0.28886882808763303,-0.41299934387207315,48.45357175863587,-2.60771707348146,0.716619320183575,8,0.2425003051757777,0.8225011825561488,2.2200012207031214,2.0900011062622035,-2.199999809265142,3,-0.10600803819104909,-1.1111028694951892,17.569999694824222,1.039604932676161,17.450000762939453,-1.0175476168168132,16.879999160766598,-0.10600803819104909
9721,2011-08-26,17.504999160766598,17.559999465942386,16.825000762939453,17.21500015258789,3643600.0,0.011265147362244265,2.6749970197648714,-0.9354765274103235,59.271241604964814,43.73109556375858,0.04765718933431984,0.22624999045039118,1.3961866936125524,1.3401266286376128,32.167842870294486,0.7349987030029332,-0.712428161552829,-0.13800077438354919,-1.3405305126503215,1.0645289638832232,-0.7392656435169371,0.46326409474983876,0.760000228881843,69.03546124010683,11.085255535092884,0.6012648691333867,8,-0.029998779296871447,0.6275014877319371,1.9675011634826696,1.8950014114379918,-1.754999160766598,4,-0.10168516793113169,-1.5681835915487268,17.309999465942386,-1.1111028694951892,17.569999694824222,1.039604932676161,17.450000762939453,-0.10168516793113169
9722,2011-08-29,17.825000762939453,17.8799991607666,17.600000381469727,17.75,4211600.0,0.018280583691204333,2.027053777631145,0.25862420499464284,48.25102892771349,44.784078029426055,-0.35953486635274956,-0.20300177775150274,1.0633955818398348,1.022497962853592,34.23852449527654,0.37500000000000355,-0.6299395515493487,0.24475078582763743,-0.7561197409224576,1.2456213125777325,-0.25568447754741186,0.7451860492026867,0.4111986541748074,94.7868738056454,37.653016804632855,0.5004352633750482,8,-0.3575000762939453,0.30749988555908203,1.641249656677246,1.5749998092651367,-1.9800004959106463,0,-0.09789625607542674,2.6749970197648714,17.504999160766598,-1.5681835915487268,17.309999465942386,-1.1111028694951892,17.569999694824222,-0.09789625607542674
9723,2011-08-30,17.895000457763672,17.9950008392334,17.684999465942386,17.770000457763672,2598400.0,0.003927051434957418,-1.1016900934918088,1.6666497126290627,61.37230172063626,47.11546975460603,-0.4808888686672361,-0.31930042872619424,0.9821232477720088,0.9567393855690298,34.80238210777489,0.3100013732910121,-0.5632301484731137,0.33375043869018484,-0.6251353660980854,1.292636243478455,-0.14569246370395206,0.8131933410843217,0.3129749862670934,91.452959406081,30.2685041640391,0.4794429023941359,8,-0.4849996566772461,0.23750019073486328,1.586249828338623,1.505000114440918,-1.635000228881836,1,-0.12601285592382272,2.027053777631145,17.825000762939453,2.6749970197648714,17.504999160766598,-1.5681835915487268,17.309999465942386,-0.12601285592382272
9724,2011-08-31,17.959999084472656,18.2450008392334,17.815000534057614,18.0049991607666,3704200.0,0.0036322226904881294,-1.5671876334443258,-0.3600006103515625,52.86820843503393,48.95627759296914,-0.5925208949083647,-0.42997163866717614,0.900572018502956,0.9000753642579156,34.71389247056759,0.4300003051757848,-0.5176489390767145,0.4137491226196275,-0.5077706019981569,1.335268847237412,-0.0470107396892665,0.8745089849285215,-1.1349983215332031,79.92945496844143,19.968215487941812,0.46075986230889304,8,-0.42499828338623047,0.1725015640258789,1.503751277923584,1.4400014877319336,-1.7349987030029297,2,-0.11998880229119746,-1.1016900934918088,17.895000457763672,2.027053777631145,17.825000762939453,2.6749970197648714,17.504999160766598,-0.11998880229119746
9725,2011-09-01,17.844999313354492,18.184999465942386,17.780000686645508,17.96500015258789,2636400.0,-0.00640310562251567,-2.2400149537273975,2.666680795151104,48.09522454340188,50.21294076763904,-0.4232690439323221,-0.31165476069620013,0.9992758589148885,1.0206700685430832,34.0681275168976,0.40499877929687855,-0.4516671093979099,0.28649940490722514,-0.6444937498152647,1.217492559629715,-0.17899717245402158,0.7519959822684719,-0.9915985488891614,71.83087997270611,14.470257876256852,0.465496577361245,9,-0.3099985122680664,0.13750076293945312,1.6087512969970703,1.5550012588500977,-1.1749992370605469,3,-0.13084893103499506,-1.5671876334443258,17.959999084472656,-1.1016900934918088,17.895000457763672,2.027053777631145,17.825000762939453,-0.13084893103499506
9726,2011-09-02,17.510000228881836,17.684999465942386,17.375,17.479999542236328,2744600.0,-0.018772714898450893,-1.5833313465099756,-0.2500039736151951,40.48339482756929,50.23417696070767,-0.009296127597554715,0.007172813220833518,1.3168128876297658,1.3613687773060263,32.98195595492929,0.4699993133544922,-0.4101764500259151,-0.037999725341798296,-0.9660559155104558,0.8900564648268592,-0.5020278204261288,0.4260283697425322,-0.628767462921143,15.517252719065356,-35.75252535894214,0.46402809508432874,9,0.025000572204589844,0.4724998474121094,1.921250343322754,1.890000343322754,-0.75,4,-0.13706456543877799,-2.2400149537273975,17.844999313354492,-1.5671876334443258,17.959999084472656,-1.1016900934918088,17.895000457763672,-0.13706456543877799
9727,2011-09-06,17.424999237060547,17.454999923706055,16.864999771118164,16.905000686645508,4416800.0,-0.004854425511718996,1.0344835524044105,17.332888295505118,42.47226183689424,49.979156591949675,0.1800805081889436,0.1855658165967995,1.3881621374363888,1.4498765844033343,31.352077804266052,0.6450004577636719,-0.2727537816615708,-0.17625064849853445,-0.921508642563861,0.5690073455667921,-0.5488796455311977,0.19637834853412883,0.8200016021728516,40.57964003659895,-7.783699247232285,0.372628997032664,9,0.1100015640258789,0.5500011444091797,2.006251335144043,1.975001335144043,-0.6199989318847692,1,-0.09612621580482239,-1.5833313465099756,17.510000228881836,-2.2400149537273975,17.844999313354492,-1.5671876334443258,17.959999084472656,-0.09612621580482239
9728,2011-09-07,17.68000030517578,17.770000457763672,17.579999923706055,17.625,4637600.0,0.01463420828007167,-1.6206887479940018,0.10577011249720315,47.329374503353996,49.70556910730227,-0.04343140142592716,-0.09933737735859083,1.1171941542328057,1.1983838840516405,30.876927303675917,0.345001220703125,-0.11094494236689556,0.09450044631957866,-0.6287081306278957,0.817709023267053,-0.2671038421541567,0.45610473479331404,0.5374005126953136,59.05796400365989,12.04985489180136,0.36160428847373666,9,-0.14499950408935547,-0.0025005340576171875,1.760000228881836,1.7200002670288086,-0.9500007629394531,2,-0.10378959312629554,1.0344835524044105,17.424999237060547,-1.5833313465099756,17.510000228881836,-2.2400149537273975,17.844999313354492,-0.10378959312629554
9729,2011-09-08,17.40999984741211,17.735000610351562,17.334999084472653,17.53499984741211,4872800.0,-0.015271518840677234,-1.909085864891059,-2.272714662227771,53.25541762936206,50.37760600321444,0.22516477496517595,0.21392204865429676,1.363408938071693,1.467564018431787,30.4873449978938,0.4000015258789098,0.020949758323144607,-0.19600000381469584,-0.8709628866868542,0.4789628790574625,-0.533481445250775,0.14148143762138332,0.7803529495239268,41.28789411322706,-9.494695422475111,0.33748144143607955,9,0.1250009536743164,0.005000114440917969,1.7662501335144043,1.8575000762939453,-0.43000030517578125,3,-0.06605397062661167,-1.6206887479940018,17.68000030517578,1.0344835524044105,17.424999237060547,-1.5833313465099756,17.510000228881836,-0.06605397062661167
9730,2011-09-09,17.014999389648438,17.165000915527347,16.850000381469727,17.15999984741211,5206600.0,-0.022688136773440948,3.0644549996307013,1.160003662109375,50.23621063356353,49.37371367305874,0.6413652392275964,0.578738042282243,1.7293821489710623,1.8610356372980164,30.453839764499186,0.5599994659423828,0.07007956178191677,-0.5530004501342773,-1.2720380159201987,0.16603711565164403,-0.9125192330272398,-0.19348166724131488,1.14884634677124,17.934673314743595,-37.23273389174629,0.35951878289296113,9,0.532501220703125,0.29250049591064453,2.0187506675720215,2.1100006103515625,-0.2849998474121094,4,-0.046429564297212345,-1.909085864891059,17.40999984741211,-1.6206887479940018,17.68000030517578,1.0344835524044105,17.424999237060547,-0.046429564297212345
9731,2011-09-12,16.864999771118164,16.930000305175778,16.469999313354492,16.680000305175778,5393000.0,-0.008815728704729242,1.9206362662049103,-1.2758543579490393,49.76600029517771,49.54204382499921,0.7722434553602184,0.6768030554553413,1.8418878722781216,2.0062235891748728,31.105254189059252,0.5450000762939453,0.05814268766369324,-0.6480000495910652,-1.4063807560990895,0.1103806569169592,-1.0271904028450756,-0.26880969633705476,1.246292151103514,30.384623849172872,-30.071592984760226,0.37919035325401157,9,0.49250030517578125,0.44250011444091797,1.976250171661377,2.067500114440918,0.2700004577636719,0,-0.011562389414209284,3.0644549996307013,17.014999389648438,-1.909085864891059,17.40999984741211,-1.6206887479940018,17.68000030517578,-0.011562389414209284
9732,2011-09-13,16.944999694824222,17.049999237060547,16.719999313354492,16.90999984741211,2555000.0,0.004743547274934423,1.6938886726352667,0.18918891053995143,40.69979668999517,47.245098821594645,0.6194274503521804,0.5298522557496135,1.7135897184614528,1.922706543531337,31.754197173131015,0.3299999237060547,0.0909192773855807,-0.5082501411437939,-1.2466717331815573,0.23017145089396962,-0.8774609371626774,-0.13903934512491034,1.067814670865424,36.53845871694265,-24.436457111991544,0.36921079601888246,9,0.412500381469723,0.36250019073485973,1.6462502479553187,1.7375001907348597,0.10000038146972301,1,-0.010917643509836927,1.9206362662049103,16.864999771118164,3.0644549996307013,17.014999389648438,-1.909085864891059,17.40999984741211,-0.010917643509836927
9733,2011-09-14,17.094999313354492,17.295000076293945,16.75,17.125,2850400.0,0.008852146428547147,1.945939676370066,-0.857166212533973,41.347900979105255,45.96506465982479,0.3844418899141182,0.33355327291629067,1.5136212049373512,1.7677909154806954,31.97545979552817,0.5450000762939453,0.015490426677654767,-0.3180005073547356,-1.0414967584209798,0.40549574371150854,-0.6797486328878577,0.04374761817838646,0.8252461491950456,49.40706396773342,-8.308935630715823,0.36174812553312136,9,0.2325000762939453,0.2325000762939453,1.128751277923584,1.220001220703125,0.1700000762939453,2,-0.016963967231760524,1.6938886726352667,16.944999694824222,1.9206362662049103,16.864999771118164,3.0644549996307013,17.014999389648438,-0.016963967231760524
9734,2011-09-15,17.114999771118164,17.25,17.020000457763672,17.239999771118164,3416400.0,0.0011699595534964136,2.172397463892031,4.166571301417763,46.10779218208197,45.744238841900355,0.25923433105937477,0.26865137969596375,1.4370511732417661,1.745335938255547,32.201680093652044,0.22999954223632812,-0.005874161486087104,-0.2607500076293938,-0.9637683769784218,0.44226836171963413,-0.612259192303906,0.09075917704511838,0.7182309224796697,78.1818013677411,18.49714480709808,0.3515091846745134,9,0.005000114440917969,0.2524995803833008,1.0337505340576172,1.2000007629394531,0.2950000762939453,3,-0.022494901199562434,1.945939676370066,17.094999313354492,1.6938886726352667,16.944999694824222,1.9206362662049103,16.864999771118164,-0.022494901199562434
9735,2011-09-16,17.155000686645508,17.254999160766598,16.985000610351562,17.165000915527347,3888200.0,0.0023371846954298725,1.8421390782328297,0.08000183105471592,42.553231207764526,45.97422066192205,0.12411626356490757,0.23602616575698931,1.3330092219301868,1.6990964006921487,31.524602920691542,0.2699985504150355,-0.10314209174404354,-0.21774911880493164,-0.9241596381666177,0.48866140055675444,-0.5709543784857729,0.13545614087590963,0.5964361241377247,83.03039270538079,23.51530094799722,0.35320525968084276,9,-0.03500080108642578,0.21249866485595703,0.9937496185302734,1.1599998474121094,0.39499855041503906,4,-0.010201173850456935,2.172397463892031,17.114999771118164,1.945939676370066,17.094999313354492,1.6938886726352667,16.944999694824222,-0.010201173850456935
9736,2011-09-19,16.854999542236328,16.924999237060547,16.565000534057614,16.885000228881836,2524400.0,-0.017487678950821484,5.54550814100681,2.999999999998934,29.184539518922847,44.497807071036334,0.359209341376058,0.5529576840253938,1.5594883903018513,1.9930469889130542,30.890859841606844,0.5900001525878942,-0.17649907885749627,-0.5105002403259284,-1.2357438385763615,0.2147433579245046,-0.8731220394511467,-0.14787844120071014,0.8195510187011799,39.725916442400944,-14.69436756223584,0.362621799125217,9,0.2650003433227539,0.5124998092651367,1.2900009155273438,1.460000991821289,0.35000038146972656,0,-0.007416197175607597,1.8421390782328297,17.155000686645508,2.172397463892031,17.114999771118164,1.945939676370066,17.094999313354492,-0.007416197175607597
9737,2011-09-20,16.754999160766598,17.09000015258789,16.704999923706055,16.879999160766598,2251000.0,-0.005932980372923891,-2.4222474653285135,4.166571301417763,25.847455914835322,42.11092722786759,0.395797920657035,0.677867859987181,1.590381300681731,2.0829209510015367,29.959694953031168,0.38500022888183594,-0.2326039396625248,-0.6042506217956571,-1.3490028900757025,0.14050164648438823,-0.9766267559356798,-0.23187448765563445,0.84727832531593,26.027225459200874,-22.729293292887977,0.37237613414002213,9,0.34750080108642933,0.6125001907348668,1.2412509918212926,1.5600013732910192,0.610000610351566,1,0.022679861960545278,5.54550814100681,16.854999542236328,1.8421390782328297,17.155000686645508,2.172397463892031,17.114999771118164,0.022679861960545278
9738,2011-09-21,16.385000228881836,16.834999084472653,16.370000839233402,16.71500015258789,3983600.0,-0.022082897667410784,-1.583332891815867,2.6399993896484375,20.45033419718601,38.465917957625805,0.6289207725612087,1.0160838324411188,1.8923184291293218,2.4415769750960443,29.225186240506652,0.4649982452392507,-0.2470484223304048,-0.9209995269775391,-1.781700693505119,-0.060298360449959176,-1.3513501102413272,-0.4906489437137509,1.1493405668370116,1.6948495023638668,-41.337321609494424,0.43035058326378955,9,0.44750022888183594,0.9225006103515625,1.422499656677246,1.9300003051757812,1.4799995422363281,2,0.04028073470812221,-2.4222474653285135,16.754999160766598,5.54550814100681,16.854999542236328,1.8421390782328297,17.155000686645508,0.04028073470812221
9739,2011-09-22,15.630000114440918,15.994999885559082,15.460000038146973,15.994999885559082,4237000.0,-0.04607873688705111,1.9315078514879942,1.1060601681935092,16.490210636300702,34.716362402374386,1.2347187973379157,1.7057465252474344,2.564889383205198,3.179451366793483,29.440007368855852,0.9250001907348633,-0.28898484752707887,-1.5789996623992906,-2.7094331868268533,-0.44856613797172784,-2.14421642461307,-1.013782900185511,1.8111934847590945,9.47076096872108,-28.682662007544046,0.5652167622137808,9,0.747499942779541,1.2225003242492676,2.117499828338623,2.685000419616699,2.1999998092651367,3,0.10460647877391294,-1.583332891815867,16.385000228881836,-2.4222474653285135,16.754999160766598,5.54550814100681,16.854999542236328,0.10460647877391294
9740,2011-09-23,15.475000381469727,15.789999961853027,15.420000076293945,15.539999961853027,2959400.0,-0.0099168094584966,-3.2285655119045673,0.17808115381600606,17.440042187448498,31.124589279293364,1.283243640180629,1.8089709118815236,2.6416964283342175,3.3144139789672735,29.937424939568945,0.36999988555908203,-0.3818744948677697,-1.642249441146852,-3.010930839728161,-0.2735680425655431,-2.3265901404375064,-0.9579087418561976,1.7680738616249805,3.2934312971911726,-36.165003749921745,0.6843406992906549,9,0.8824996948242188,1.3575000762939453,2.2724995613098145,2.8400001525878906,1.8099994659423828,4,0.1250403501288062,1.9315078514879942,15.630000114440918,-1.583332891815867,16.385000228881836,-2.4222474653285135,16.754999160766598,0.1250403501288062
9741,2011-09-26,15.725000381469727,15.744999885559082,15.335000038146973,15.654999732971193,3074600.0,0.01615508845475433,6.454565946784807,-1.0769400061622156,24.16417329841748,29.28729779134029,0.9549523176321486,1.495453099299116,2.312217567269144,3.045627175166043,29.93756498520874,0.4099998474121094,-0.48326701460665333,-1.3032495021820054,-2.791993998717313,0.18549499435330397,-2.047621750449661,-0.5588772539143498,1.2993049616088896,22.22224033569334,-16.38821903671297,0.7443722482676546,9,0.5899996757507324,1.065000057220459,2.0049996376037598,2.5900001525878906,1.1749992370605469,0,0.11605715811246609,-3.2285655119045673,15.475000381469727,1.9315078514879942,15.630000114440918,-1.583332891815867,16.385000228881836,0.11605715811246609
9742,2011-09-27,16.079999923706055,16.399999618530273,15.994999885559082,16.100000381469727,4146400.0,0.022575487034941943,-3.263143100938614,-0.28571817822646195,26.401183343395203,27.626551387372505,0.5189188562688258,1.0572238993779166,1.8995683111903148,2.6731555590366476,30.218686838362853,0.6749992370605469,-0.5438549566049922,-0.8609999179840102,-2.3576505970724,0.6356507611043796,-1.609325257528205,-0.11267457843981532,0.7078026766821317,49.666690614503736,13.07913706962205,0.7483253395441946,9,0.21499967575073242,0.7100005149841309,1.6500000953674316,2.2350006103515625,0.8899993896484375,1,0.06996268689911256,6.454565946784807,15.725000381469727,-3.2285655119045673,15.475000381469727,1.9315078514879942,15.630000114440918,0.06996268689911256
9743,2011-09-28,15.640000343322756,16.155000686645508,15.630000114440918,16.114999771118164,2903200.0,-0.027363158113864583,-1.121214923561541,23.749427808506493,25.14045933342996,25.296847737522278,0.8167075265857893,1.3909365396182043,2.269491571213324,3.090871393553188,30.919382235101022,0.5250005722045898,-0.6083058232550478,-1.1882494926452605,-2.7216019742325113,0.3451029889419903,-1.9549257334388859,-0.4215732518516351,0.94440989835166,28.638537591349216,-7.050649554879289,0.7666762407936251,9,0.6549992561340314,1.1500000953674299,2.202499866485594,2.6750001907348615,1.7699995040893537,2,0.110294078639958,-3.263143100938614,16.079999923706055,6.454565946784807,15.725000381469727,-3.2285655119045673,15.475000381469727,0.110294078639958
9744,2011-09-29,15.80500030517578,16.040000915527347,15.484999656677244,15.960000038146973,2769200.0,0.010549869452110894,2.523800873743154,0.3263156204010305,31.831845162236263,24.105582621352475,0.4987960661409918,1.1132905637584702,2.033920621282059,2.902484705124488,32.2811559604368,0.555001258850103,-0.6509166861289266,-0.9154995918273929,-2.416519522940101,0.5855203392853134,-1.666009557383747,-0.16498962627103886,0.6044925080047943,44.13149786027619,5.940513753357962,0.7505099655563534,9,0.40749979019165217,0.9850001335144061,2.03749990463257,2.5100002288818377,1.629999160766607,3,0.13033846416743078,-1.121214923561541,15.640000343322756,-3.263143100938614,16.079999923706055,6.454565946784807,15.725000381469727,0.13033846416743078
9745,2011-09-30,15.510000228881836,15.835000038146973,15.43000030517578,15.645000457763672,3473200.0,-0.018664983903691423,-1.7457601913813516,0.8709707190716633,30.50360584905542,24.252145546922762,0.5988937435114252,1.29055654698141,2.2441177967945016,3.1684727497713183,33.67923453831282,0.4049997329711932,-0.7217147741712253,-1.0937497138977044,-2.5897259614231523,0.4022265336277453,-1.8417378376604283,-0.3457615901349804,0.7490635957940341,16.431949266297316,-21.80685300147031,0.7479881237627247,9,0.7024998664855957,1.2800002098083496,2.3324999809265137,2.8050003051757812,1.9200000762939418,4,0.14958089365492389,2.523800873743154,15.80500030517578,-1.121214923561541,15.640000343322756,-3.263143100938614,16.079999923706055,0.14958089365492389
9746,2011-10-03,15.109999656677244,15.59000015258789,15.104999542236328,15.395000457763672,4371000.0,-0.025789849535897025,-2.2881282509674103,2.1111134658585304,25.823457969360177,24.249479108536633,0.810575905480091,1.5826809611070036,2.5521129772941027,3.537639146348832,34.64248725371112,0.4850006103515625,-0.8323259621014074,-1.373750257492068,-2.946695107554328,0.19919459257019234,-2.1602226825231963,-0.5872778324609378,1.0196952378845818,0.3861092004894402,-36.49523456968454,0.7864724250311299,10,0.8599996566772461,1.565000534057619,2.7325005531311053,3.205000877380373,2.635001182556154,0,0.1439444235707652,-1.7457601913813516,15.510000228881836,2.523800873743154,15.80500030517578,-1.121214923561541,15.640000343322756,0.1439444235707652
9747,2011-10-04,15.75,15.760000228881836,14.845000267028807,14.899999618530273,6583200.0,0.04235607927627805,1.1034461591078042,-2.9824490956850354,34.305732058800615,25.788967759827145,0.01455505868474738,0.8545742453215333,1.8221010207952162,2.866939899262743,35.072156750385815,0.9149999618530291,-0.9335582872186166,-0.6499999523162856,-2.1899518420531834,0.8899519374206122,-1.4199758971847345,0.11997599255216329,0.21574363818974618,69.08392695293878,32.39129632406589,0.7699759448684489,10,-0.12750005722045898,0.7950005531311035,2.053750514984131,2.565000534057617,1.2800006866455078,1,0.07301584879557299,-2.2881282509674103,15.109999656677244,-1.7457601913813516,15.510000228881836,2.523800873743154,15.80500030517578,0.07301584879557299
9748,2011-10-05,15.845000267028807,16.045000076293945,15.654999732971193,15.80500030517578,4231600.0,0.006031762985956091,-1.2941122022232134,0.0470587575312188,35.43579072805785,27.894032214466826,-0.18450196019274223,0.6482898344715426,1.6355312103003765,2.7460321240041186,36.01818650967855,0.39000034332275213,-0.982003738429956,-0.46324968338012873,-1.8971004902850428,0.9706011235247871,-1.1801750868325858,0.2536757200723283,-1.0,83.33334657881193,49.745343510584036,0.7169254034524579,10,-0.2225003242492658,0.7000002861022967,1.9550004005432147,2.4700002670288104,1.4000005722045952,2,0.07100025417270883,1.1034461591078042,15.75,-2.2881282509674103,15.109999656677244,-1.7457601913813516,15.510000228881836,0.07100025417270883
9749,2011-10-06,16.260000228881836,16.270000457763672,15.649999618530273,15.739999771118164,3824800.0,0.02619122466766921,1.2962955113804941,13.000023841880648,40.54909881313383,30.461705172876307,-0.5595847449285216,0.15042996819230936,1.1367318125303498,2.306875667686505,36.52746577117024,0.6200008392333984,-1.0099301260161475,0.009250259399415484,-1.327517948051426,1.346018466850257,-0.6591338443260071,0.6776343631248363,-1.4149999618530291,99.29822964608314,68.99158301918239,0.6683841037254211,10,-0.6375002861022949,0.2850003242492676,1.5112504959106445,2.0550003051757812,1.4449996948242188,3,0.07072568280088865,-1.2941122022232134,15.845000267028807,1.1034461591078042,15.75,-2.2881282509674103,15.109999656677244,0.07072568280088865
9750,2011-10-07,16.225000381469727,16.430000305175778,16.030000686645508,16.420000076293945,3682400.0,-0.0021525121106665823,2.7209240432214665,-0.3749990830062722,42.95302843912719,32.549355744066276,-0.45484069203424227,0.12986893259057908,1.0970809830977366,2.3177492516964193,36.37644198473134,0.3999996185302699,-0.9885439858459453,0.013750362396240945,-1.273710609771065,1.3012113345635452,-0.6299801236874103,0.657480848479894,-1.3230001068115254,87.06625118156354,55.55717954894882,0.6437304860836522,10,-0.5875000953674352,0.28999948501586914,1.608750343322754,2.0900001525878906,1.1549987792968714,4,0.0745762130061074,1.2962955113804941,16.260000228881836,-1.2941122022232134,15.845000267028807,1.1034461591078042,15.75,0.0745762130061074
9751,2011-10-10,16.670000076293945,16.670000076293945,16.434999465942386,16.510000228881836,1925000.0,0.027426791023835273,1.9375104308227389,-0.8205133221174538,49.117350895998605,35.07337436102221,-0.8400337476182287,-0.3483487132046079,0.5775162820104782,1.8444993346539071,35.6514881723325,0.44499969482421875,-0.8573815966086524,0.4685000419616685,-0.8009425599793829,1.73794264390272,-0.1662212590088572,1.1032213429321942,-1.6763197998046895,100.0,64.99686642056089,0.634721300970526,10,-0.9124999046325684,-0.3624997138977051,1.0887503623962402,1.6450004577636719,0.7049999237060547,0,0.04559089534514227,2.7209240432214665,16.225000381469727,1.2962955113804941,16.260000228881836,-1.2941122022232134,15.845000267028807,0.04559089534514227
9752,2011-10-11,16.760000228881836,16.780000686645508,16.454999923706055,16.504999160766598,2463000.0,0.0053989293446901065,1.2033801869835645,1.5937581956464948,54.13450951066728,38.29493549182636,-0.9202009709957775,-0.47739550753076543,0.422775688808116,1.725208133829284,35.08469874814202,0.3250007629394531,-0.7142934928482827,0.567750167846679,-0.681415528486081,1.8169158641794407,-0.05683268031970101,1.192333016013059,-1.6322143684082047,98.23004965853428,56.57584947129779,0.6245828481663805,10,-0.9474997520446777,-0.4524998664855957,0.9987502098083496,1.5550003051757812,0.37999916076660156,1,0.05877091866944917,1.9375104308227389,16.670000076293945,2.7209240432214665,16.225000381469727,1.2962955113804941,16.260000228881836,0.05877091866944917
9753,2011-10-12,16.805000305175778,17.040000915527347,16.704999923706055,16.790000915527347,4091000.0,0.0026849687159546942,-2.621605460131593,0.05882088949389026,65.35948038335464,42.020228294172846,-0.8745335578745834,-0.5747007480511819,0.33817480540063016,1.6539150503698075,34.85742873937217,0.3350009918212926,-0.6004691434569835,0.627250194549557,-0.583949526313841,1.838449915412955,0.021650334117857994,1.232850054981256,-1.5119929620849586,83.0934970449841,35.8246619757961,0.6055998604316986,10,-0.8624997138977015,-0.49749994277953746,0.9500002861022985,1.5100002288818395,0.17000007629394887,2,0.013388894816052543,1.2033801869835645,16.760000228881836,1.9375104308227389,16.670000076293945,2.7209240432214665,16.225000381469727,0.013388894816052543
9754,2011-10-13,16.729999542236328,16.815000534057614,16.524999618530273,16.645000457763672,2805200.0,-0.004463002771642355,1.2745074573279636,5.666836215669012,66.75565927274269,46.04823423013809,-0.7314419926766043,-0.5586651740720221,0.37237031209181026,1.7050333376923739,34.71114723503421,0.2900009155273402,-0.5151490452061811,0.5714994430542006,-0.5881197211047571,1.7311186072131584,-0.008310139025279994,1.1513090251336795,-1.2273529704531256,69.30680167922156,15.794793088698071,0.5798095820794791,10,-0.787498950958252,-0.4399991035461426,0.8762507438659668,1.585000991821289,0.22500038146972656,3,0.030783102874385015,-2.621605460131593,16.805000305175778,1.2033801869835645,16.760000228881836,1.9375104308227389,16.670000076293945,0.030783102874385015
9755,2011-10-14,16.979999542236328,17.030000686645508,16.760000228881836,16.905000686645508,3939200.0,0.014943216188909814,2.085699338426829,0.8823489812404631,66.75565927274269,50.5962565971806,-0.8392501111098163,-0.8668941589413777,0.10490578470344758,1.4338790388898204,34.366305590534985,0.3000011444091797,-0.3729334428737481,0.8302495002746575,-0.29997828506203916,1.9604772856113541,0.26513560760631094,1.3953633929430058,-1.2928704492038285,90.08244140039979,31.265299341148186,0.5651138926683482,10,-1.037498950958252,-0.9099993705749512,0.49500083923339844,1.335000991821289,-0.20999908447265625,4,0.04269731454740899,1.2745074573279636,16.729999542236328,-2.621605460131593,16.805000305175778,1.2033801869835645,16.760000228881836,0.04269731454740899
9756,2011-10-17,16.729999542236328,16.940000534057614,16.65999984741211,16.860000610351562,2226600.0,-0.014723204166062875,-1.074075643905652,-1.7333740240583912,58.928563007196075,53.332126702557865,-0.3746895177854661,-0.6606087565658285,0.3303076386528616,1.6605772142383088,33.550072636796514,0.31999969482421875,-0.2748345147992275,0.5864995002746589,-0.528588591310843,1.7015875918601608,0.028955454481909726,1.1440435460674099,-0.8805258305044461,47.00840210101403,-12.430589743665102,0.5575440457927505,10,-0.38499927520751953,-0.6599993705749512,0.6975007057189941,1.585000991821289,-0.09499931335449219,0,0.03885233928962695,2.085699338426829,16.979999542236328,1.2745074573279636,16.729999542236328,-2.621605460131593,16.805000305175778,0.03885233928962695
9757,2011-10-18,17.135000228881836,17.260000228881836,16.549999237060547,16.745000839233402,2866400.0,0.024208051268802988,1.2187552154113916,-2.999970656415947,70.73507474235602,57.25426937081322,-0.6286796794004204,-1.091650525958464,-0.05124868028296703,1.2321578063748326,32.87117762230704,0.7100009918212891,-0.1258012989744124,0.972500133514405,-0.1980304078938495,2.1430306749226595,0.38723486281027775,1.5577654042185323,-1.1426632526944989,82.99321140152381,18.846110545726788,0.5852652707041268,10,-0.6800003051757812,-1.065000057220459,0.19749975204467773,1.1800003051757812,-0.6100006103515625,1,0.014006406064333454,-1.074075643905652,16.729999542236328,2.085699338426829,16.979999542236328,1.2745074573279636,16.729999542236328,0.014006406064333454
9758,2011-10-19,17.045000076293945,17.420000076293945,17.020000457763672,17.174999237060547,3167600.0,-0.005252416188252562,-3.4444797660298185,-0.3333317031182784,67.56372322824737,60.255894305825834,-0.39175598198584183,-1.0009909394152032,0.008924394078018594,1.2957427182344006,31.658679575437787,0.39999961853027344,0.09673156293613516,0.8494999885559089,-0.3830150457708683,2.082015022882686,0.23324247139251852,1.4657575057192975,-0.875190244729378,58.10058008942157,-8.223996732327564,0.6162575171633891,10,-0.31999969482421875,-0.9124999046325684,0.28749990463256836,1.2700004577636719,-0.4549999237060547,2,0.005573441650294608,1.2187552154113916,17.135000228881836,-1.074075643905652,16.729999542236328,2.085699338426829,16.979999542236328,0.005573441650294608
9759,2011-10-20,17.264999389648438,17.344999313354492,16.930000305175778,17.120000839233402,2584600.0,0.012906970511573412,1.7213192668238646,-1.1153806652287825,75.39794834538286,63.86088540652091,-0.5075818232591907,-1.151244674272938,-0.20688379745188712,1.0469063677284254,29.560038860931257,0.4149990081787145,0.26272997345106575,0.9877493381500244,-0.3023808574209248,2.2778795337209736,0.3426842403645516,1.632814435935499,-0.8951591189271682,82.18384630731083,9.153761865110539,0.6450650977854745,10,-0.33749961853027344,-1.1324992179870605,0.0625,1.0500011444091797,-0.279998779296875,3,-0.01679693127313897,-3.4444797660298185,17.045000076293945,1.2187552154113916,17.135000228881836,-1.074075643905652,16.729999542236328,-0.01679693127313897
9760,2011-10-21,17.40999984741211,17.5,17.219999313354492,17.479999542236328,1931400.0,0.008398520874006499,4.0908933277847135,-0.48276134226070294,85.93748370186377,67.95201127383928,-0.5216724006273061,-1.2056619151463543,-0.37090618010424237,0.8798464623609306,27.2484025445146,0.2800006866455078,0.4344791533666914,1.0359998226165779,-0.29052131397462233,2.36252095920778,0.372739254320976,1.699260390912178,-0.872134007799211,90.52630733585772,7.9640847154173855,0.6632605682956009,10,-0.43249988555908203,-1.237499713897705,-0.16625022888183594,0.9050006866455078,-0.4099998474121094,4,-0.026134401360933257,1.7213192668238646,17.264999389648438,-3.4444797660298185,17.045000076293945,1.2187552154113916,17.135000228881836,-0.026134401360933257
9761,2011-10-24,17.549999237060547,17.6299991607666,17.405000686645508,17.479999542236328,1219600.0,0.008041320555740805,-1.0454647916630542,-1.0,83.33330978582609,71.19632241552358,-0.5852632805466627,-1.2668802961931576,-0.5348181026123235,0.7192559609132942,24.82295822125967,0.22499847412109375,0.5678495280067679,1.0847492694854743,-0.30344301332247525,2.472941552293424,0.39065312808149955,1.7788454108894491,-0.8389492485779719,92.59259913356917,7.981546479475213,0.6940961414039745,10,-0.4724998474121094,-1.3124995231628418,-0.30624961853027344,0.7650012969970703,0.005001068115230822,0,-0.04444437682081159,4.0908933277847135,17.40999984741211,1.7213192668238646,17.264999389648438,-3.4444797660298185,17.045000076293945,-0.04444437682081159
9762,2011-10-25,17.204999923706055,17.625,17.180000305175778,17.510000228881836,2455200.0,-0.019658081387602167,-1.507043766991513,-4.35716621253406,73.05084312897014,72.05091827614751,-0.1905398107582279,-0.8783087401242575,-0.22387488050426185,1.0459197454091793,23.685464272614475,0.4449996948242223,0.6896649621409559,0.68349995613098,-0.7299058423438325,2.0969057546057943,-0.023202943106426233,1.3902028553683863,-0.310160100766673,39.28572401710108,-43.607930884377645,0.706702899237407,10,-0.1275005340576172,-0.9675002098083496,0.03874969482421875,1.1100006103515625,0.3099994659423828,1,-0.03312988650693571,-1.0454647916630542,17.549999237060547,4.0908933277847135,17.40999984741211,1.7213192668238646,17.264999389648438,-0.03312988650693571
9763,2011-10-26,17.364999771118164,17.504999160766598,17.075000762939453,17.444999694824222,2782600.0,0.009299613375275406,3.300008583118078,0.26229456937740364,70.5009214724309,72.46705852055732,-0.2936281217787595,-0.9512193052606861,-0.40903667609853755,0.8688874623042437,22.17714581739301,0.4299983978271449,0.7562586137589307,0.7572498321533203,-0.640102547602666,2.1546022119093067,0.05857364227532713,1.4559260220313135,-0.323128080613337,62.1428824444622,-17.904230008030595,0.6986761898779933,10,-0.27500057220458984,-1.127500057220459,-0.13000011444091797,0.9500007629394531,0.09499931335448863,2,-0.04837317383585549,-1.507043766991513,17.204999923706055,-1.0454647916630542,17.549999237060547,4.0908933277847135,17.40999984741211,-0.04837317383585549
9764,2011-10-27,17.864999771118164,18.010000228881836,17.094999313354492,17.100000381469727,4081800.0,0.028793550624262698,-1.3612880361484923,-9.562501490117116,75.94935868417087,73.48858067738267,-0.6880532125199004,-1.3586342145334562,-0.9276178805903648,0.348522082453826,20.53597809616326,0.9150009155273438,0.8054903305983316,1.1542498588562005,-0.2966235785247129,2.605123296237114,0.4288131401657438,1.8796865775466571,-0.2350006103515625,84.4919207929679,5.112394582975185,0.725436718690457,10,-0.5850000381469727,-1.4374995231628418,-0.7949991226196289,0.33500003814697266,-0.26000022888183594,3,-0.07136857737840718,3.300008583118078,17.364999771118164,-1.507043766991513,17.204999923706055,-1.0454647916630542,17.549999237060547,-0.07136857737840718
9765,2011-10-28,17.829999923706055,18.05500030517578,17.7549991607666,17.850000381469727,2702800.0,-0.0019591294632251843,-2.529384045775833,-0.026144410092749575,71.09090631658387,74.83995215620355,-0.5808875295878337,-1.2025705176869579,-0.8911955692733997,0.3677759346266569,18.778076810236367,0.3000011444091797,0.8058979415447389,1.0032500267028794,-0.4139905152580532,2.420490568663812,0.2946297557224149,1.711870297683344,-0.7350006103515625,77.04076667665754,0.25845516429524196,0.7086202709804659,10,-0.5275001525878906,-1.3799996376037598,-1.2149996757507324,-0.08750009536743164,-0.274999618530277,4,-0.04739199758666379,-1.3612880361484923,17.864999771118164,3.300008583118078,17.364999771118164,-1.507043766991513,17.204999923706055,-0.04739199758666379
9766,2011-10-31,17.28499984741211,17.844999313354492,17.28499984741211,17.69499969482422,3605400.0,-0.030566465430509338,-1.731705728560928,20.499523173755485,58.19032185690662,73.44609072448694,0.05712591132403233,-0.5125487986427544,-0.34414549149763474,0.889389872907195,16.443179854278643,0.5599994659423828,0.7973416698728499,0.3494999408721924,-0.826303606839133,1.525303488583516,-0.23840183298347029,0.937401714727855,-0.1900005340576172,21.428488016784677,-50.466290524447196,0.5879017738556621,10,0.20750045776367188,-0.8349995613098145,-0.6899995803833008,0.4375,0.25,0,-0.016488275957652343,-2.529384045775833,17.829999923706055,-1.3612880361484923,17.864999771118164,3.300008583118078,17.364999771118164,-0.016488275957652343
9767,2011-11-01,16.899999618530273,17.129999160766598,16.680000305175778,16.850000381469727,5554200.0,-0.022273661109663112,-1.3076900504714162,-0.12194940406963221,51.33990566022514,71.64344432804003,0.4529144995189611,-0.03897427393501118,0.04234184674599817,1.252998598140593,14.08015542822924,0.6049995422363317,0.7621283424512484,-0.09300026893615865,-1.128848937446719,0.9428483995743999,-0.6109246031914388,0.4249240653191215,1.1550006866455078,15.999950062145105,-52.22782493521859,0.5179243342552795,11,0.4675006866455078,-0.4499993324279785,-0.34749937057495117,0.7450003623962402,0.27499961853027344,1,0.0387574379544553,-1.731705728560928,17.28499984741211,-2.529384045775833,17.829999923706055,-1.3612880361484923,17.864999771118164,0.0387574379544553
9768,2011-11-02,16.969999313354492,17.295000076293945,16.834999084472653,17.139999389648438,4254200.0,0.004141993870074856,-1.0909110613081618,-3.4000534065766383,53.38982822542712,69.19809764804494,0.41477516887869825,-0.021471300061623566,-0.04370234185037347,1.1629149692462448,12.12303801633048,0.4600009918212926,0.7865992971435034,-0.07925052642822195,-0.9637380627939045,0.8052370099374606,-0.5214942946110632,0.36299324175461933,1.0575009918212892,21.09083695845191,-45.05890837825954,0.44224376818284167,11,0.39750099182128906,-0.5199990272521973,-0.42749929428100586,0.655001163482666,0.4899997711181605,2,0.03211550373281735,-1.3076900504714162,16.899999618530273,-1.731705728560928,17.28499984741211,-2.529384045775833,17.829999923706055,0.03211550373281735
9769,2011-11-03,17.40999984741211,17.46500015258789,17.040000915527347,17.145000457763672,3226400.0,0.02592814094643825,1.2666625976562311,-1.5588192395292217,55.7640798652481,65.84549722175431,-0.0027871124787637314,-0.3909431664295724,-0.4988338438348663,0.7022312422524237,10.433208719590464,0.49500083923339844,0.7409317175505024,0.30325002670288015,-0.5120138470151332,1.1185139004208935,-0.1043819101561283,0.7108819635618886,0.5905504577636727,53.0908757990058,-9.617151689432909,0.40763193685900695,11,-0.042499542236328125,-0.9599995613098145,-0.867499828338623,0.21500062942504883,-0.25499916076660156,3,0.002871868897114105,-1.0909110613081618,16.969999313354492,-1.3076900504714162,16.899999618530273,-1.731705728560928,17.28499984741211,0.002871868897114105
9770,2011-11-04,17.434999465942386,17.5,17.094999313354492,17.290000915527347,2203400.0,0.0014359344485572745,1.945463625077237,0.5471656014279956,60.05706266063502,63.25924754117753,-0.02667250412002531,-0.33797281726509354,-0.5306040334569673,0.6627908535428908,8.96534396293776,0.4050006866455078,0.718982051907922,0.2677496910095236,-0.445164711437279,0.9806640934563262,-0.08870751021387946,0.6242068922329267,0.5391398392333961,64.80685008881908,0.10826073610864739,0.3564572012234021,11,-0.06749916076660512,-0.9849991798400914,-0.9337491989135778,0.19000101089477184,-0.32499885559082387,4,0.009750506538644954,1.2666625976562311,17.40999984741211,-1.0909110613081618,16.969999313354492,-1.3076900504714162,16.899999618530273,0.009750506538644954
9771,2011-11-07,17.430000305175778,17.510000228881836,17.25,17.475000381469727,3387400.0,-0.00028673134039225445,3.521752110526927,-0.31034845634761266,54.75040742349246,61.22586579612445,-0.04524305681540142,-0.2878765736213289,-0.5388595137521719,0.6535727413303256,7.9019460932994905,0.26000022888183594,0.6484031498964242,0.22475051879882457,-0.4568997311909513,0.9064007687886004,-0.11607460619606158,0.5655756437937107,0.5182562200000049,90.3614540891946,26.821309905496605,0.3408251249948878,11,-0.06249999999999645,-0.9800000190734828,-0.9287500381469691,0.1950001716613805,-0.345001220703125,0,0.007171543190557683,1.945463625077237,17.434999465942386,1.2666625976562311,17.40999984741211,-1.0909110613081618,16.969999313354492,0.007171543190557683
9772,2011-11-08,17.7450008392334,17.81999969482422,17.34000015258789,17.5,3391400.0,0.01807231948034338,1.4303863481624197,-5.4444538634336395,60.5105282270582,60.11582210219416,-0.3079760092385513,-0.553687543705955,-0.8740438235325065,0.3234077467661294,6.884977966446318,0.4799995422363281,0.5381108929660492,0.4905010223388686,-0.1979979202461486,1.1789999649238858,0.14625155104636178,0.8347504936313754,0.1778905615423838,92.38590770374734,26.99452990004754,0.34424947129250855,11,-0.3775005340576172,-1.2950005531311035,-1.4225010871887207,-0.2350006103515625,-0.3400001525878906,1,-0.011834374859931662,3.521752110526927,17.430000305175778,1.945463625077237,17.434999465942386,1.2666625976562311,17.40999984741211,-0.011834374859931662
9773,2011-11-09,17.030000686645508,17.504999160766598,16.950000762939453,17.40999984741211,3814800.0,-0.04029304698634095,-1.0555533970294626,-1.55101166981962,46.92812061029192,56.89124009398538,0.3961685581185641,0.18870854168908835,-0.19020860127994865,1.019410820668103,6.474094355892915,0.7950000762939453,0.42603981752407094,-0.23574914932250834,-0.900257683358614,0.4287593847135973,-0.5680034163405594,0.09650511769554271,0.8680328922182738,9.195404818801657,-51.83818677667056,0.33225426701805255,11,0.33749961853027344,-0.17750072479248047,-0.9462504386901855,0.34999990463256836,0.2849998474121058,2,0.008514300914194584,1.4303863481624197,17.7450008392334,3.521752110526927,17.430000305175778,1.945463625077237,17.434999465942386,0.008514300914194584
9774,2011-11-10,17.245000839233402,17.360000610351562,17.125,17.204999923706055,3203200.0,0.012624788251270669,-1.3499971389879646,-0.1052657996576897,47.881911815331414,54.31246292717955,0.09384117608995268,0.015040372846527816,-0.4366133375969703,0.7835968510553144,5.773769325460151,0.3299999237060547,0.36836064743382124,-0.046499061584469814,-0.6616765520902739,0.5686784289213342,-0.3540878068373736,0.261089683668434,0.6286720741566185,33.908096376033555,-22.42844728656454,0.3075887452529028,11,0.01749897003173473,-0.39250087738037465,-1.1612505912780797,0.13499975204467418,0.04500007629394531,3,0.012467279488332483,-1.0555533970294626,17.030000686645508,1.4303863481624197,17.7450008392334,3.521752110526927,17.430000305175778,0.012467279488332483
9775,2011-11-11,17.704999923706055,17.809999465942386,17.475000381469727,17.475000381469727,2624000.0,0.026674343988788207,-1.9130413149122099,5.749856952126135,51.838680322353355,53.606724978895855,-0.43108726714070045,-0.40881895141644264,-0.9196119171854207,0.3062055362079761,5.35539526741662,0.5649986267089844,0.32450672982466955,0.377250003814698,-0.24603068919007143,1.0005306968194674,0.0656096573123115,0.6888903503170845,0.1447995375196811,86.78161927520664,33.58411911507899,0.31164034650238526,11,-0.4549999237060547,-0.6624994277954102,-1.6212496757507324,-0.3249993324279785,-0.1550006866455078,4,-0.031064628039005338,-1.3499971389879646,17.245000839233402,-1.0555533970294626,17.030000686645508,1.4303863481624197,17.7450008392334,-0.031064628039005338
9776,2011-11-14,17.379999160766598,17.68000030517578,17.305000305175778,17.614999771118164,2237000.0,-0.01835643966901679,1.0547850715383282,-1.0217438176902947,52.08580750645174,53.689602961809925,-0.10191070668705748,-0.03438813141804431,-0.6110617123348412,0.6132645039981561,4.669646910381718,0.399999618530277,0.19769320490851783,0.019749259948728337,-0.5364736979557954,0.575972217853252,-0.2583622190035335,0.2978607389009902,0.4464043173381391,49.42516387871837,-5.303557783708605,0.27811147895226124,11,-0.05249977111816051,-0.13499927520751598,-1.3037490844726527,1.4305114781620887e-06,0.3350009918212926,0,-0.015535015158373966,-1.9130413149122099,17.704999923706055,-1.3499971389879646,17.245000839233402,-1.0555533970294626,17.030000686645508,-0.015535015158373966
9777,2011-11-15,17.375,17.479999542236328,17.094999313354492,17.280000686645508,2160400.0,-0.0002876387231296462,1.5246049266135941,-0.4042513473151033,50.12376523931802,53.326707074464466,-0.025084908778381987,-0.011053614347492413,-0.6201701199457688,0.6026653924507102,4.692993909204058,0.38500022888183594,0.09512565280481411,0.0027501106262199926,-0.5432736127810927,0.5487738340335326,-0.27026175107743455,0.27576197232987454,0.43499946594238637,49.41859046723438,-4.191674941261809,0.2730118617036561,11,0.010000228881835938,-0.11999988555908203,-1.3424997329711914,-0.14499998092651367,0.45999908447265625,1,-0.016690700174235795,1.0547850715383282,17.379999160766598,-1.9130413149122099,17.704999923706055,-1.3499971389879646,17.245000839233402,-0.016690700174235795
9778,2011-11-16,17.139999389648438,17.440000534057614,17.069999694824222,17.135000228881836,2593200.0,-0.013525214984262623,-4.481484621144873,0.05262312526351717,40.397344970434865,51.61929208615188,0.2643672111015931,0.24393573469398433,-0.410519377409031,0.818067968101218,5.0251240308101295,0.37000083923339133,0.062453549436330746,-0.2370004653930664,-0.7725907775911374,0.29858984680500456,-0.5047956214921001,0.030794690705967298,0.6474000930786161,9.459421145285402,-38.58206283516717,0.2677951560990352,11,0.24500083923339844,0.15000057220458984,-1.0799989700317383,0.09000062942504883,0.7600002288818359,2,0.015460986373028396,1.5246049266135941,17.375,1.0547850715383282,17.379999160766598,-1.9130413149122099,17.704999923706055,0.015460986373028396
9779,2011-11-17,16.975000381469727,17.280000686645508,16.825000762939453,17.139999389648438,3360200.0,-0.0096265469109853,1.0449361147662541,-33.00534147272034,39.05249923803722,49.28545170586324,0.40361712929487936,0.40695982676437836,-0.2646059458415948,0.9601549485445169,5.366262099991148,0.4549999237060547,0.08185253063043518,-0.3874995231628411,-0.9508401545729868,0.1758411082473046,-0.6691698388679121,-0.10582920745777002,0.7902511177063012,15.228407720027906,-27.940917844174916,0.281670315705072,11,0.3474998474121094,0.3149995803833008,-0.8499999046325684,0.24749994277954102,0.9650001525878871,3,0.020029463619867682,-4.481484621144873,17.139999389648438,1.5246049266135941,17.375,1.0547850715383282,17.379999160766598,0.020029463619867682
9780,2011-11-18,16.954999923706055,17.135000228881836,16.879999160766598,17.104999542236328,2681800.0,-0.0011782301805132178,1.4285701310615138,0.9090940617522282,45.1183431117893,48.21522233789622,0.3893093337550475,0.4122619457262289,-0.2515829814095696,0.9568146166573683,5.9149548180747304,0.2550010681152379,0.0889471506413706,-0.38474998474121236,-0.9760685668948526,0.20656859741242783,-0.6804092758180325,-0.08909069366439226,0.7885465515899668,15.204588347097484,-29.446009958858696,0.2956592910768199,11,0.36750030517578125,0.3474998474121094,-0.8387494087219238,-0.03000020980834961,0.600000381469723,4,0.01975824201290033,1.0449361147662541,16.975000381469727,-4.481484621144873,17.139999389648438,1.5246049266135941,17.375,0.01975824201290033
9781,2011-11-21,16.770000457763672,16.899999618530273,16.670000076293945,16.704999923706055,3235800.0,-0.01091120417427549,-2.407394848754574,-0.43333799575295956,47.95598700843013,46.82027331360422,0.526175279719471,0.5647865885034733,-0.07101890368662822,1.1141268334433079,6.380749751917715,0.2849998474121094,0.0460743295551751,-0.5307495117187493,-1.1650105675836464,0.10351154414614783,-0.8478800396511978,-0.21361898378630073,0.9522750941299449,12.345734247291446,-34.44478933929908,0.31713052793244895,11,0.4699993133544922,0.5324993133544922,-0.7637500762939453,-0.10750055313110352,1.1299991607666016,0,0.0465115538464862,1.4285701310615138,16.954999923706055,1.0449361147662541,16.975000381469727,-4.481484621144873,17.139999389648438,0.0465115538464862
9782,2011-11-22,16.635000228881836,16.805000305175778,16.565000534057614,16.729999542236328,3205000.0,-0.008050102873988774,-1.0425625167400585,-1.4615158895507496,44.83822504252598,46.588062694963554,0.5444145892299801,0.6902856613622923,0.0553067431961054,1.2149448739997695,7.0856829097455165,0.23999977111816406,-0.02334207340846106,-0.6372497558593757,-1.3374261736925597,0.06292666197380825,-0.9873379647759677,-0.28716154694278373,1.0451843039877957,7.999965122768263,-40.3047092802088,0.35008820891659215,11,0.5524997711181641,0.6674995422363281,-0.42750000953674316,-0.08000040054321289,1.2199993133544922,1,0.06492334889367468,-2.407394848754574,16.770000457763672,1.4285701310615138,16.954999923706055,1.0449361147662541,16.975000381469727,0.06492334889367468
9783,2011-11-23,16.524999618530273,16.639999389648438,16.405000686645508,16.459999084472653,2536400.0,-0.006612600471178731,-1.6857404440375372,-0.684221093420641,34.81988799312184,45.13672671471805,0.6428500349794959,0.7738021523096137,0.15034002788922152,1.2885790751798076,7.725012236111772,0.2349987030029297,-0.0748290952343389,-0.7052503585815444,-1.4789188447105062,0.06841812754741738,-1.0920846016460253,-0.3184161155170635,1.0882738744106355,13.714163643973215,-32.58119952311323,0.38683424306448,11,0.5825004577636719,0.7050008773803711,-0.2624995708465576,0.03000020980834961,1.635000228881836,2,0.07927379704586612,-1.0425625167400585,16.635000228881836,-2.407394848754574,16.770000457763672,1.4285701310615138,16.954999923706055,0.07927379704586612
9784,2011-11-25,16.59000015258789,16.729999542236328,16.530000686645508,16.530000686645508,1207800.0,0.0039334665995833795,-5.666687859617891,0.9230611226854744,35.702210910809015,43.3437856689909,0.5310078867228221,0.641262088699186,0.07017411304681076,1.1843468162738908,8.053668312443278,0.2049999237060547,-0.1807424149869945,-0.5764998435974107,-1.3399966792834412,0.18699699208861986,-0.9582482614404277,-0.19475142575439364,0.9266115158493875,25.342408486400338,-17.842559334317336,0.3817484178430154,11,0.4525003433227539,0.6400003433227539,-0.16124987602233887,-0.03500032424926758,1.5349998474121094,4,0.07896319794415652,-1.6857404440375372,16.524999618530273,-1.0425625167400585,16.635000228881836,-2.407394848754574,16.770000457763672,0.07896319794415652
9785,2011-11-28,16.985000610351562,17.040000915527347,16.844999313354492,16.985000610351562,2219800.0,0.023809551183280542,2.5454640033290072,0.0,43.348288005547055,42.37295016889038,0.02585379889644912,0.18942232635695788,-0.33700400932972485,0.7486601672215301,8.060657656424445,0.4500007629394567,-0.17019119978553832,-0.13924942016601705,-0.8390108708343256,0.5605120305022915,-0.4891301455001731,0.210631305168139,0.44268217954237343,91.33853773995739,51.885392240074424,0.349880725334155,11,-0.04250049591064453,0.24499988555908203,-0.455000638961792,-0.43000078201293945,1.149999618530277,0,0.05622607532460289,-5.666687859617891,16.59000015258789,-1.6857404440375372,16.524999618530273,-1.0425625167400585,16.635000228881836,0.05622607532460289
9786,2011-11-29,17.0,17.145000457763672,16.895000457763672,16.959999084472653,2069800.0,0.0008830962089749761,-1.9412081500762948,100.0,37.76681739627187,40.99995596410747,-0.05444226361089832,0.16018971635282497,-0.35458643321394234,0.6903335088797995,8.449218271177465,0.25,-0.18019333792665293,-0.11000003814697124,-0.8075823650065566,0.5875822887126141,-0.4587912015767657,0.2387911252828232,0.3458682216340634,80.40533748482498,45.67954768526202,0.3487911634297935,11,-0.0774993896484375,0.23000049591064453,-0.4249999523162842,-0.44500017166137695,1.5599994659423864,1,0.03264707677504575,2.5454640033290072,16.985000610351562,-5.666687859617891,16.59000015258789,-1.6857404440375372,16.524999618530273,0.03264707677504575
9787,2011-11-30,17.555000305175778,17.579999923706055,17.344999313354492,17.510000228881836,4616200.0,0.03264707677504575,3.947417029734776,1.1249761586875855,59.098779495309586,43.07789313353799,-0.6495293342707704,-0.3617717840166641,-0.9025500727521596,0.09830615993099912,7.863363148760094,0.5799999237060547,-0.23467463223562035,0.41225023269652894,-0.3050435123859607,1.1295439777790186,0.05360336015528233,0.7708971052377755,-1.1499996185302699,97.87237150954944,57.442043650104225,0.3586468725412455,11,-0.5624999999999964,-0.32499980926513317,-0.8975007534027064,-1.0000004768371547,0.860000610351566,2,0.019652481193792815,-1.9412081500762948,17.0,2.5454640033290072,16.985000610351562,-5.666687859617891,16.59000015258789,0.019652481193792815
9788,2011-12-01,17.514999389648438,17.639999389648438,17.430000305175778,17.504999160766598,1852600.0,-0.002278605231100239,-1.6250223520294922,0.2222269317171312,54.98152124722251,44.84778446789191,-0.6154631638286894,-0.293916603346279,-0.8439042285455614,0.10402460906480826,7.602528764363906,0.2099990844726598,-0.2711917906971735,0.3449993133544922,-0.38594088575253593,1.0759395124615203,-0.02047078619902365,0.710469412908008,-1.0864987182617192,88.73872558032438,45.5218898839658,0.36547009955351456,12,-0.49249935150146484,-0.28499889373779297,-0.8574998378753662,-0.9599995613098145,0.9150009155273438,3,0.019411942017470762,3.947417029734776,17.555000305175778,-1.9412081500762948,17.0,2.5454640033290072,16.985000610351562,0.019411942017470762
9789,2011-12-02,17.459999084472653,17.725000381469727,17.424999237060547,17.635000228881836,1926000.0,-0.0031401831054753693,-1.4489805451105868,-17.49971390424743,44.68545327414068,44.799685597042064,-0.5413607283605835,-0.24767694684340213,-0.746174050883468,0.12199886545202432,7.705894553289548,0.3000011444091797,-0.3012951624899287,0.28749904632568146,-0.44722954919470936,1.0222276418460723,-0.07986525143451573,0.6548633440858787,-0.9830384643554666,69.8862528014145,30.85074377142604,0.36736429776019586,12,-0.3949985504150355,-0.22999858856200817,-0.796249628067013,-0.9049992561340297,0.9950008392333984,4,0.040091683828435754,-1.6250223520294922,17.514999389648438,3.947417029734776,17.555000305175778,-1.9412081500762948,17.0,0.040091683828435754
9790,2011-12-05,17.604999542236328,17.834999084472656,17.530000686645508,17.65999984741211,2654200.0,0.008304723102341205,-1.975622918178604,0.3142854028838859,55.29412187094137,45.61503391509887,-0.6531479041356114,-0.39978562896663306,-0.8408818516049337,-0.055728254233450514,7.9571653777619265,0.37500000000000355,-0.26538185408396586,0.4239995002746575,-0.32726314049901717,1.1752621410483322,0.04836817988782016,0.7996308206614948,-1.0531565364379887,75.53192784530162,36.2487217316485,0.37563132038683766,12,-0.4849996566772461,-0.3749990463256836,-0.7512495517730713,-1.0599989891052246,1.3050003051757812,0,0.02953709010421357,-1.4489805451105868,17.459999084472653,-1.6250223520294922,17.514999389648438,3.947417029734776,17.555000305175778,0.02953709010421357
9791,2011-12-06,17.555000305175778,17.844999313354492,17.545000076293945,17.739999771118164,1957600.0,-0.002840058981006921,-1.9268229142437128,3.363607990012549,54.14746867819972,46.649394319062615,-0.5365055591015668,-0.3583124124387531,-0.7481935076392325,-0.04035604043419383,8.248819278780369,0.2999992370605469,-0.20755118614060208,0.3677502632141092,-0.3942378157172506,1.129738342145469,-0.013243776251570694,0.7487443026797891,-0.9005048130834936,42.0001983642571,3.8338535678800625,0.38099403946568067,12,-0.4300003051757777,-0.4300003051757777,-0.6787502765655482,-1.0099997520446742,1.264999389648441,1,0.03303901530181452,-1.975622918178604,17.604999542236328,-1.4489805451105868,17.459999084472653,-1.6250223520294922,17.514999389648438,0.03303901530181452
9792,2011-12-07,17.53499984741211,17.610000610351562,17.375,17.485000610351562,2003200.0,-0.001139302615550064,1.3499971389879646,-0.2702669264792253,60.10230403596544,49.45855165715635,-0.41953284574023186,-0.37402797824783107,-0.6963006403616205,-0.04587018312771818,8.740432578589697,0.2350006103515625,-0.1779215437772521,0.3582498550415032,-0.3766846796104524,1.0931843896934588,-0.009217412284474591,0.725717122367481,-0.7614539731936034,34.04257046040217,-7.43465576793988,0.36746726732597845,12,-0.3474998474121094,-0.4099998474121094,-0.5637495517730713,-0.9899992942810059,1.0349998474121094,2,0.05845449828626892,-1.9268229142437128,17.555000305175778,-1.975622918178604,17.604999542236328,-1.4489805451105868,17.459999084472653,0.05845449828626892
9793,2011-12-08,17.174999237060547,17.510000228881836,17.139999389648438,17.444999694824222,2017400.0,-0.02053040282202756,-1.1764745481268724,-5.400091554131452,54.65112874937567,51.563986972552655,0.04734540115086361,-0.0027483745808609683,-0.29374863488872194,0.28322967518692366,8.66230210790555,0.3950004577636719,-0.1524350418438125,-0.009000682830809126,-0.7406934765771673,0.7226921109155491,-0.37484707970398645,0.3568457140423682,-0.2943080189284437,4.9645179006717655,-38.18754689075175,0.36584639687317877,12,0.1700000762939453,-0.049999237060546875,-0.2662489414215088,-0.6299986839294434,1.6700000762939418,3,0.07219806308876553,1.3499971389879646,17.53499984741211,-1.9268229142437128,17.555000305175778,-1.975622918178604,17.604999542236328,0.07219806308876553
9794,2011-12-09,17.459999084472653,17.575000762939453,17.180000305175778,17.209999084472653,1636200.0,0.016593878315704913,-1.5484101201024052,-0.9259243560943096,60.45545694570257,53.46478352145882,-0.11316775901931209,-0.2854504214829099,-0.5373273022143543,-0.031806400016098024,8.598370887670825,0.40000152587890625,-0.09238232418386616,0.2652492523193324,-0.47646587960735687,1.0069643842460216,-0.10560831364401224,0.636106818282677,-0.4828770568183103,45.390032546675435,-1.2436140607315096,0.3708575659633444,12,-0.08999919891357067,-0.3349990844726527,-0.5512487888336146,-0.9149985313415492,1.6150016784668004,4,0.055555628382922384,-1.1764745481268724,17.174999237060547,1.3499971389879646,17.53499984741211,-1.9268229142437128,17.555000305175778,0.055555628382922384
9795,2011-12-12,17.155000686645508,17.329999923706055,17.040000915527347,17.295000076293945,1973000.0,-0.01746840858075316,1.7619073569481951,-0.55999755859375,57.59368762090213,55.66776910197329,0.24415680860191813,-0.025053794590192524,-0.1840876281432351,0.23644682820603435,8.860145638467806,0.4199981689453054,0.010206741594338098,-0.012249183654784446,-0.7140170611595771,0.6895186938500082,-0.36313312240718076,0.3386347550976119,0.6899986267089844,14.285714285713908,-35.16969806074549,0.35088393875239643,12,0.28749942779541016,-0.030000686645507812,-0.24625039100646973,-0.6100001335144043,1.7999992370605433,0,0.07577960857049337,-1.5484101201024052,17.459999084472653,-1.1764745481268724,17.174999237060547,1.3499971389879646,17.53499984741211,0.07577960857049337
9796,2011-12-13,17.110000610351562,17.424999237060547,17.049999237060547,17.229999542236328,2611000.0,-0.002623146283461053,-2.124978145116427,0.8571389645776567,59.71370286726191,55.7360939210791,0.34240940332707126,-0.0013897168823433503,-0.07747936292464885,0.24366781434536477,9.308174080380619,0.375,0.11298890719766419,-0.043749332427978516,-0.7386391741064919,0.6511405092505349,-0.391194253267237,0.30369558841127997,0.7188987350463876,12.280654789789445,-40.666324512045854,0.3474449208392568,12,0.33249950408935547,0.0149993896484375,-0.20125031471252441,-0.565000057220459,1.7849998474121094,1,0.10520158812686109,1.7619073569481951,17.155000686645508,-1.5484101201024052,17.459999084472653,-1.1764745481268724,17.174999237060547,0.10520158812686109
9797,2011-12-14,17.084999084472653,17.309999465942386,17.0,17.045000076293945,2394000.0,-0.0014612229682671174,-3.769253341549712,-0.33332803509549763,61.86438280769496,56.500856316687155,0.3282489335511727,0.0008134044039849186,-0.010522221211925142,0.22860496098136807,9.44376047532353,0.30999946594238637,0.16714607125707204,-0.05425081253052255,-0.74176526075696,0.6332636356959149,-0.3980080366437413,0.2895064115826962,0.7281222923278854,14.782429859419683,-41.345695102589374,0.343757224113218,12,0.3375005722045934,0.0400009155273473,-0.1762487888336146,-0.5399985313415492,1.7900009155273473,2,0.10155110935466105,-2.124978145116427,17.110000610351562,1.7619073569481951,17.155000686645508,-1.5484101201024052,17.459999084472653,0.10155110935466105
9798,2011-12-15,17.405000686645508,17.440000534057614,17.110000610351562,17.245000839233402,3593600.0,0.018729974791961368,1.8695702652049737,4.000095369796652,65.58316283921037,58.82282404613935,-0.010054186366932782,-0.31443845098417356,-0.28704733817702177,-0.13040617130181076,9.57373404439018,0.35500144958496094,0.25157015700602514,0.25250072479247976,-0.44521331549325893,0.9502147650782184,-0.09635629535038959,0.6013577449353491,0.37559583508300776,70.43480856879383,9.982367987088146,0.3488570201428691,12,0.01749897003173828,-0.2800006866455078,-0.4962503910064697,-0.8600001335144043,1.4449996948242188,3,0.0669347292282838,-3.769253341549712,17.084999084472653,-2.124978145116427,17.110000610351562,1.7619073569481951,17.155000686645508,0.0669347292282838
9799,2011-12-16,17.315000534057614,17.604999542236328,17.245000839233402,17.489999771118164,3458200.0,-0.005170936457184361,-1.2857160157432928,-1.0937462747061952,57.14284534727311,59.02823776573177,0.06393876174577073,-0.20834212188054835,-0.16709885510082145,-0.07793983110297731,9.417450635386688,0.35999870300292613,0.21542154380064105,0.14550056457519034,-0.5505701395314766,0.8415712686818573,-0.20253478747814313,0.4935359166285238,0.43437212680176174,52.066243371563814,-4.294277814980816,0.3480353520533342,12,0.10749912261963246,-0.19000053405761363,-0.20500040054320934,-0.7699999809265101,2.3649997711181676,4,0.08836261808294221,1.8695702652049737,17.405000686645508,-3.769253341549712,17.084999084472653,-2.124978145116427,17.110000610351562,0.08836261808294221
9800,2011-12-19,17.290000915527347,17.520000457763672,17.180000305175778,17.319999694824222,2319600.0,-0.0014438127495920439,-1.7200012207029989,0.1714223433242472,56.25001027664744,59.26185349889262,0.04420554416110889,-0.1654404641651368,-0.11069561181592391,-0.08541196951157914,9.189448232434811,0.3400001525878942,0.19515390190458604,0.10375089645386026,-0.5866864088187498,0.7941882017264703,-0.24146775618244476,0.4489695490901653,0.42939683889765234,47.934071892911554,-5.162495354192075,0.34521865263630463,12,0.014999389648433947,-0.1650009155273473,-0.23250102996826527,-0.7450003623962438,2.4299983978271413,0,0.10323885210492278,-1.2857160157432928,17.315000534057614,1.8695702652049737,17.405000686645508,-3.769253341549712,17.084999084472653,0.10323885210492278
9801,2011-12-20,17.549999237060547,17.760000228881836,17.479999542236328,17.549999237060547,2458000.0,0.01503749611139149,-3.000027247956403,-0.0,49.87651692970798,58.125654931530676,-0.24202868362790042,-0.38367845432037484,-0.34996749571957864,-0.37845619576767575,8.779767030490783,0.46999931335448863,0.21651285965270262,0.3247492790222175,-0.35471991565425043,1.0042184736986854,-0.014985318316018237,0.6644838763604533,-0.5499992370605469,72.36829887140208,23.905507064400595,0.33973459733823425,12,-0.1699991226196289,-0.4249992370605469,-0.4037489891052246,-1.0049986839294434,2.0400009155273438,1,0.0800570226623456,-1.7200012207029989,17.290000915527347,-1.2857160157432928,17.315000534057614,1.8695702652049737,17.405000686645508,0.0800570226623456
9802,2011-12-21,17.71500015258789,17.729999542236328,17.5,17.600000381469727,2189800.0,0.009401761977226197,2.172439194433117,100.0,54.651177232483455,58.12566031854266,-0.4233289809469767,-0.48867452802550915,-0.49479873213613246,-0.5707695495767062,8.167491154158776,0.22999954223632812,0.20152821997659842,0.4357501983642571,-0.2173578130903948,1.088858209818909,0.10919619263693292,0.7623042040915813,-0.6998001480102545,93.07690727639259,47.655333024004676,0.32655400572732574,12,-0.33500003814697266,-0.5900001525878906,-0.42875051498413086,-1.200000286102295,1.914999008178711,2,0.06661023398317045,-3.000027247956403,17.549999237060547,-1.7200012207029989,17.290000915527347,-1.2857160157432928,17.315000534057614,0.06661023398317045
9803,2011-12-22,17.834999084472656,17.899999618530273,17.68000030517578,17.75,1761000.0,0.006773860053692182,1.0465037880804102,0.7391239447365365,58.46501070354044,57.90449962496909,-0.49155354788052463,-0.5328173691255849,-0.5942684406561298,-0.7048068534817915,7.389507053766084,0.2199993133544922,0.1949832448900679,0.4902491569519043,-0.10451244080944733,1.085010754713256,0.19286835807123026,0.7876299558325783,-0.8049030754089372,90.97213943791446,46.635700177228856,0.2973807988806758,12,-0.38499927520751953,-0.6824989318847656,-0.5149989128112793,-1.3849987983703613,2.325000762939453,3,0.05831236158754716,2.172439194433117,17.71500015258789,-3.000027247956403,17.549999237060547,-1.7200012207029989,17.290000915527347,0.05831236158754716
9804,2011-12-23,17.899999618530273,17.950000762939453,17.774999618530273,17.940000534057614,1045800.0,0.003644549335256597,4.83323796808443,-0.4706040750381056,56.908666151489044,57.82838612836763,-0.5448758511097154,-0.5213751646239615,-0.6351433026722368,-0.7833708074653316,6.837992808880462,0.1750011444091797,0.17760283803593424,0.48974971771240305,-0.04002113997923473,1.0195205754040408,0.22486428886658416,0.754635146558222,-0.8351074650878907,93.50634874238922,50.92176474934441,0.2648854288458183,12,-0.4249992370605469,-0.722498893737793,-0.5624995231628418,-1.4499993324279785,1.9500007629394531,4,0.05307266945167988,1.0465037880804102,17.834999084472656,2.172439194433117,17.71500015258789,-3.000027247956403,17.549999237060547,0.05307266945167988
9805,2011-12-27,17.940000534057614,18.030000686645508,17.875,17.899999618530273,820000.0,0.0022346880659109836,-2.4444538634340693,-1.0,59.05882078388823,57.755621452437225,-0.5160863619399372,-0.5124342550583627,-0.6581157932047823,-0.8263019223437844,7.069116984619997,0.1550006866455078,0.2017417804882058,0.4820006370544405,-0.05843175309718873,1.0224330272060698,0.2117844419786259,0.7522168321302551,-0.8220018640454079,83.6363699416346,39.28511175917307,0.27021619507581385,12,-0.42500019073485973,-0.7224998474121058,-0.633750438690182,-1.4900002479553187,1.9599990844726598,1,0.09698995090969609,4.83323796808443,17.899999618530273,1.0465037880804102,17.834999084472656,2.172439194433117,17.71500015258789,0.09698995090969609
9806,2011-12-28,17.555000305175778,17.950000762939453,17.540000915527347,17.93000030517578,1182000.0,-0.021460435753663742,-1.0246967071057371,-9.374785428190888,50.40161534702225,56.48198062347358,-0.06853149922947566,-0.08824738793470388,-0.25215030611490974,-0.4484164391165777,7.179729813812227,0.4099998474121058,0.17774699468786537,0.06925039291381552,-0.4273831066318756,0.5658838924595067,-0.17906635685903183,0.31756714268666286,-0.3640414738329092,10.377402626379006,-33.82054423966005,0.24831674977284626,12,0.015000343322757459,-0.3374996185302699,-0.2425003051757777,-1.1050000190734828,2.4449996948242223,2,0.12332662891155866,-2.4444538634340693,17.940000534057614,4.83323796808443,17.899999618530273,1.0465037880804102,17.834999084472656,0.12332662891155866
9807,2011-12-29,17.899999618530273,17.93000030517578,17.584999084472653,17.635000228881836,1002400.0,0.019652481193792815,1.1230794511544053,-0.7066650390624933,64.64647009547534,56.37790365194747,-0.3193481532754525,-0.42801978516923356,-0.5847995610712005,-0.776881272699022,7.371319207925222,0.37500000000000355,0.19369668685799368,0.3969997406005845,-0.13263149795401574,0.9266309791551848,0.1321841213232844,0.6618153598778846,-0.6419174387631941,73.46915737969081,23.30428879656887,0.2648156192773005,12,-0.2949991226196289,-0.6824989318847656,-0.6287498474121094,-1.4499993324279785,2.0,3,0.0944134396689098,-1.0246967071057371,17.555000305175778,-2.4444538634340693,17.940000534057614,4.83323796808443,17.899999618530273,0.0944134396689098
9808,2011-12-30,17.854999542236328,17.969999313354492,17.844999313354492,17.854999542236328,1043400.0,-0.00251397079625415,-11.49971390425329,0.0,58.83669686563403,56.566109376209795,-0.22775364752059346,-0.37549346883379897,-0.5248162819285582,-0.7415468203927809,7.49353516079908,0.125,0.21032109079392214,0.3349996566772475,-0.21758255006787408,0.8875818634223691,0.05870855330468672,0.6112907600498083,-0.5351638819189759,64.28546405035377,12.95825357094931,0.2762911033725603,12,-0.2499990463256836,-0.6374988555908203,-0.6099996566772461,-1.4049992561340332,2.0699996948242188,4,0.09941191061537014,1.1230794511544053,17.899999618530273,-1.0246967071057371,17.555000305175778,-2.4444538634340693,17.940000534057614,0.09941191061537014
9809,2012-01-03,18.15999984741211,18.21999931335449,17.954999923706055,18.1200008392334,1907200.0,0.01708206737582363,2.3125350181797533,100.0,72.48317737468903,58.369794609325524,-0.4473267822774609,-0.6591579637228691,-0.8180726533825755,-1.0386499886056413,7.675616856996237,0.3649997711181605,0.23594262313532965,0.6049999237060533,-0.016017662940221555,1.226017510352328,0.29449113038291586,0.9155087170291907,-0.7833509849885054,91.17652833681656,33.711236670512264,0.3105087933231365,1,-0.3100004196166992,-0.7849998474121094,-0.9912495613098145,-1.7099995613098145,1.8600006103515625,1,0.11013215951568478,-11.49971390425329,17.854999542236328,1.1230794511544053,17.899999618530273,-1.0246967071057371,17.555000305175778,0.11013215951568478
9810,2012-01-04,18.125,18.25,18.030000686645508,18.100000381469727,2722600.0,-0.001927304389107487,-1.6666743731721132,0.6250059606122741,72.80895158511224,60.917842904370445,-0.31449923934570734,-0.6147205762617318,-0.7761679523774418,-1.0082508875105702,7.6752284741043715,0.2199993133544922,0.22510599971579381,0.5440000534057603,-0.12733461177634453,1.2153347185878651,0.20833272081470966,0.8796673859968109,-0.6640160924833083,82.39434349512676,18.419809318004653,0.33566733259105214,1,-0.25,-0.5775003433227539,-0.9887495040893555,-1.674999713897705,1.7800006866455078,2,0.09517243483970894,2.3125350181797533,18.15999984741211,-11.49971390425329,17.854999542236328,1.1230794511544053,17.899999618530273,0.09517243483970894
9811,2012-01-05,18.13500022888184,18.225000381469727,17.829999923706055,18.049999237060547,1831000.0,0.0005517367658944838,1.9811209397064857,3.400091554131522,73.75567133894967,63.04056447175557,-0.2601476811739367,-0.610332819883773,-0.7835180502870287,-1.0258741863362708,7.4212360824296555,0.3950004577636719,0.254978562774248,0.5250002861022978,-0.19027646432047618,1.2402770365250717,0.1673619108909108,0.8826386613136847,-0.5793343902671495,82.70682514369692,11.993052821839527,0.3576383752113871,1,-0.23999977111816762,-0.5625000000000036,-1.0487499237060582,-1.6849999427795446,1.8449993133544886,3,0.09732557857029933,-1.6666743731721132,18.125,2.3125350181797533,18.15999984741211,-11.49971390425329,17.854999542236328,0.09732557857029933
9812,2012-01-06,18.559999465942386,18.59000015258789,18.040000915527344,18.170000076293945,2804600.0,0.023435303650213957,1.4444369092527445,4.588174576461198,74.94599275289492,64.87178469946163,-0.6176288272084172,-1.0061923794977652,-1.189751927505963,-1.4588967732665203,7.890126846333303,0.5499992370605469,0.3056578594677859,0.898749542236331,0.06846210819433907,1.7290369762783229,0.483605825215335,1.313893259257327,-0.9210135279614597,96.05254241967225,24.258222275104572,0.4151437170209961,1,-0.4949989318847692,-0.764999389648441,-1.4837489128112828,-2.1099991798400914,1.375,4,0.07758623790372488,1.9811209397064857,18.13500022888184,-1.6666743731721132,18.125,2.3125350181797533,18.15999984741211,0.07758623790372488
9813,2012-01-09,18.415000915527344,18.65999984741211,18.38500022888184,18.565000534057614,2728200.0,-0.007812422122161933,-1.6190316164249736,-0.3846150084118971,73.20678823816307,66.68268715353653,-0.4265624902827163,-0.8047951167626977,-1.0324440744611678,-1.319014074811971,8.898719632448335,0.2749996185302699,0.35820922238944775,0.6917509078979478,-0.17023729926727071,1.5537391150631663,0.26075680431533854,1.122745011480557,-0.6428729875014412,70.48205368612392,-3.6504418656472524,0.4309941035826086,1,-0.3150005340576172,-0.5850009918212891,-1.3037505149841309,-1.9650006294250488,1.4499988555908203,0,0.08064070753050001,1.4444369092527445,18.559999465942386,1.9811209397064857,18.13500022888184,-1.6666743731721132,18.125,0.08064070753050001
9814,2012-01-10,18.43000030517578,18.63500022888184,18.34499931335449,18.545000076293945,2138600.0,0.0008145201684888193,-1.035081613941628,0.7666670905230145,74.15256223541553,68.35976953703957,-0.4006026937846059,-0.7835726020244067,-1.0508250366562208,-1.3384553627290074,9.86096492573285,0.29000091552735086,0.3910431108492851,0.658250236511229,-0.24932168266506238,1.5658221556875205,0.20446427692308333,1.1120361960993748,-0.5158128700480873,72.28920923156824,-4.944171663175155,0.4537859595881457,1,-0.3299999237060547,-0.6000003814697266,-1.3037500381469727,-1.9800000190734863,1.7299995422363281,1,0.0811176835121874,-1.6190316164249736,18.415000915527344,1.4444369092527445,18.559999465942386,1.9811209397064857,18.13500022888184,0.0811176835121874
9815,2012-01-11,18.45499992370605,18.520000457763672,18.30500030517578,18.40999984741211,1342400.0,0.0013564632727243175,1.4571285326590446,-0.3913057900585165,71.29415291654051,70.68116260031937,-0.3853956585485001,-0.7443490758466069,-1.077857128362755,-1.3574977847591079,10.69804400034185,0.21500015258789062,0.408242582018719,0.618249893188473,-0.2895482421098592,1.5260480284868052,0.16435082553930513,1.0721489608376409,-0.42148250261285014,75.30121174099538,-2.442331849750886,0.4538990676491667,1,-0.3325004577636683,-0.6249999999999964,-1.3074994087219203,-2.004999637603756,1.6000003814697301,2,0.08480089626266141,-1.035081613941628,18.43000030517578,-1.6190316164249736,18.415000915527344,1.4444369092527445,18.559999465942386,0.08480089626266141
9816,2012-01-12,18.90999984741211,18.934999465942386,18.709999084472656,18.825000762939453,2309200.0,0.024654561126364216,2.3333804289467253,1.8888653414149756,74.74122421127281,71.80280194651908,-0.7017749343518496,-1.114736434647103,-1.5120746221141275,-1.8004012915582592,12.122329139808272,0.47999954223633523,0.4402025304465518,0.9832498550415032,0.023407379399134953,1.9430923306838714,0.5033286172203191,1.4631710928626873,-0.776245238107883,97.20674200883523,20.518639623477526,0.4799212378211847,1,-0.5275001525878906,-0.942500114440918,-1.734999656677246,-2.4599995613098145,1.210000991821289,3,0.05261770741735705,1.4571285326590446,18.45499992370605,-1.035081613941628,18.43000030517578,-1.6190316164249736,18.415000915527344,0.05261770741735705
9817,2012-01-13,18.81999969482422,18.850000381469727,18.600000381469727,18.774999618530273,1766800.0,-0.0047593946755217775,3.7618390219977837,0.5294183645992281,70.64992250640975,73.11538257327194,-0.5224946385170384,-0.9360832877026404,-1.3894977535207431,-1.6967891920997715,13.372719149039252,0.3099994659423828,0.4656421950348353,0.8064996719360344,-0.1466118618051837,1.7596112056772526,0.3299439050654236,1.2830554388066453,-0.5420210113251223,81.74604376008504,6.581199180780729,0.47655576687060924,1,-0.4375,-0.8524999618530273,-1.6949996948242188,-2.369999408721924,1.0300006866455078,4,0.06163654974612598,2.3333804289467253,18.90999984741211,1.4571285326590446,18.45499992370605,-1.035081613941628,18.43000030517578,0.06163654974612598
9818,2012-01-17,18.56999969482422,18.96500015258789,18.51499938964844,18.8799991607666,1989800.0,-0.013283740916784081,-1.1428603866467648,-6.888865341414826,63.03503216148797,72.06558866069405,-0.17925666408507368,-0.6264477282459673,-1.111411042682171,-1.4435940922139565,14.682330103054959,0.4500007629394496,0.5427380460245246,0.4982497215270989,-0.44056945707405504,1.4370689001282528,0.028840132226523707,0.9676593108276741,-0.17375727048532852,40.15143195676675,-31.342807725974843,0.4694095893005762,1,-0.1724996566772461,-0.5874996185302734,-1.4137496948242188,-2.119999408721924,1.3549995422363281,1,0.07350564316372155,3.7618390219977837,18.81999969482422,2.3333804289467253,18.90999984741211,1.4571285326590446,18.45499992370605,0.07350564316372155
9819,2012-01-18,18.84499931335449,18.8799991607666,18.44499969482422,18.4950008392334,1423800.0,0.014808811149680245,1.0714350590372388,-1.1290292809283151,66.13190573266075,71.32369467708833,-0.38763460498919855,-0.8231498851574273,-1.3687340461464608,-1.715683104999119,15.569882689363185,0.4349994659423828,0.563727926110694,0.696749401092525,-0.23171984312181948,1.6252186453068695,0.232514778985351,1.160984023199699,0.12000083923340199,81.81805045805223,11.369796263969732,0.4642346221071729,1,-0.447499275207516,-0.8624992370605433,-1.6099996566772425,-2.3949990272521937,1.0450000762939524,2,0.054125789064945806,-1.1428603866467648,18.56999969482422,3.7618390219977837,18.81999969482422,2.3333804289467253,18.90999984741211,0.054125789064945806
9820,2012-01-19,19.075000762939453,19.174999237060547,18.815000534057614,18.86000061035156,2190800.0,0.01220490623324011,-1.3606448708006786,0.614288828337891,78.67927869050682,71.87076216059468,-0.5237888849911414,-0.9618832401854682,-1.5788277259455867,-1.9372554902632615,16.895644860824792,0.35999870300293324,0.6203482442956272,0.8375008583068855,-0.08676003889627992,1.7617617555100509,0.37537040970530455,1.2996313069084664,-0.6300010681152344,86.30157029759883,7.913761868270797,0.46213044860158226,1,-0.4675006866455078,-0.9875011444091797,-1.827500820159912,-2.625000476837158,0.875,3,0.05688068367371635,1.0714350590372388,18.84499931335449,-1.1428603866467648,18.56999969482422,3.7618390219977837,18.81999969482422,0.05688068367371635
9821,2012-01-20,18.95499992370605,19.125,18.924999237060547,19.100000381469727,2045800.0,-0.006291000494560883,1.0512930865839822,-0.6744202551409717,71.75259045554562,71.51593968311143,-0.30758461969652373,-0.7707426880351598,-1.4397419195248773,-1.8125514013373376,17.71706189298077,0.20000076293945312,0.618984412724771,0.6472499847412081,-0.27054763564704487,1.565047605129461,0.18835117454707984,1.1061487949353364,-0.5100002288818324,69.86308886159908,-8.769047013448883,0.4588988101941272,1,-0.21500015258788707,-0.8675003051757777,-1.6712498664855922,-2.504999637603756,1.0799999237060582,4,0.05803220184105706,-1.3606448708006786,19.075000762939453,1.0714350590372388,18.84499931335449,-1.1428603866467648,18.56999969482422,0.05803220184105706
9822,2012-01-23,18.895000457763672,19.049999237060547,18.75,18.899999618530273,1354400.0,-0.00316536355493946,-1.0338926066013643,0.03447686196101044,71.31150616527336,71.30535278612368,-0.21799211279548558,-0.6511949839752944,-1.3711161571144395,-1.753259344523368,18.357294872356583,0.2999992370605469,0.6218147653831245,0.5282505035400398,-0.38077616719636254,1.437277174276442,0.07373716817183862,0.9827638389082409,-0.4354007720947273,61.64397878399917,-18.026185583671428,0.45451333536820104,1,-0.1550006866455078,-0.8075008392333984,-1.611250400543213,-2.445000171661377,1.1450004577636719,0,0.06483198474686414,1.0512930865839822,18.95499992370605,-1.3606448708006786,19.075000762939453,1.0714350590372388,18.84499931335449,0.06483198474686414
9823,2012-01-24,18.875,19.020000457763672,18.795000076293945,18.924999237060547,1842600.0,-0.0010585052807159379,-1.1428701180744778,10.001526135062953,66.5893400835516,70.46499476924991,-0.140671944084783,-0.5789694222688127,-1.319493835898129,-1.73520747486927,18.63592728073699,0.22500038146972656,0.6253175898167633,0.4562500000000007,-0.44363819128400905,1.3561381912840105,0.006305904357994052,0.9061940956420074,-0.4010923233032244,58.904188331199535,-18.512801610419572,0.44994409564200516,1,-0.13500022888183594,-0.7325000762939453,-1.601250171661377,-2.424999713897705,1.114999771118164,1,0.051655649349389376,-1.0338926066013643,18.895000457763672,1.0512930865839822,18.95499992370605,-1.3606448708006786,19.075000762939453,0.051655649349389376
9824,2012-01-25,18.850000381469727,18.940000534057614,18.540000915527344,18.80500030517578,3046600.0,-0.0013244831009416869,2.5555461365660115,-0.9000152590218967,66.89978721266368,69.97673191326359,-0.05568597306286094,-0.5050427394254484,-1.2694420352992495,-1.7133594412014972,18.502706730524697,0.3999996185302699,0.5919539760202639,0.3837503433227525,-0.5010087919787551,1.2685094786242601,-0.05862922432800133,0.8261299109735063,-0.36207087356567413,48.81894257513772,-26.81309797828306,0.4423795676507547,1,-0.04000091552734375,-0.6725006103515625,-1.5762505531311035,-2.4000000953674316,1.0550003051757812,2,0.057029115853365564,-1.1428701180744778,18.875,-1.0338926066013643,18.895000457763672,1.0512930865839822,18.95499992370605,0.057029115853365564
9825,2012-01-26,19.68000030517578,19.84000015258789,18.655000686645508,18.950000762939453,4291800.0,0.0440318253002252,1.2571434799510266,16.222184546263723,76.05397960647474,70.12259362384158,-0.7751623526716642,-1.2627440060320723,-2.0790579977732513,-2.5398803177680307,18.793646956024112,1.1849994659423828,0.5951452797530195,1.126750278472901,0.12536543046897464,2.1281351264768276,0.6260578544709396,1.6274427024748626,-1.1783294026886004,87.69231220674497,12.420019022394797,0.5006924240019623,1,-0.5375003814697266,-1.1700000762939453,-2.406250476837158,-2.827500343322754,0.16499900817870738,3,0.010670685021149762,2.5555461365660115,18.850000381469727,-1.1428701180744778,18.875,-1.0338926066013643,18.895000457763672,0.010670685021149762
9826,2012-01-27,19.71999931335449,20.024999618530273,19.545000076293945,19.739999771118164,3930800.0,0.002032469896262601,-1.5945996102811544,-0.027397904528001105,72.48063448222824,70.32600606559919,-0.7690540895702291,-1.1934175468098047,-2.0873106306739793,-2.570783386348637,20.264088863797642,0.4799995422363281,0.6005856799580584,1.0584993362426722,0.04349552274620905,2.0735031497391354,0.5509974294944406,1.5660012429909038,-1.1799983978271449,79.46124097219611,6.535885273083039,0.5075019067482316,1,-0.48499965667724254,-0.9674997329711879,-2.504999160766598,-2.8674993515014613,-0.07999992370604758,4,0.011663359918537397,1.2571434799510266,19.68000030517578,2.5555461365660115,18.850000381469727,-1.1428701180744778,18.875,0.011663359918537397
9827,2012-01-30,19.59000015258789,19.68000030517578,19.46999931335449,19.489999771118164,2190000.0,-0.0065922497613152276,-1.9999863762073071,-4.999904634750209,72.90448082165506,71.42261147228443,-0.5792592430249179,-0.9805915004474883,-1.9262599921980623,-2.4309946575086308,21.730255202228655,0.25,0.6209784226059334,0.8440001487731941,-0.18536145320127417,1.8733617507476623,0.3293193477859617,1.3586809497604264,-0.960899314880372,70.70708108614929,-2.422934246997727,0.5146808009872333,1,-0.35500049591064453,-0.8275003433227539,-2.3375000953674316,-2.547499656677246,0.1399993896484375,0,0.022715655505772592,-1.5945996102811544,19.71999931335449,1.2571434799510266,19.68000030517578,2.5555461365660115,18.850000381469727,0.022715655505772592
9828,2012-01-31,19.6299991607666,19.709999084472656,19.51000022888184,19.63500022888184,2090600.0,0.0020418074460009095,1.580650718645357,-0.050010490377498384,73.16601676847797,72.204179365153,-0.5063309842093808,-0.9283929552249681,-1.9265265853585234,-2.4649437596830737,23.185465311590637,0.19999885559081676,0.593671125008612,0.7952491760253899,-0.21658310837773342,1.8070814604285133,0.28933303382382647,1.3011653182269534,-0.9171443962097179,73.4006193429724,0.1574627899712624,0.5059161422015621,1,-0.34749889373779297,-0.847498893737793,-2.3774991035461426,-2.399998664855957,0.3050003051757848,1,0.02088648865457876,-1.9999863762073071,19.59000015258789,-1.5945996102811544,19.71999931335449,1.2571434799510266,19.68000030517578,0.02088648865457876
9829,2012-02-01,20.15999984741211,20.325000762939453,19.725000381469727,19.725000381469727,3917600.0,0.02699952670934347,-1.7586258303553812,-86.98131197552937,77.54443137271828,72.07808521873206,-0.9277446990124361,-1.3711771148229026,-2.404497781367631,-2.981440054882217,24.38270682127428,0.6950016021728516,0.6016928883492589,1.2252498626708999,0.1047169850635008,2.345782740278299,0.6649834238672021,1.7855163014745976,-1.3684163916168224,90.11970610842648,16.428972872301117,0.5602664388036989,2,-0.7274990081787109,-1.227499008178711,-2.8587498664855957,-2.929999351501465,-0.2999992370605504,2,-0.008432543530786152,1.580650718645357,19.6299991607666,-1.9999863762073071,19.59000015258789,-1.5945996102811544,19.71999931335449,-0.008432543530786152
9830,2012-02-02,19.850000381469727,20.145000457763672,19.850000381469727,20.145000457763672,2135600.0,-0.015376957752416653,1.0,-0.678161927520663,65.93221862232483,71.43137723726308,-0.5545694458252513,-0.9753241599275455,-2.044353537101159,-2.6532946989611688,25.572013954024918,0.3099994659423828,0.6465526595916344,0.8290003776550279,-0.294647638188259,1.9526483934983148,0.26717636973338443,1.3908243855766713,-0.9357435411029051,44.44449401807428,-25.18636864693137,0.5618240079216442,2,-0.4174995422363281,-0.9174995422363281,-2.523749828338623,-2.619999885559082,-0.005001068115237928,3,0.0027707961772698297,-1.7586258303553812,20.15999984741211,1.580650718645357,19.6299991607666,-1.9999863762073071,19.59000015258789,0.0027707961772698297
9831,2012-02-03,19.899999618530273,20.1200008392334,19.88500022888184,20.0,2481400.0,0.0025188532040141265,-2.6154173452471463,0.33898425629586526,68.55671285599774,71.125289091788,-0.5100619879688821,-0.9342117834138151,-2.036629125446261,-2.6822780160423427,27.49434194075011,0.2700004577636719,0.6638100910853737,0.7907496452331557,-0.3170373075773689,1.8985365980436804,0.23685616882789517,1.3446431216384163,-0.8728832643576432,50.29234808718932,-17.07047709647602,0.5538934764052617,2,-0.467498779296875,-0.967498779296875,-2.5337491035461426,-2.669999122619629,0.2900009155273402,4,-0.0027638344839248097,1.0,19.850000381469727,-1.7586258303553812,20.15999984741211,1.580650718645357,19.6299991607666,-0.0027638344839248097
9832,2012-02-06,20.0,20.01499938964844,19.81999969482422,19.84000015258789,1849000.0,0.005025144893802347,1.0526432027626245,-1.5999923706345724,75.90581838436422,72.16045334743384,-0.4881708215702325,-0.9705606802602205,-2.0722015817123776,-2.761744993102063,28.5641825009262,0.1949996948242223,0.6318269932538705,0.8187500000000014,-0.3253185564864154,1.9628185564864182,0.24671572175679302,1.3907842782432098,-0.8690528931260246,60.12263190535795,-10.240978722932894,0.5720342782432075,2,-0.5674991607666016,-1.0450000762939453,-2.6062493324279785,-2.7699995040893555,0.14999961853027344,0,-0.018000030517577925,-2.6154173452471463,19.899999618530273,1.0,19.850000381469727,-1.7586258303553812,20.15999984741211,-0.018000030517577925
9833,2012-02-07,19.899999618530273,20.104999542236328,19.854999542236328,19.934999465942386,2273600.0,-0.00500001907348635,-3.0,-0.21874925494125197,70.40620268519375,72.55005506660386,-0.25421759227452867,-0.794329342514029,-1.9040607329618915,-2.6439793116024717,29.584431706917545,0.25,0.6385854701729627,0.6444996833801255,-0.48281135962681176,1.7718107263870628,0.08084416187665511,1.208155204883596,-0.673528219171061,29.16652096651652,-38.106223741861385,0.5636555215034686,2,-0.40999889373779297,-0.8224992752075195,-2.4887490272521973,-2.669999122619629,0.4150009155273402,1,-0.008542717565463986,1.0526432027626245,20.0,-2.6154173452471463,19.899999618530273,1.0,19.850000381469727,-0.008542717565463986
9834,2012-02-08,19.924999237060547,20.075000762939453,19.850000381469727,19.934999465942386,2313200.0,0.0012562622617839914,-1.812540978720868,0.28572207084475915,67.85713140845843,71.63929415571316,-0.12370088565442572,-0.7394992309575628,-1.8613199597235592,-2.651207251989671,30.790895397166402,0.22500038146972656,0.6567002278247287,0.5947493553161607,-0.49987598095763985,1.6893746915899612,0.04743668717926042,1.142062023453061,-0.6106454886149137,32.30747561533857,-31.213302883372798,0.5473126681369009,2,-0.02749919891357422,-0.847498893737793,-2.5137486457824707,-2.6949987411499023,0.7700004577636719,2,0.0005018935641030176,-3.0,19.899999618530273,1.0526432027626245,20.0,-2.6154173452471463,19.899999618530273,0.0005018935641030176
9835,2012-02-09,20.020000457763672,20.049999237060547,19.799999237060547,19.950000762939453,1854400.0,0.004767940995772824,2.8462351076941137,-6.999809269499707,72.61149901554813,71.65383465941538,-0.1848389506981114,-0.749679427167024,-1.8988141996305252,-2.728342646066615,32.134723068801485,0.25,0.7057809404439652,0.611500549316407,-0.442684495046489,1.665685593679303,0.08440802713495899,1.138593071497855,-0.6247949481585344,68.75003725271647,5.7823625585109895,0.5270925221814484,2,-0.12250041961669922,-0.942500114440918,-2.407500743865967,-2.707500457763672,0.6749992370605469,3,-0.007992000187495796,-1.812540978720868,19.924999237060547,-3.0,19.899999618530273,1.0526432027626245,20.0,-0.007992000187495796
9836,2012-02-10,19.905000686645508,19.934999465942386,19.649999618530273,19.825000762939453,1825200.0,-0.005744244180252656,3.0714996117111752,1.1428610354223434,70.95437950571934,71.4371567354225,-0.04563611725669148,-0.5863785726485347,-1.7269416348756792,-2.5911742260909563,32.44259977216855,0.37000083923339844,0.7618651125815283,0.4467507362365737,-0.6022802341805722,1.4957817066537196,-0.07776474897199748,0.9712662214451449,-0.43541155677362653,56.04420019199249,-6.797994825396039,0.5245154852085728,2,0.012499809265136719,-0.8275003433227539,-2.1937508583068848,-2.577500343322754,0.7299995422363317,4,-0.003014386898829602,2.8462351076941137,20.020000457763672,-1.812540978720868,19.924999237060547,-3.0,19.899999618530273,-0.003014386898829602
9837,2012-02-13,19.979999542236328,20.149999618530273,19.90999984741211,20.024999618530273,1525600.0,0.003767839889658342,-1.5945996102811544,-0.5625014901175405,72.41381711710603,71.35357899638119,-0.06648766370263104,-0.6008217385981638,-1.7609156658205158,-2.641746536672901,33.28455397077947,0.24499893188476562,0.7109795509864831,0.4637495994567864,-0.5647692800123814,1.4922684789259542,-0.05050984027779748,0.9780090391913703,-0.4419774817190394,65.99998474121094,2.5497906192216533,0.5142594397345845,2,0.007500648498535156,-0.7974987030029297,-2.246249198913574,-2.652499198913574,0.5600013732910156,0,0.010510560392023915,3.0714996117111752,19.905000686645508,2.8462351076941137,20.020000457763672,-1.812540978720868,19.924999237060547,0.010510560392023915
9838,2012-02-14,19.934999465942386,19.96999931335449,19.80500030517578,19.915000915527344,1077600.0,-0.002252256122369456,2.6667161174104046,-0.44441147798083597,71.8309956449458,70.71875280440646,0.02942039133328933,-0.4725435462493728,-1.673278280326734,-2.566425777536576,33.794877246540544,0.17499923706054688,0.6794763195808002,0.3504995346069357,-0.5911220307234579,1.2921210999373294,-0.1203112480582611,0.8213103172721326,-0.33401910923132405,56.999969482422586,-7.958074656270512,0.47081078266519605,2,-0.03499984741211293,-0.6199989318847692,-2.004999160766605,-2.437499046325687,0.4800014495849574,1,0.010785059360307603,-1.5945996102811544,19.979999542236328,3.0714996117111752,19.905000686645508,2.8462351076941137,20.020000457763672,0.010785059360307603
9839,2012-02-15,19.864999771118164,20.03499984741211,19.81999969482422,19.959999084472656,1644200.0,-0.0035113968748187174,-1.3243326838019238,-4.750309966618135,55.362314033138205,69.54431896116351,0.059422607979353614,-0.3396225182150765,-1.5588024944218901,-2.4541494240070456,34.62666490598111,0.21500015258789062,0.6555998471236535,0.22949981689453125,-0.6520528824090164,1.1110525161980789,-0.21127653275724256,0.6702761665463051,-0.20609778190883077,43.000030517578125,-18.294012238127756,0.4407763496517746,2,0.034999847412109375,-0.5499992370605469,-1.8999996185302734,-2.3324995040893555,0.6800003051757812,2,0.022652945790299306,2.6667161174104046,19.934999465942386,-1.5945996102811544,19.979999542236328,3.0714996117111752,19.905000686645508,0.022652945790299306
9840,2012-02-16,20.15999984741211,20.19499969482422,19.780000686645508,19.88500022888184,1473200.0,0.014850243125743567,1.4057961399609684,-2.8947537494729283,61.1111378696818,68.71703285157285,-0.20895332713542203,-0.5788472261796827,-1.8096560656406275,-2.70225332576598,35.004630344723154,0.41499900817871094,0.635773664161654,0.47024993896484446,-0.39953184391535856,1.3400317218450475,0.03535904752474295,0.905140830404946,-0.44780995630436493,93.57801054816142,33.1534495948267,0.4348908914401017,2,-0.23750019073486328,-0.8449993133544922,-2.1949996948242188,-2.627499580383301,0.6049995422363317,3,0.026537691044714373,-1.3243326838019238,19.864999771118164,2.6667161174104046,19.934999465942386,-1.5945996102811544,19.979999542236328,0.026537691044714373
9841,2012-02-17,20.05500030517578,20.25,20.0,20.25,1387600.0,-0.0052083106662228484,1.5641065769396298,-0.7090907829850486,61.89259908954498,67.16000848548182,-0.08901567688184286,-0.4081385075119712,-1.6592080454228295,-2.5544838641648546,35.436577565647376,0.25,0.540910540555334,0.3102503776550307,-0.5010542159296705,1.121554971239732,-0.09540191913731988,0.7159026744473813,-0.2937855443215014,58.51064261510054,-0.5879160244626576,0.4056522967923499,2,-0.10500049591064453,-0.6700000762939453,-2.0787506103515625,-2.5225000381469727,1.1199989318847656,4,0.0319122104168339,1.4057961399609684,20.15999984741211,-1.3243326838019238,19.864999771118164,2.6667161174104046,19.934999465942386,0.0319122104168339
9842,2012-02-21,20.1200008392334,20.2450008392334,20.024999618530273,20.059999465942386,1086600.0,0.003241113591049949,-2.3846063558202997,-0.3076998317617878,62.37378262000404,66.26751736712743,-0.1510930361361318,-0.397014698496136,-1.6764229672725577,-2.581570625741662,36.53817941424842,0.220001220703125,0.51572876451581,0.31400089263916087,-0.4071428948516811,1.0351446801300028,-0.046571001106258336,0.6745727863845801,-0.3400001525878906,72.34056368321734,14.429373313094302,0.3605718937454202,2,-0.17000102996826172,-0.7350006103515625,-1.9450011253356934,-2.450000762939453,1.0999984741210902,1,0.025596390067947006,1.5641065769396298,20.05500030517578,1.4057961399609684,20.15999984741211,-1.3243326838019238,19.864999771118164,0.025596390067947006
9843,2012-02-22,19.850000381469727,20.165000915527344,19.81999969482422,20.084999084472656,1467200.0,-0.013419505293318812,-1.338990721882779,-3.9165554072098447,40.9883840204042,63.28210099067695,0.12412191580255438,-0.05293862478521305,-1.3491834191306147,-2.267815988143127,37.401401932283626,0.345001220703125,0.4708916554575886,-0.004749584197998757,-0.5774391889562942,0.5679400205602967,-0.2910943865771465,0.28159521818114897,0.47500038146972656,14.893573848994581,-37.334741903356345,0.2863448023791482,2,0.09999942779541016,-0.4650001525878906,-1.6750006675720215,-2.1800003051757812,1.5249996185302734,2,0.034760731526319866,-2.3846063558202997,20.1200008392334,1.5641065769396298,20.05500030517578,1.4057961399609684,20.15999984741211,0.034760731526319866
9844,2012-02-23,19.924999237060547,19.98500061035156,19.850000381469727,19.850000381469727,2037400.0,0.0037782798060213008,-2.600061036087492,-0.31914582775329325,52.52521619847746,61.05029178878021,0.054895956501567866,-0.04561038753500668,-1.3740793476344564,-2.3008149270672504,39.20759256577297,0.13500022888183238,0.3962602782369018,0.01649932861328196,-0.3064820713239307,0.3394807285504946,-0.14499137135532436,0.17799002858188828,0.389901504516601,30.85080047886695,-21.43836041316552,0.16149069996860632,2,0.025000572204589844,-0.5399990081787109,-1.734999179840088,-2.2399988174438477,1.5150012969970668,3,0.024592306008995646,-1.338990721882779,19.850000381469727,-2.3846063558202997,20.1200008392334,1.5641065769396298,20.05500030517578,0.024592306008995646
9845,2012-02-24,19.88999938964844,20.09499931335449,19.82999992370605,19.959999084472656,1484800.0,-0.0017565796111552734,-1.7894874214466803,-0.9333435060145504,49.65985600159867,58.684233621655686,0.07768531270319556,0.0062491199242522555,-1.2785177463156536,-2.218881983853148,39.43297297722197,0.2649993896484375,0.349015241267292,-0.029000473022456674,-0.33384932153155944,0.2758483754866461,-0.18142489727700806,0.12342395123209471,0.41500333099364894,16.278987242952514,-34.76477995203547,0.15242442425455177,2,0.12500095367431285,-0.4574985504150426,-1.699999332427982,-2.204998970031742,1.6599998474121058,4,0.032931156699099295,-2.600061036087492,19.924999237060547,-1.338990721882779,19.850000381469727,-2.3846063558202997,20.1200008392334,0.032931156699099295
9846,2012-02-27,19.950000762939453,20.01499938964844,19.73500061035156,19.834999084472656,1644600.0,0.0030166603887498145,1.2857142857142774,-1.64288828337883,48.251775301040894,55.999562308759565,0.02764572891643624,-0.03756352945470809,-1.2745607834186075,-2.224738013599982,39.25599699489663,0.2799987792968821,0.3126278629802144,0.01950082778930806,-0.27074251872348043,0.30974417430209655,-0.12562084546708618,0.1646225010457023,0.34530189718627824,42.15687374479727,-7.418809574457271,0.14512167325639502,2,0.042499542236328125,-0.5174999237060547,-1.6025009155273438,-2.160000801086426,1.8249988555908203,0,0.04085205992688423,-1.7894874214466803,19.88999938964844,-2.600061036087492,19.924999237060547,-1.338990721882779,19.850000381469727,0.04085205992688423
9847,2012-02-28,20.03499984741211,20.114999771118164,19.920000076293945,19.950000762939453,1722000.0,0.004260605575041154,-1.6896424719160243,0.7391116860715826,54.770329452583844,54.10393273183045,-0.054457933191436325,-0.09224441542305328,-1.2924891553555327,-2.2647667754413625,39.39013583568979,0.19499969482421875,0.25605337600396894,0.08224992752075266,-0.16279554376726324,0.32729539880876857,-0.04027280812325529,0.20477266316476062,0.2378907307226541,69.76721491811739,16.882462611315354,0.1225227356440077,2,-0.042499542236328125,-0.6024990081787109,-1.6212501525878906,-2.244999885559082,1.774999618530277,1,0.05690039422664084,1.2857142857142774,19.950000762939453,-1.7894874214466803,19.88999938964844,-2.600061036087492,19.924999237060547,0.05690039422664084
9848,2012-02-29,20.040000915527344,20.21999931335449,19.93000030517578,20.024999618530273,3000600.0,0.000249616578653411,-1.8292596693307184,0.176487747957993,54.121922606790996,53.96611146223632,-0.048051303038910476,-0.068464468647079,-1.2392947316897995,-2.2258287757532322,39.56634642454527,0.2899990081787074,0.209794063472863,0.0667509078979478,-0.128057611327133,0.2615594271230286,-0.03065335171459438,0.16415516751048997,0.21137406389609126,62.88682903425051,7.0935367257649204,0.09740425961254083,2,-0.0475006103515625,-0.6075000762939453,-1.626251220703125,-2.2500009536743164,1.7449989318847656,2,0.05888215289016596,-1.6896424719160243,20.03499984741211,1.2857142857142774,19.950000762939453,-1.7894874214466803,19.88999938964844,0.05888215289016596
9849,2012-03-01,19.989999771118164,20.190000534057614,19.90999984741211,20.059999465942386,2099400.0,-0.002495066972299287,-1.4347934254390748,-4.666242848061267,48.888863771547726,52.60808100688809,0.02407780726467834,-0.033573655745218645,-1.1275778303748467,-2.138359605772269,38.867193245212974,0.28000068664550426,0.14903676495403673,0.025249767303467507,-0.14900005736984667,0.1994995919767817,-0.061875145033187806,0.11237467964012282,0.24072023354239747,52.577287153088484,-1.5119171697327047,0.0871249123366563,3,0.0025005340576171875,-0.5574989318847656,-1.5487499237060547,-2.1999998092651367,1.7250003814697266,3,0.0692846545642738,-1.8292596693307184,20.040000915527344,-1.6896424719160243,20.03499984741211,1.2857142857142774,19.950000762939453,0.0692846545642738
9850,2012-03-02,19.905000686645508,20.05500030517578,19.815000534057614,19.96999931335449,1732600.0,-0.004252080312450279,1.0425459385754474,0.9285558583105288,50.0,51.286681108049756,0.077222055902471,0.0587703712510006,-0.9797723048402069,-2.0154475306927573,37.978781669570324,0.23999977111816762,0.08851790094315604,-0.062499332427979226,-0.2307569732424426,0.10575830838648415,-0.1466281528352127,0.021629487979254236,0.3149986267089808,35.051655858329575,-18.014048598741972,0.08412882040723187,3,0.08500003814697266,-0.41499996185302734,-1.4112510681152344,-2.1150007247924805,1.3199996948242188,4,0.0771162921105526,-1.4347934254390748,19.989999771118164,-1.8292596693307184,20.040000915527344,-1.6896424719160243,20.03499984741211,0.0771162921105526
9851,2012-03-05,19.84499931335449,19.920000076293945,19.76499938964844,19.88500022888184,1916200.0,-0.003014386898829602,1.8181786655568781,0.6154117025648475,44.827586206896406,49.33710372881558,0.1165596034921137,0.1206244687475504,-0.864748584303598,-1.9246025479934303,36.96345981507275,0.15500068664550426,0.08657635042501255,-0.11975069046020792,-0.29433252299233814,0.0548311420719223,-0.2070416067262748,-0.03245977419414103,0.35560005187988253,17.58240376271612,-32.449008258062186,0.08729091626606593,3,0.13250064849853516,0.05250072479248402,-1.0187492370605433,-1.7224988937377894,1.5200004577636754,0,0.08591584694884302,1.0425459385754474,19.905000686645508,-1.4347934254390748,19.989999771118164,-1.8292596693307184,20.040000915527344,0.08591584694884302
9852,2012-03-06,19.63999938964844,19.684999465942386,19.540000915527344,19.649999618530273,4373800.0,-0.010330054462037497,2.6249672174138765,0.24999999999986677,39.93175216740894,49.21970018959388,0.2752571715927594,0.3133361008760751,-0.6112932752651936,-1.6910749948415642,35.79351067646215,0.3049983978271449,0.04008918968110464,-0.3067505836486788,-0.5327057512496047,-0.08079541604775287,-0.41972816744914354,-0.19377299984821406,0.5419760253906176,14.705692607604767,-33.02138758083645,0.112977583800463,3,0.24000072479247692,0.2575006484985316,-0.6462497711181676,-1.4249992370605504,1.7650012969970668,1,0.10870673600973313,1.8181786655568781,19.84499931335449,1.0425459385754474,19.905000686645508,-1.4347934254390748,19.989999771118164,0.10870673600973313
9853,2012-03-07,19.729999542236328,19.774999618530273,19.61000061035156,19.69499969482422,1876400.0,0.004582492636701518,1.6399841308594318,-3.49990463475234,45.45454545454541,48.43407010693476,0.1860052348721304,0.22129274992597203,-0.6546617039043916,-1.752453076269088,34.524358874439606,0.1649990081787145,-0.0013287679023861187,-0.20825042724609233,-0.4535708007144592,0.03706994622227455,-0.33091061398027577,-0.08559024051190889,0.4134574028320266,29.23057510996621,-18.3056732410043,0.12266018673418334,3,0.15000057220458984,0.1875009536743164,-0.7312498092651367,-1.5149993896484375,1.6550006866455114,2,0.10542321195970472,2.6249672174138765,19.63999938964844,1.8181786655568781,19.84499931335449,1.0425459385754474,19.905000686645508,0.10542321195970472
9854,2012-03-08,19.934999465942386,20.03499984741211,19.780000686645508,19.81999969482422,2606800.0,0.010390265000625565,-1.615405682985279,3.285722070844788,41.93548387096781,47.57580653686466,-0.01947498109059609,0.01800347945299663,-0.8117818235950587,-1.926150739003564,33.451183037523954,0.30500030517578125,-0.04728819593018585,-0.003750514984126596,-0.2489979262235522,0.24149689625529902,-0.1263742206038394,0.11887319063558621,0.17225011735350648,76.69883855293246,33.54130462305528,0.1226237056197136,3,-0.054999351501468396,-0.0024986267089879277,-0.9024991989135778,-1.7199993133544957,1.4549999237060547,3,0.09280162683878301,1.6399841308594318,19.729999542236328,2.6249672174138765,19.63999938964844,1.8181786655568781,19.84499931335449,0.09280162683878301
9855,2012-03-09,19.86000061035156,20.065000534057614,19.80500030517578,19.93000030517578,1344600.0,-0.0037621699322820668,-1.8888865341414431,-0.6086942099414646,42.85716281890396,46.97640514996057,0.05679348501554671,0.08474591492923267,-0.6900770257638449,-1.8239597375724763,32.54364177150967,0.2600002288818324,-0.02636731959461258,-0.07074937820435068,-0.3152745749425776,0.17377581853387625,-0.19301197657346592,0.05151322016476456,0.2132140528782216,60.95236711219915,18.921587270620613,0.12226259836911366,3,0.01999950408935902,0.03499984741211293,-0.6774997711181605,-1.4949998855590785,1.7150001525878942,4,0.09340380086743072,-1.615405682985279,19.934999465942386,1.6399841308594318,19.729999542236328,2.6249672174138765,19.63999938964844,0.09340380086743072
9856,2012-03-12,19.84499931335449,19.940000534057614,19.76000022888184,19.815000534057614,1796200.0,-0.0007553522928519518,-1.5714441416895328,-0.42855585831060494,39.54368763054057,45.28455605862242,0.06183677320563419,0.10015666325089612,-0.6151695205550247,-1.7775856793295581,32.10014975201991,0.18000030517577414,-0.03498158021069386,-0.0827506065368695,-0.33006241047682394,0.16456119740308495,-0.20640650850684494,0.04090529543310595,0.220001220703125,58.094975131788516,19.076205847501825,0.12365590196997636,3,0.035000801086429334,0.05000114440918324,-0.6624984741210902,-1.4799985885620082,1.6700000762939524,0,0.06953898291075178,-1.8888865341414431,19.86000061035156,-1.615405682985279,19.934999465942386,1.6399841308594318,19.729999542236328,0.06953898291075178
9857,2012-03-13,20.190000534057614,20.225000381469727,19.854999542236328,19.905000686645508,1996600.0,0.017384793783840502,1.0845144582585615,9.500381485249118,62.23019312203426,46.18547500476056,-0.2892870096574143,-0.240643036420348,-0.9061425131222158,-2.095356177246888,31.504251738299526,0.3800010681152379,-0.027144382897539288,0.2517505645751932,-0.0213852992517225,0.5248864284021089,0.11518263266173534,0.388318496488651,-0.6499996185302699,94.30896578246238,50.080602088066584,0.13656793191345823,3,-0.3074998855590785,-0.29500007629394176,-1.0074996948242152,-1.8249998092651332,1.4599990844726598,1,0.05819708796334577,-1.5714441416895328,19.84499931335449,-1.8888865341414431,19.86000061035156,-1.615405682985279,19.934999465942386,0.05819708796334577
9858,2012-03-14,20.149999618530273,20.26000022888184,20.075000762939453,20.149999618530273,1938400.0,-0.001981224094564249,-1.4666971847105075,0.0,58.30256484608254,47.231441790819986,-0.25931122731410383,-0.19363684010369653,-0.810013529658768,-2.0266436448087575,31.302704781289393,0.18499946594238637,-0.021437774757696815,0.2009996414184556,-0.08805737183717,0.4900566546740812,0.05647113479064103,0.3455281480462702,-0.5962987136840816,77.99987792968679,30.754177911579944,0.14452850662781355,3,-0.2499990463256836,-0.2499990463256836,-0.9562492370605469,-1.784998893737793,1.610000610351566,2,0.06228293259922024,1.0845144582585615,20.190000534057614,-1.5714441416895328,19.84499931335449,-1.8888865341414431,19.86000061035156,0.06228293259922024
9859,2012-03-15,20.315000534057614,20.36000061035156,20.114999771118164,20.13999938964844,1421400.0,0.0081886311985635,-1.1777815453735963,100.0,64.30974182187606,48.82141310436177,-0.41723983894801364,-0.34066218763078027,-0.9256443887967478,-2.165194746900486,31.05047000993073,0.24500083923339488,-0.02934990103652524,0.34350051879882315,0.014656727990185914,0.6723443096074604,0.17907862339450276,0.5079224142031435,-0.7330476562499975,92.499992052719,39.629613580438445,0.16442189540431915,3,-0.3649997711181605,-0.3649997711181605,-1.0312499999999964,-1.9499998092651332,1.1199989318847727,3,0.05267042415432854,-1.4666971847105075,20.149999618530273,1.0845144582585615,20.190000534057614,-1.5714441416895328,19.84499931335449,0.05267042415432854
9860,2012-03-16,20.69499969482422,20.69499969482422,20.309999465942386,20.309999465942386,5150600.0,0.018705348303070135,-1.0000000000000184,2.1999869211235445,70.63704242229554,51.68913046162834,-0.7525294010164068,-0.7151937891054416,-1.2497116437924554,-2.518581137793472,30.73340808640547,0.3850002288818324,-0.02672319906470122,0.6967496871948242,0.24084919208385003,1.1526501823057984,0.4687994396393371,0.9246999347503113,-1.0663639530639664,100.0,43.88354053016204,0.22795024755548757,3,-0.5774993896484375,-0.5774993896484375,-1.2074995040893555,-2.3299989700317383,0.7849998474121094,4,0.03358297680951594,-1.1777815453735963,20.315000534057614,-1.4666971847105075,20.149999618530273,1.0845144582585615,20.190000534057614,0.03358297680951594
9861,2012-03-19,20.69499969482422,20.895000457763672,20.68000030517578,20.729999542236328,1738400.0,0.0,-5.615529080345091,-0.09090864053187832,69.18598590783985,54.939600877231776,-0.6920538965985656,-0.7007142227054359,-1.1929489298778435,-2.4939335808994656,30.4225981679424,0.21500015258789062,-0.009668361605420728,0.6647497177124038,0.1124293375270291,1.2170700978977784,0.3885895276197182,0.9409099078050893,-0.9810548368188492,80.76917433884752,25.28973602117931,0.27616019009268683,3,-0.44249916076660156,-0.47749900817871094,-1.2074995040893555,-2.2674989700317383,0.8050003051757812,0,0.042522400632618584,-1.0000000000000184,20.69499969482422,-1.1777815453735963,20.315000534057614,-1.4666971847105075,20.149999618530273,0.042522400632618584
9862,2012-03-20,20.63500022888184,20.774999618530273,20.53499984741211,20.57999992370605,1817800.0,-0.002899225263452654,-2.310331219910026,-1.5714441416895764,66.76051161976045,57.30693045114456,-0.5320181057902538,-0.6325871216358756,-1.0894147167311665,-2.4038765698194133,29.866409269153703,0.23999977111816406,0.013113500655016708,0.5790002822876019,-0.03546242566326896,1.1934629902384728,0.2717689283121665,0.8862316362630374,-0.802949810900639,68.29264321402364,13.18218383887367,0.30723135397543483,3,-0.3074998855590856,-0.4174995422363317,-1.1374998092651403,-2.050000190734867,0.18000030517577414,1,0.04264594867970528,-5.615529080345091,20.69499969482422,-1.0000000000000184,20.69499969482422,-1.1777815453735963,20.315000534057614,0.04264594867970528
9863,2012-03-21,20.540000915527344,20.725000381469727,20.53499984741211,20.68000030517578,1646400.0,-0.004603795119979215,-1.533314683891969,-2.545429324455213,65.10990824822758,59.88186649306231,-0.3464722245143612,-0.50935935069176,-0.9464125124864751,-2.2816217189243275,30.133732968996934,0.1900005340576172,0.05002569112311406,0.4495009422302232,-0.19310019831502245,1.0921020827754688,0.12820037195760037,0.770801512502846,-0.6016554935678968,54.487278240350165,-0.9046308126731759,0.321300570272623,3,-0.21250057220458984,-0.32250022888183594,-0.9550004005432129,-1.9300003051757812,0.3499984741210973,2,0.054040830259351136,-2.310331219910026,20.63500022888184,-5.615529080345091,20.69499969482422,-1.0000000000000184,20.69499969482422,0.054040830259351136
9864,2012-03-22,20.415000915527344,20.51000022888184,20.2549991607666,20.354999542236328,1801200.0,-0.006085686194176598,1.0400085449218455,-0.42858310626702995,63.70966501465888,62.19881118147952,-0.16340770230466717,-0.3644531350147098,-0.7743559660345127,-2.137799921046664,29.99982419884468,0.2850017547607422,0.11451477710223301,0.30000085830688406,-0.35330689673038407,0.9533086133441522,-0.026653019211750006,0.6266547358255181,-0.3809899899874729,25.000223516964937,-31.60285752786809,0.32665387751863373,3,-0.08750057220458984,-0.19750022888183594,-0.8075008392333984,-1.7525005340576172,0.4649982452392578,3,0.06588289262977742,-1.533314683891969,20.540000915527344,-2.310331219910026,20.63500022888184,-5.615529080345091,20.69499969482422,0.06588289262977742
9865,2012-03-23,20.545000076293945,20.565000534057614,20.34499931335449,20.479999542236328,1979200.0,0.006367825370398483,3.190441590525433,1.0833174391251827,68.13473192367456,65.37559388071664,-0.20788231145263225,-0.4667982526330192,-0.8556237104221651,-2.2474714147792696,29.661880349963432,0.220001220703125,0.17197108825353524,0.39724998474121165,-0.2739901525822006,1.068490122064624,0.061629916079503744,0.7328700534029196,-0.42489019753169543,45.3125512226378,-15.556087922011741,0.33562006866170685,3,-0.1700000762939453,-0.3274993896484375,-0.9375,-1.8824996948242188,0.37000083923339844,4,0.04331951259885258,1.0400085449218455,20.415000915527344,-1.533314683891969,20.540000915527344,-2.310331219910026,20.63500022888184,0.04331951259885258
9866,2012-03-26,20.76499938964844,20.770000457763672,20.604999542236328,20.70499992370605,1769600.0,0.010708168047579791,3.714203972643797,0.9230611226856341,78.92031302096602,67.2300516472646,-0.3169905290066417,-0.6562558767219997,-1.037998711555563,-2.4369553080626076,29.867278602794244,0.22500038146972656,0.23103872691294924,0.576499366760256,-0.1415178651451292,1.2945165986656413,0.21749075080756342,0.9355079827129487,-0.5674004529860497,98.07688075413633,30.07312081056098,0.3590086159526928,3,-0.27999877929687855,-0.5474987030029332,-1.1462492942810094,-2.1024990081787145,-0.029998779296882105,0,0.034432948403760655,3.190441590525433,20.545000076293945,1.0400085449218455,20.415000915527344,-1.533314683891969,20.540000915527344,0.034432948403760655
9867,2012-03-27,21.174999237060547,21.225000381469727,20.670000076293945,20.790000915527344,3198200.0,0.0197447560540982,1.2886581720937549,6.4166958069738405,81.89845660507,69.85181739826321,-0.6398631155246015,-1.0292404980191705,-1.4019328630667012,-2.8075984518080723,30.14278031887056,0.5550003051757812,0.31096041131666396,0.9294992446899428,0.09177111324611786,1.7672273761337678,0.5106351789680303,1.3483633104118553,-0.9076601482880271,94.84524933144564,21.03074981478339,0.4188640657219129,3,-0.5049991607666016,-0.7924985885620117,-1.5074992179870605,-2.5124988555908203,-0.4499988555908203,1,0.015348324658762458,3.714203972643797,20.76499938964844,3.190441590525433,20.545000076293945,1.0400085449218455,20.415000915527344,0.015348324658762458
9868,2012-03-28,21.21999931335449,21.2450008392334,21.065000534057614,21.1299991607666,3619400.0,0.002125151259282365,1.5713740770006774,0.23376764924447926,80.52256833383757,71.65324256625894,-0.5778938104640865,-1.034336343126931,-1.3913350835080216,-2.8136982896959672,30.208878461951123,0.1800003051757848,0.40730480657720136,0.915499401092525,-0.02160636169434227,1.8526051638793923,0.44694651969909316,1.384052282485957,-0.8377408694583046,97.4745976271849,23.03250179715762,0.4685528813934332,3,-0.46999931335448863,-0.8274984359741175,-1.5524992942810023,-2.557498931884762,-0.8400001525878871,2,-0.019085711234778202,1.2886581720937549,21.174999237060547,3.714203972643797,20.76499938964844,3.190441590525433,20.545000076293945,-0.019085711234778202
9869,2012-03-29,21.375,21.405000686645508,20.940000534057614,21.075000762939453,2873600.0,0.0073044623779965345,1.5833298012122436,3.3333192048490274,84.66815646359468,73.2122552375144,-0.6333216559095405,-1.138634534058923,-1.4966559014365544,-2.935528047566045,30.459390135512077,0.4650001525878942,0.45162770014389864,1.001250076293946,-0.0372146881233526,2.0397148407112446,0.4820176940852967,1.5204824585025953,-0.8719576207566071,97.16975020962815,20.152926432017296,0.5192323822086494,3,-0.5450000762939453,-0.9024991989135742,-1.7074999809265137,-2.7124996185302734,-0.9150009155273438,3,-0.022690087033991113,1.5713740770006774,21.21999931335449,1.2886581720937549,21.174999237060547,3.714203972643797,20.76499938964844,-0.022690087033991113
9870,2012-03-30,21.440000534057614,21.4950008392334,21.26499938964844,21.479999542236328,2944400.0,0.0030409606576662362,5.57131958257258,-0.13333036633903755,85.68234418630067,75.04518393512116,-0.64987123516784,-1.1412530429562828,-1.51761173220385,-2.9670420927203445,31.206099820697276,0.23000144958495738,0.5147715334556047,0.9895006179809549,-0.12705389038276493,2.1060551263446747,0.431223363799095,1.5477778721628148,-0.7926448256298819,93.82019943551096,13.814631408195893,0.5582772541818593,3,-0.5650005340576136,-0.9224996566772425,-1.7725005149841273,-2.777500152587887,-0.9800014495849574,4,-0.026119466387206747,1.5833298012122436,21.375,1.5713740770006774,21.21999931335449,1.2886581720937549,21.174999237060547,-0.026119466387206747
9871,2012-04-02,21.549999237060547,21.584999084472656,21.270000457763672,21.270000457763672,2709000.0,0.005130536392860652,-1.25,-7.0001430546939565,84.00000000000014,76.96068264403667,-0.6993812809750679,-1.1773304347145448,-1.5775108534209323,-3.0424948859356,32.267250208058464,0.3149986267089844,0.5632897804619397,1.014249324798584,-0.1661799368333412,2.194678586430509,0.4240346939826196,1.6044639556145484,-0.750067405087794,96.17487591797766,17.235914440615673,0.5902146308159628,4,-0.630000114440918,-0.9874992370605469,-1.8262486457824707,-2.8874988555908203,-1.0949993133544957,0,-0.029466280464695682,5.57131958257258,21.440000534057614,1.5833298012122436,21.375,1.5713740770006774,21.21999931335449,-0.029466280464695682
9872,2012-04-03,21.774999618530273,21.78499984741211,21.51499938964844,21.575000762939453,3316400.0,0.010440853338072653,1.4545572769912025,0.7142847411444142,87.18539624011844,79.41351464313566,-0.8332969816513973,-1.300877544986939,-1.7468299261178046,-3.236319934851579,34.43868573699178,0.2700004577636683,0.5742969973155425,1.1324996948242188,-0.0921740477669104,2.357173437415348,0.5201628235286542,1.7448365661197833,-0.8180543360575392,98.81653999905198,18.942575503585758,0.6123368712955651,4,-0.755000114440918,-1.1124992370605469,-2.0624990463256836,-3.112499237060547,-1.1450004577636719,1,-0.04776114931794018,-1.25,21.549999237060547,5.57131958257258,21.440000534057614,1.5833298012122436,21.375,-0.04776114931794018
9873,2012-04-04,21.809999465942386,21.850000381469727,21.51499938964844,21.649999618530273,3229600.0,0.0016073408966825742,1.791655408090251,0.8000038147191114,86.37473199617607,81.93185541885978,-0.7478464826598987,-1.235398744060209,-1.7239489623267588,-3.228207915398354,36.49150595872529,0.3350009918212855,0.5955291968395677,1.0634995460510304,-0.18787869924675604,2.3148777913488168,0.43781042340213716,1.6891886686999236,-0.6874432704817757,95.60429425992805,16.611658772666885,0.6256891226488935,4,-0.712499618530277,-1.1149988174438512,-2.0974988937377965,-3.14749908447266,-1.3299999237060582,2,-0.04974778134070801,1.4545572769912025,21.774999618530273,-1.25,21.549999237060547,5.57131958257258,21.440000534057614,-0.04974778134070801
9874,2012-04-05,21.78499984741211,21.81999969482422,21.645000457763672,21.739999771118164,2258200.0,-0.0011462457195066111,2.043471049707263,0.281250745058764,82.05888556785223,83.47898360154619,-0.5677842485866371,-1.1222328798688324,-1.6393597176736172,-3.163237060789328,37.95188747714706,0.17499923706054688,0.6298281259878351,0.9459999084472663,-0.32613668864988554,2.218136505544418,0.3099316098986904,1.5820682069958423,-0.5169548147496741,88.88881643512248,12.03490032656434,0.6360682985485763,4,-0.557499885559082,-1.0899991989135742,-2.0724992752075195,-3.122499465942383,-1.5450000762939453,3,-0.06449394980429213,1.791655408090251,21.809999465942386,1.4545572769912025,21.774999618530273,-1.25,21.549999237060547,-0.06449394980429213
9875,2012-04-09,21.71500015258789,21.725000381469727,21.46999931335449,21.53499984741211,3116400.0,-0.003213206119555445,1.550000953670714,4.0,78.81362690034773,83.46712958814418,-0.35131074037029464,-0.9551044502638142,-1.536112662345424,-3.0606122526075765,39.12563642647798,0.31500053405762074,0.6788848998906722,0.783250236511229,-0.45847693512543586,2.024977408147894,0.16238665069289482,1.4041138223295633,-0.33056405016399637,76.72409540690659,0.35033746703828683,0.6208635858183332,4,-0.4549999237060547,-1.0199995040893555,-2.002499580383301,-2.997499465942383,-1.5450000762939453,0,-0.05779420028996263,2.043471049707263,21.78499984741211,1.791655408090251,21.809999465942386,1.4545572769912025,21.774999618530273,-0.05779420028996263
9876,2012-04-10,21.225000381469727,21.700000762939453,21.15999984741211,21.645000457763672,3719400.0,-0.022565036503569558,1.0377366638716248,-2.333329801212224,63.40911297761796,81.41275807398284,0.2355754765006104,-0.37567877243925096,-1.0191633671934142,-2.5353161407854827,40.10971002937912,0.5550003051757812,0.7355490742746653,0.2242504119873061,-0.9121065618776925,1.3606073858523047,-0.3439280749451932,0.7924288989198054,0.625,9.420359963401047,-65.16760253114819,0.5681784869324986,4,0.1700000762939453,-0.5299997329711914,-1.484999656677246,-2.4724998474121094,-1.2749996185302734,1,-0.03604246328612304,1.550000953670714,21.71500015258789,2.043471049707263,21.78499984741211,1.791655408090251,21.809999465942386,-0.03604246328612304
9877,2012-04-11,21.364999771118164,21.78499984741211,21.34499931335449,21.684999465942386,2515400.0,0.006595966413770471,-1.4444432670707128,0.7619038968942097,68.37416367536792,80.06293533415288,0.14009440311053467,-0.44600352923993825,-1.1258398841752992,-2.6387669423434126,40.5002704622208,0.5599994659423828,0.7816725640984288,0.30549983978271555,-0.7744651867309997,1.3854648662964308,-0.2344826734741403,0.8454823530395714,0.4712005996704107,29.710110874919494,-45.46156299473033,0.5399825132568568,4,0.030000686645507812,-0.6699991226196289,-1.427499771118164,-2.612499237060547,-1.9200000762939453,2,-0.04259301929140569,1.0377366638716248,21.225000381469727,1.550000953670714,21.71500015258789,2.043471049707263,21.78499984741211,-0.04259301929140569
9878,2012-04-12,21.405000686645508,21.5049991607666,21.34000015258789,21.395000457763672,3612400.0,0.0018722637938624054,-1.749964237463244,-0.03125074505876989,72.91668322352815,78.75721608525659,0.14426687870027521,-0.4080848580925931,-1.1326555523244792,-2.6378633282276454,40.82462856960119,0.16499900817871094,0.7921118749626359,0.2827507019042983,-0.7176144679179721,1.2831158717265687,-0.2174318830068387,0.7829332868154353,0.41767567367553937,37.121347860012136,-42.562696123111195,0.5001825849111352,4,0.09999942779541016,-0.6750001907348633,-1.5162506103515625,-2.502500534057617,-2.0750007629394567,3,-0.036206563934493396,-1.4444432670707128,21.364999771118164,1.0377366638716248,21.225000381469727,1.550000953670714,21.71500015258789,-0.036206563934493396
9879,2012-04-13,21.38500022888184,21.53499984741211,21.36000061035156,21.3700008392334,2842400.0,-0.0009343824864320727,-8.999999999998172,1.499904634751452,70.48781622456485,77.06893520061928,0.18532382675602932,-0.32023097545875245,-1.0961041666550742,-2.5740248079405674,40.96180541436647,0.17499923706055043,0.7542024277987665,0.20925025939941833,-0.7213534828917645,1.1398540016906011,-0.2560516117461731,0.6745521305450097,0.42442260118102837,36.00006103515682,-46.04760375433635,0.4653018711455913,4,0.11999988555907848,-0.5799999237060582,-1.4862499237060582,-2.472499847412113,-1.75,4,-0.042319414400718514,-1.749964237463244,21.405000686645508,-1.4444432670707128,21.364999771118164,1.0377366638716248,21.225000381469727,-0.042319414400718514
9880,2012-04-16,21.38999938964844,21.434999465942386,21.075000762939453,21.21500015258789,3511000.0,0.00023376949792353052,1.7169776011976277,11.667090539163292,67.0299812487267,75.18337756158888,0.19275652337703164,-0.28511060100375474,-1.074159326227626,-2.534392433355112,40.03554700104891,0.35999870300293324,0.723395383262055,0.17949943542480895,-0.7271127143663456,1.0861115852159635,-0.2738066394707701,0.632805510320388,0.4064349807614107,44.36606097076161,-34.181185187190266,0.45330607489557817,4,0.07250118255614879,-0.5849990844726598,-1.4837489128112828,-2.4574985504150426,-1.8599987030029332,0,-0.053763424560302364,-8.999999999998172,21.38500022888184,-1.749964237463244,21.405000686645508,-1.4444432670707128,21.364999771118164,-0.053763424560302364
9881,2012-04-17,21.575000762939453,21.645000457763672,21.34499931335449,21.575000762939453,1859200.0,0.008648965805045483,3.2857493188011406,0.0,62.42240292665358,72.43193386009278,0.013046559892167409,-0.4224641509508089,-1.231123310726268,-2.6702794751853354,38.89502914545204,0.30000114440918324,0.6710475353389995,0.3205007553100572,-0.5659637518105747,1.206965262430689,-0.12273149825025698,0.7637330088703713,0.19257626317158127,70.4226260194926,-5.8125747354716,0.4432322535603156,4,-0.11250019073486328,-0.7700004577636719,-1.6875004768371582,-2.6424999237060547,-1.810001373291012,1,-0.06512169812104729,1.7169776011976277,21.38999938964844,-8.999999999998172,21.38500022888184,-1.749964237463244,21.405000686645508,-0.06512169812104729
9882,2012-04-18,21.51499938964844,21.6299991607666,21.48500061035156,21.4950008392334,2374400.0,-0.00278106007736878,-6.250107291019823,100.0,59.076914770373314,69.39884305722583,0.03608286767346769,-0.30899761630415057,-1.1464275040301466,-2.5588584883665995,38.34780634770018,0.14499855041504262,0.6060927153435678,0.21649942398071786,-0.6268025831497184,1.059801431111154,-0.20515157958450203,0.6381504275459378,0.22487458593572995,77.19278285660809,3.493683871050962,0.42165100356521834,4,-0.06749916076660512,-0.6624994277954137,-1.6274991035461461,-2.5824985504150426,-1.5849990844726598,2,-0.07273988710694357,3.2857493188011406,21.575000762939453,1.7169776011976277,21.38999938964844,-8.999999999998172,21.38500022888184,-0.07273988710694357
9883,2012-04-19,21.649999618530273,21.78499984741211,21.520000457763672,21.524999618530273,3077600.0,0.006274702891545747,-2.925965695555116,6.250453028134321,58.566958571949804,66.78862894657,-0.1385725032590699,-0.3758455360566444,-1.2514316349227173,-2.6393756657983474,37.89812085161881,0.2700004577636683,0.5487924655896457,0.29599971771240163,-0.4805822870683123,1.0725817224931156,-0.09229128467795533,0.6842907201027586,-0.5749988555908203,80.98585873781713,9.831989402734465,0.38829100239035713,4,-0.2199993133544922,-0.6874990463256836,-1.76124906539917,-2.717498779296875,-1.7099990844726598,3,-0.10184757332830585,-6.250107291019823,21.51499938964844,3.2857493188011406,21.575000762939453,1.7169776011976277,21.38999938964844,-0.10184757332830585
9884,2012-04-20,21.76000022888184,21.850000381469727,21.645000457763672,21.69499969482422,1606000.0,0.005080859690058226,-1.4848624966765696,0.5200042724609659,59.69695148171974,64.66455390005578,-0.2821648920769988,-0.40044680384099607,-1.3303454117508728,-2.6947383270121783,38.66669097079139,0.2049999237060547,0.45760397396337993,0.3387503623962438,-0.31936403536597524,0.9968647601584628,0.009693163515134273,0.6678075612773533,-0.6707994842529317,88.38707136932979,19.270016025812325,0.32905719888110896,4,-0.29749965667724965,-0.7775001525878942,-1.8599996566772496,-2.805000305175785,-1.5799999237060582,4,-0.11167280696764292,-2.925965695555116,21.649999618530273,-6.250107291019823,21.51499938964844,3.2857493188011406,21.575000762939453,-0.11167280696764292
9885,2012-04-23,21.434999465942386,21.604999542236328,21.270000457763672,21.604999542236328,2060800.0,-0.014935696669160947,2.941163930931571,-2.615364300595477,46.91690214451036,62.83208602971048,-0.00118357984823092,-0.005639969788010291,-0.9804560512409672,-2.322741814320125,38.85564103579027,0.4899997711181676,0.35864860961628153,-0.030750370025632634,-0.5437527961140347,0.48225205606276944,-0.28725158306983545,0.22575084301857018,-0.3153667358398451,28.44810860049981,-35.7077075869026,0.2565012130442016,4,0.02750110626220348,-0.3824996948242223,-1.4849987030029332,-2.3399991989135778,-1.4349994659423864,0,-0.08397477405681897,-1.4848624966765696,21.76000022888184,-2.925965695555116,21.649999618530273,-6.250107291019823,21.51499938964844,-0.08397477405681897
9886,2012-04-24,21.479999542236328,21.559999465942386,21.354999542236328,21.440000534057614,1569600.0,0.002099373800565907,1.0500109673173568,-0.2352881778097174,41.24630558042709,59.81787957471706,-0.006937665829994444,0.005979016132048542,-0.995824122632115,-2.3202468549649176,38.60217540321157,0.20499992370605824,0.2821122051230631,-0.021500301361083274,-0.4145063087536194,0.37150570603145283,-0.21800330505735133,0.17500270233518478,-0.33115210607909873,36.20674346486367,-22.59128981562143,0.19650300369626728,4,-0.01749897003173828,-0.42749977111816406,-1.3624992370605469,-2.2174997329711914,-1.4949989318847692,1,-0.09078207156180418,2.941163930931571,21.434999465942386,-1.4848624966765696,21.76000022888184,-2.925965695555116,21.649999618530273,-0.09078207156180418
9887,2012-04-25,21.5,21.71999931335449,21.459999084472656,21.63500022888184,3515600.0,0.0009311200274628728,-1.4185836076044487,-3.3750894091839005,40.718600489056584,56.24031482644244,-0.0064530985535249386,0.012200749466931171,-0.9877670278652353,-2.3010155688244716,37.650000356001776,0.2600002288818324,0.2108229726376436,-0.017749881744386187,-0.37955049779744954,0.34405073430867716,-0.19865018977091609,0.1631504262821437,-0.3231064460302697,39.65509870530473,-13.888739219003561,0.18090030802653154,4,-0.037499427795410156,-0.44750022888183594,-1.2649993896484375,-2.1374998092651367,-1.8349990844726562,2,-0.08069770280704924,1.0500109673173568,21.479999542236328,2.941163930931571,21.434999465942386,-1.4848624966765696,21.76000022888184,-0.08069770280704924
9888,2012-04-26,20.815000534057614,21.364999771118164,20.7549991607666,21.364999771118164,5576200.0,-0.03186044027639001,1.2181871146283438,4.0740615154211595,29.18459748868878,51.65106830023399,0.6549260363473266,0.7012568215643888,-0.28064056817241223,-1.5797306084754226,36.292516514075146,0.7450008392333984,0.1835787501084276,-0.6824994087219274,-1.1456177979450253,-0.2193810194988295,-0.9140586033334763,-0.45094021411037843,1.034999847412113,5.4795713608870535,-41.79256757129204,0.23155919461154909,4,0.4874992370605504,0.23749923706055043,-0.5425000190734828,-1.4525003433227504,-1.0450000762939418,3,-0.04251742523060664,-1.4185836076044487,21.5,1.0500109673173568,21.479999542236328,2.941163930931571,21.434999465942386,-0.04251742523060664
9889,2012-04-27,20.88999938964844,21.01000022888184,20.7549991607666,20.895000457763672,2654200.0,0.003603115717826455,1.1702162197259565,0.009092863731882315,32.3340527064713,47.79596512887228,0.5613601994358426,0.619839415546231,-0.32992808144145513,-1.6167612794147175,34.60456382253357,0.2550010681152379,0.13116776801667385,-0.5832505226135218,-1.1185444326431515,-0.047956612583892166,-0.8508974776283367,-0.315603567598707,0.9381009674072232,13.98965881194971,-28.33603628548512,0.2676469550148141,4,0.412500381469723,0.162500381469723,-0.6174988746643102,-1.4224987030029332,-1.0450000762939524,4,-0.04547625099795727,1.2181871146283438,20.815000534057614,-1.4185836076044487,21.5,1.0500109673173568,21.479999542236328,-0.04547625099795727
9890,2012-04-30,20.8799991607666,21.0,20.825000762939453,20.899999618530273,4776000.0,-0.0004787089121119914,-1.692352837607841,3.9992372234963574,40.70079255076314,45.38245286488446,0.5491589384738305,0.6173884665830087,-0.30331279077396545,-1.5707808000888264,32.685984091632996,0.17499923706054688,0.06191657589518229,-0.5652506828308113,-1.162828920675203,0.03232755501358042,-0.8640398017530089,-0.26646156390861364,0.9266391723632807,12.95336582743345,-32.14935177103983,0.29878911892219595,4,0.4225006103515625,0.2175006866455078,-0.6074986457824707,-1.279998779296875,-0.5999984741210938,0,-0.033524850753160695,1.1702162197259565,20.88999938964844,1.2181871146283438,20.815000534057614,-1.4185836076044487,21.5,-0.033524850753160695
9891,2012-05-01,20.915000915527344,21.11000061035156,20.86000061035156,20.875,2150400.0,0.001676329318370362,-6.142888283378022,-2.0,37.1429318795388,42.945343654791735,0.4589547018413249,0.5611452494395479,-0.31756522676130317,-1.5684351470461202,30.410445816703497,0.25,0.0005789537230995734,-0.4984990119934096,-1.1386065952226119,0.14160857123579262,-0.8185528036080107,-0.1784452203788085,0.8706046341552742,16.58049009957748,-29.210633840358433,0.32005379161460046,5,0.3874988555908203,0.3124990463256836,-0.6187505722045898,-1.3150005340576172,-0.7450008392333984,1,-0.04374854771572323,-1.692352837607841,20.8799991607666,1.1702162197259565,20.88999938964844,1.2181871146283438,20.815000534057614,-0.04374854771572323
9892,2012-05-02,20.73500061035156,20.82999992370605,20.674999237060547,20.774999618530273,3384400.0,-0.00860627766179789,1.0666810777819256,-0.9999523173756372,32.27517819533007,40.02403472405621,0.5773959667864794,0.6948624992101813,-0.12057489816859857,-1.3514356185163159,27.89600967080409,0.24000167846679688,-0.05584725809158542,-0.6264993667602567,-1.3104281966924702,0.05742946317195674,-0.9684637817263635,-0.28453495179415,1.029992811552738,8.695844471042362,-36.61427786602796,0.3419644149661075,5,0.5274991989135778,0.524999618530277,-0.3837499618530238,-1.1350002288818324,-0.15999984741210582,2,-0.03617072476118355,-6.142888283378022,20.915000915527344,-1.692352837607841,20.8799991607666,1.1702162197259565,20.88999938964844,-0.03617072476118355
9893,2012-05-03,20.725000381469727,20.915000915527344,20.674999237060547,20.729999542236328,2414600.0,-0.00048228736857813814,-3.5713974314726347,0.12498211816316662,32.44685815856107,36.996246577038576,0.49437529781787504,0.6528832238613127,-0.08464629847119554,-1.2983705104148413,25.063634756008035,0.24000167846679688,-0.11718879627063927,-0.582249641418457,-1.288160378889451,0.12366109605253683,-0.935205010153954,-0.2292942726829601,0.9963932730408196,11.494479668166328,-33.5477655669818,0.35295536873549666,5,0.47249889373779297,0.5374994277954102,-0.19875001907348633,-0.8900003433227539,-0.345001220703125,3,-0.0511459322765625,1.0666810777819256,20.73500061035156,-6.142888283378022,20.915000915527344,-1.692352837607841,20.8799991607666,-0.0511459322765625
9894,2012-05-04,20.3799991607666,20.71500015258789,20.36000061035156,20.700000762939453,2501800.0,-0.016646620716667893,1.0285666018169042,64.01106447920641,27.252318237546604,34.81129280959816,0.6962560794072523,0.9351752759312078,0.28039112836977864,-0.916424007549935,22.35611475701082,0.3649997711181676,-0.1818582993643929,-0.8570008277893066,-1.6383384492758601,-0.07566320630275314,-1.2476696385325852,-0.4663320170460281,1.2995387170459445,2.6664733886723484,-40.70727191468689,0.3906688107432774,5,0.6600008010864222,0.725001335144043,0.19125127792358398,-0.534998893737793,0.2049999237060547,4,-0.0299312427930436,-3.5713974314726347,20.725000381469727,1.0666810777819256,20.73500061035156,-6.142888283378022,20.915000915527344,-0.0299312427930436
9895,2012-05-07,20.459999084472656,20.48500061035156,20.309999465942386,20.34499931335449,1593000.0,0.003925413493640395,1.1211897028054936,-0.3593724854416495,23.640690719938902,32.855113380655034,0.5178671240470862,0.7972062201182268,0.22289844239063683,-0.95376842286095,20.373447523491144,0.17500114440917258,-0.26077095462137834,-0.714250850677491,-1.5345608226613514,0.10605912130636952,-1.1244058366694212,-0.3040958646855607,1.1403665572922321,18.749925494300335,-20.326472414146245,0.4101549859919296,5,0.5550003051757812,0.6200008392333984,0.19125127792358398,-0.534998893737793,0.09000015258789062,0,-0.03005864118463708,1.0285666018169042,20.3799991607666,-3.5713974314726347,20.725000381469727,1.0666810777819256,20.73500061035156,-0.03005864118463708
9896,2012-05-08,20.459999084472656,20.479999542236328,20.024999618530273,20.315000534057614,3139800.0,0.0,3.918932294083078,1.26085946959016,24.330944279543473,31.034262690709127,0.4000319156057337,0.7767816783320072,0.24393541106473293,-0.9099613444092292,19.79506687888727,0.4549999237060547,-0.35990578814023877,-0.676000785827636,-1.5555500075517052,0.20354843589643323,-1.1157753966896706,-0.2362261749656014,1.0371372632264304,48.8762732605113,14.017349156667876,0.43977461086203506,5,0.2350006103515625,0.47750091552734375,0.2362513542175293,-0.48999881744384766,0.32000160217285156,1,-0.008797576045042499,1.1211897028054936,20.459999084472656,1.0285666018169042,20.3799991607666,-3.5713974314726347,20.725000381469727,-0.008797576045042499
9897,2012-05-09,20.45499992370605,20.65999984741211,20.239999771118164,20.270000457763672,2107200.0,-0.0002443382693207985,-2.4285603070431527,1.2758711408689147,18.96109609454905,29.898318091360267,0.2695557830471529,0.7484856408478251,0.26760699276414,-0.860340233872261,18.800673226431382,0.4200000762939453,-0.4164027443587841,-0.6354999542236364,-1.5582586836398242,0.2872587751925515,-1.0968793189317303,-0.17412058951554243,0.8949227510761553,48.314570622158676,18.493527269261495,0.4613793647080932,5,0.11250019073486683,0.48250007629394887,0.2862496376037633,-0.39249992370605113,0.9200000762939489,2,-0.013933016302865364,3.918932294083078,20.459999084472656,1.1211897028054936,20.459999084472656,1.0285666018169042,20.3799991607666,-0.013933016302865364
9898,2012-05-10,20.6299991607666,20.670000076293945,20.415000915527344,20.56999969482422,2224400.0,0.008555328169800536,2.6428114058391574,0.3243223737795573,21.60803731115844,28.70653860299217,0.07325824554521532,0.5401415964752871,0.11353744389138143,-0.9943564114622347,17.761468659325217,0.25499916076660156,-0.46775730347459543,-0.42175064086914205,-1.3539428764039947,0.5104415946657106,-0.8878467586365666,0.0443454768982825,0.587431208390413,87.681025212918,62.572028899117555,0.46609611776742615,5,-0.062499046325683594,0.30750083923339844,0.21125078201293945,-0.467498779296875,0.6150016784667969,3,-0.002665942804871424,-2.4285603070431527,20.45499992370605,3.918932294083078,20.459999084472656,1.1211897028054936,20.459999084472656,-0.002665942804871424
9899,2012-05-11,20.479999542236328,20.625,20.440000534057614,20.479999542236328,1177600.0,-0.007270946419403512,-3.6251013304083375,0.0,23.691469898054237,26.816613863802292,0.17766680976705373,0.6523087027583117,0.28476719971619247,-0.8023928599899612,16.599105178139673,0.18999862670898793,-0.5309160366368779,-0.5265002250671387,-1.47823630399499,0.4252358538607126,-1.0023682645310643,-0.05063218560321303,0.618187751858013,70.5425737655471,43.96169059454388,0.4758680394639252,5,0.08750057220458984,0.4575004577636719,0.41625070571899414,-0.28499889373779297,0.875,4,-0.004882831235591301,2.6428114058391574,20.6299991607666,-2.4285603070431527,20.45499992370605,3.918932294083078,20.459999084472656,-0.004882831235591301
9900,2012-05-14,20.239999771118164,20.3700008392334,20.19499969482422,20.299999237060547,1739200.0,-0.011718739086063357,-1.3333545261498163,-100.0,19.154238061754754,24.81787010627073,0.35462850499904874,0.8450627535533677,0.5463862030394466,-0.5209995441282125,16.711822900430573,0.2849998474121094,-0.5124811875017095,-0.7090000152587876,-1.7012736146640108,0.28327358414643555,-1.2051368149613992,-0.21286321555617604,0.7508687554197699,33.33333333333333,7.6408219286121195,0.4961367997026113,5,0.23000049591064453,0.6975002288818359,0.7212505340576172,-0.044999122619628906,0.9799995422363246,0,0.017045420813037504,-3.6251013304083375,20.479999542236328,2.6428114058391574,20.6299991607666,-2.4285603070431527,20.45499992370605,0.017045420813037504
9901,2012-05-15,20.170000076293945,20.34000015258789,20.1299991607666,20.20499992370605,1609200.0,-0.0034584829849705345,-2.6521378578299664,0.5833359824521772,17.71844008470144,23.20045476064533,0.34401298218199017,0.8478774761564836,0.6395717887720451,-0.4137445457966926,16.369837417161836,0.21000099182128906,-0.5123701658435138,-0.708749675750731,-1.7132809605892945,0.29578160908783246,-1.2110153181700127,-0.20648403333144927,0.7242815594432237,7.407564390567824,-15.83640012565063,0.5022656424192818,5,0.3000001907348633,0.7674999237060547,0.8075003623962402,0.025000572204589844,0.5699996948242188,1,0.01883981950070579,-1.3333545261498163,20.239999771118164,-3.6251013304083375,20.479999542236328,2.6428114058391574,20.6299991607666,0.01883981950070579
9902,2012-05-16,19.950000762939453,20.23500061035156,19.905000686645508,20.20499992370605,2850800.0,-0.010907253967393893,1.0952340585282807,7.285722070845325,22.884008040763874,22.137915858667863,0.4927699176258358,0.9956678706447484,0.887287396001966,-0.160025585167773,16.1738198587426,0.32999992370605113,-0.5505023336023385,-0.850499057769774,-1.889572003274072,0.188573887734524,-1.3700355305219212,-0.33096258501762676,0.8573526710770274,5.882367607459858,-18.79865910836079,0.5195364727521483,5,0.3599996566772461,0.9274997711181641,1.0949997901916504,0.30249977111816406,0.8699989318847656,2,0.041604004609760326,-2.6521378578299664,20.170000076293945,-1.3333545261498163,20.239999771118164,-3.6251013304083375,20.479999542236328,0.041604004609760326
9903,2012-05-17,19.44499969482422,19.989999771118164,19.44499969482422,19.950000762939453,2334400.0,-0.0253133357795835,-1.1584115785259437,1.9804028632763397,14.321022074364976,20.701105173869905,0.8907840416207051,1.398718959627466,1.4118066335803192,0.37418486137389095,15.88384463336989,0.5450000762939453,-0.6032722112984601,-1.2452501296997056,-2.3692537104651272,-0.12124654893428399,-1.8072519200824146,-0.6832483393169966,1.2540714095077448,0.0,-24.95799942104388,0.5620017903827108,5,0.6125001907348633,1.202500343322754,1.6000008583068848,1.2150001525878906,0.7600002288818324,3,0.09925432427183334,1.0952340585282807,19.950000762939453,-2.6521378578299664,20.170000076293945,-1.3333545261498163,20.239999771118164,0.09925432427183334
9904,2012-05-18,19.32999992370605,19.6299991607666,19.280000686645508,19.6299991607666,1765800.0,-0.005914105061610164,1.3333290947700367,0.5940566386922863,13.615059629240363,19.58714616379229,0.9400326156673096,1.3937955796101384,1.5387819177807351,0.5169839590441008,15.51694632743633,0.34999847412109375,-0.6386659661376513,-1.2387498855590842,-2.400576308537129,-0.0769234625810391,-1.8196630970481067,-0.6578366740700616,1.1935011832948277,4.587085326716201,-20.985190167487673,0.5809132114890226,5,0.6450004577636754,1.235000610351566,1.7875003814697301,1.3299999237060582,0.6849994659423899,4,0.0990688527204191,-1.1584115785259437,19.44499969482422,1.0952340585282807,19.950000762939453,-2.6521378578299664,20.170000076293945,0.0990688527204191
9905,2012-05-21,19.63500022888184,19.63500022888184,19.19499969482422,19.32999992370605,2011000.0,0.015778598364180052,1.8852465167470858,-1.0166702694454803,23.33331478966339,19.476298442694503,0.5651286892053982,0.9982082488502435,1.251965972207575,0.241200066002218,16.588318181304746,0.44000053405762074,-0.6727290040180627,-0.8437496185302713,-2.0019008653450783,0.31440162828453566,-1.4228252419376766,-0.26467399512286605,0.6895408108621801,38.42797887758023,11.2342319948824,0.5790756234074037,5,0.29749965667724254,0.8874998092651332,1.5199999809265101,1.0450000762939418,0.44499969482421164,0,0.08759863984236071,1.3333290947700367,19.32999992370605,-1.1584115785259437,19.44499969482422,1.0952340585282807,19.950000762939453,0.08759863984236071
9906,2012-05-22,19.530000686645508,19.770000457763672,19.44499969482422,19.684999465942386,2087200.0,-0.005347570206894359,1.0,-0.5081922105210495,24.086010390748513,20.045733364494442,0.5859541195221922,1.000947422605762,1.3747883029237755,0.3812494198557914,17.537709133437236,0.3250007629394531,-0.6660360268798584,-0.8512492179870605,-1.982503037213938,0.28000460123981696,-1.4168761276004993,-0.2856223083736218,0.5912229110129488,32.21160547261868,2.567372991600699,0.5656269096134382,5,0.4024991989135742,0.9924993515014648,1.6037497520446777,1.1649999618530273,0.7549991607666016,1,0.08653346478705415,1.8852465167470858,19.63500022888184,1.3333290947700367,19.32999992370605,-1.1584115785259437,19.44499969482422,0.08653346478705415
9907,2012-05-23,19.76499938964844,19.80500030517578,19.239999771118164,19.440000534057614,1812000.0,0.012032703263734401,1.7901213636813178,-2.0967833234888738,31.176431429249135,21.108888266504522,0.2713177772914612,0.6633105238038084,1.1495884390186113,0.17751421172850357,18.229938957653992,0.5650005340576172,-0.6557397895101111,-0.5295004844665492,-1.5612484934948192,0.5022475245617208,-1.0453744889806842,-0.013626479952414172,0.1895039054998513,71.69806793999214,38.11565125397138,0.5158740045141358,5,0.14500045776366832,0.7575006484985316,1.3687510490417445,0.9300012588500941,0.7600002288818324,2,0.04932964389466976,1.0,19.530000686645508,1.8852465167470858,19.63500022888184,1.3333290947700367,19.32999992370605,0.04932964389466976
9908,2012-05-24,19.93000030517578,19.93000030517578,19.729999542236328,19.774999618530273,2383000.0,0.008348136636612047,1.5806435734941242,0.47692686906151205,40.50634133857421,22.977207315451185,-0.003822084333489073,0.4517706149508527,0.9977952648373858,0.045772179436596616,19.71695093931155,0.20000076293945312,-0.6477906473274544,-0.3202495574951172,-1.333755355327117,0.6932562403368827,-0.8270024564111154,0.18650334142088099,-0.7350006103515625,100.0,59.924827838848344,0.5067528989159995,5,-0.14750003814697266,0.5924997329711914,1.2199997901916504,0.7650003433227539,0.32999992370605824,3,0.04465626573108006,1.7901213636813178,19.76499938964844,1.0,19.530000686645508,1.8852465167470858,19.63500022888184,0.04465626573108006
9909,2012-05-25,19.940000534057614,20.049999237060547,19.88999938964844,19.975000381469727,1926200.0,0.0005017676231162671,-1.3703306018650057,-0.22580446686767813,38.69567056236168,25.1484775932964,-0.1100494373968317,0.38678008414547804,0.9960720093539699,0.06455665015163348,21.13187201287644,0.15999984741210582,-0.6331393532925453,-0.2627493858337431,-1.2383487220575269,0.7128499503900407,-0.7505490539456332,0.22505028227814705,-0.7303008270263653,87.13464773148044,42.52942784897596,0.4877996681118916,5,-0.17250061035155895,0.582499504089359,1.256249904632572,0.7550001144409215,0.5849990844726598,4,0.013289838643475216,1.5806435734941242,19.93000030517578,1.7901213636813178,19.76499938964844,1.0,19.530000686645508,0.013289838643475216
9910,2012-05-29,20.18000030517578,20.25,20.0049991607666,20.049999237060547,2034800.0,0.012036096524082218,-1.227267998335414,-3.714332425067743,44.488206714776005,28.122896107749128,-0.4016980066807925,0.09660212245962896,0.7550583002420019,-0.14441175868443423,22.382220745294433,0.30999946594238637,-0.633176815016661,0.012250328063963423,-0.9098037745618832,0.9343044306898101,-0.4487767232489617,0.4732773793768885,-0.9366886169433606,93.06933871671347,46.980058040916724,0.46102705131292393,5,-0.4575004577636719,0.2774991989135742,1.0425000190734863,0.5150003433227539,0.22500038146972656,1,-0.008176457533799919,-1.3703306018650057,19.940000534057614,1.5806435734941242,19.93000030517578,1.7901213636813178,19.76499938964844,-0.008176457533799919
9911,2012-05-30,20.0,20.145000457763672,19.96500015258789,20.01499938964844,2928800.0,-0.008919737485316825,-3.2353469167938247,-0.11537897238771476,41.62062214029255,30.20474211880787,-0.2775338206933249,0.2155915967999391,0.9319321429464011,0.06572857715698177,24.06039587302042,0.21500015258789062,-0.6412872579362983,-0.12199993133544851,-0.9762484659694692,0.7322486032985722,-0.5491241986524571,0.3051243359815601,-0.6962870130615251,75.24753036177296,28.223608858606312,0.42712426731701036,5,-0.2775001525878906,0.45749950408935547,1.257500171661377,0.6950006484985352,0.29000091552734375,2,0.003999996185302557,-1.227267998335414,20.18000030517578,-1.3703306018650057,19.940000534057614,1.5806435734941242,19.93000030517578,0.003999996185302557
9912,2012-05-31,19.98500061035156,20.049999237060547,19.68000030517578,19.95499992370605,3867200.0,-0.0007499694824220082,3.6250461941942276,-2.0001271617492717,37.37771125485703,32.76659647219588,-0.2872555893672448,0.18079118552068252,0.9455005730708912,0.10430073827109965,25.52502919532532,0.3699989318847656,-0.6170074047232816,-0.09949932098389169,-0.9048945017056269,0.7058958597378435,-0.5021969113447611,0.3031982693769777,-0.6245104026293937,53.50885411786689,11.147451085590092,0.40269759036086833,5,-0.2625007629394496,0.4724988937377965,1.272499561309818,0.7100000381469762,0.2549991607666051,3,0.015011219809778709,-3.2353469167938247,20.0,-1.227267998335414,20.18000030517578,-1.3703306018650057,19.940000534057614,0.015011219809778709
9913,2012-06-01,19.665000915527344,19.834999084472656,19.59499931335449,19.690000534057614,2008800.0,-0.016011993247499134,-1.9090383659502814,-0.8333015449169138,35.04588838399542,35.14779966716866,0.07513430343295369,0.4398584223617661,1.2633839610420523,0.4485669507972041,27.38618293420336,0.3900012969970703,-0.5913957276041799,-0.36649904251098775,-1.1329948681072466,0.3999967830852711,-0.7497469553091172,0.01674887028714167,-0.2511401202685093,10.687256303708308,-26.948247091714805,0.38324791279812853,6,0.057498931884765625,0.6149988174438477,1.5924992561340332,1.0299997329711914,0.7249984741210973,4,0.04373245171445084,3.6250461941942276,19.98500061035156,-3.2353469167938247,20.0,-1.227267998335414,20.18000030517578,0.04373245171445084
9914,2012-06-04,19.770000457763672,19.799999237060547,19.489999771118164,19.665000915527344,2739400.0,0.0053394120187109095,2.757635308533512,-4.200045777066287,40.9266480350246,37.102614472208785,0.043708974386980515,0.30231604861960193,1.1614743222817374,0.36845135447380173,28.617660717767368,0.3099994659423828,-0.5769730628010947,-0.23099956512451314,-0.9875882615739684,0.5255891313249421,-0.6092939133492408,0.1472947831002145,-0.30597131022036805,36.8421845158473,-1.2822631160049056,0.378294348224728,6,-0.025000572204589844,0.38249969482421875,1.4074993133544922,0.9250001907348633,0.42000007629394176,0,0.024785015668815857,-1.9090383659502814,19.665000915527344,3.6250461941942276,19.98500061035156,-3.2353469167938247,20.0,0.024785015668815857
9915,2012-06-05,19.84499931335449,19.899999618530273,19.56999969482422,19.65999984741211,1702800.0,0.0037935687331440704,1.2372870397310316,1.7619073569481951,43.73793665097171,39.28616183445581,0.0018228222562939322,0.1885475116231703,1.0863096678498572,0.3186260135889931,29.667659739235418,0.3299999237060547,-0.48447512327660647,-0.12525072097778533,-0.8527222629775117,0.6022208210219411,-0.48898649197764854,0.23848505002207787,-0.3549995422363246,54.198346577986634,11.684928750140706,0.36373577099986343,6,-0.0999994277954066,0.307500839233402,1.3325004577636754,0.8500013351440465,0.1800003051757848,1,0.034265574638653984,2.757635308533512,19.770000457763672,-1.9090383659502814,19.665000915527344,3.6250461941942276,19.98500061035156,0.034265574638653984
9916,2012-06-06,20.280000686645508,20.280000686645508,19.95499992370605,19.95499992370605,1692000.0,0.021919949022033425,1.0000000000000218,1.7567659521821692,55.871885879440576,42.03010121781042,-0.35269235683692557,-0.27471509543740424,0.6491015107624136,-0.09568181818876553,29.698891738499523,0.4350013732910192,-0.35869077913233127,0.31875057220458913,-0.3873494467023022,1.0248505911114805,-0.03429943724885476,0.671800581658033,-0.7900009155273438,100.0,50.669697738746336,0.35305000945344495,6,-0.3950004577636719,-0.1275005340576172,0.9199991226196289,0.41499996185302734,0.33499908447265625,2,0.006163707878092506,1.2372870397310316,19.84499931335449,2.757635308533512,19.770000457763672,-1.9090383659502814,19.665000915527344,0.006163707878092506
9917,2012-06-07,20.170000076293945,20.55500030517578,20.13999938964844,20.440000534057614,1763200.0,-0.0054240930289513045,-1.5151431081518798,-0.8307686890383265,65.01036602943549,44.75277062790611,-0.20026034980809015,-0.19727511312468593,0.7423540787817196,0.03601981623511108,30.04785045673976,0.4150009155273402,-0.2674218374363271,0.2229999542236314,-0.4519609882876239,0.8979608967348867,-0.11448051703199624,0.560480425479259,-0.6168002319335955,63.84976189495439,7.937490221917365,0.3374804712556276,6,-0.14750003814697266,-0.11499977111816406,1.0949997901916504,0.5250005722045898,0.3299999237060547,3,0.005949471431804243,1.0000000000000218,20.280000686645508,1.2372870397310316,19.84499931335449,2.757635308533512,19.770000457763672,0.005949471431804243
9918,2012-06-08,20.575000762939453,20.59000015258789,19.950000762939453,20.084999084472656,2487200.0,0.020079359698243593,1.4615339471078017,-1.814817954478047,73.012955163556,48.565802250261044,-0.5633927462691375,-0.6393892224885853,0.32351547590621976,-0.3407126868397725,30.60081284186151,0.6399993896484375,-0.15580740259146353,0.6307505607604966,-0.032846364771433656,1.294347486292427,0.2989520979945297,0.9625490235264635,-0.9216208724975594,98.63641959574628,34.735156392241414,0.3317984627659659,6,-0.5350008010864258,-0.5200004577636719,0.6862492561340332,0.11999988555908203,0.11499977111816051,4,-0.01628194310566966,-1.5151431081518798,20.170000076293945,1.0000000000000218,20.280000686645508,1.2372870397310316,19.84499931335449,-0.01628194310566966
9919,2012-06-11,20.3799991607666,20.790000915527344,20.3700008392334,20.68000030517578,1751000.0,-0.009477598782115071,-1.625018626580279,-0.6122451362776468,64.35450060564713,50.773168238135604,-0.33460051419046266,-0.4767044077598186,0.4971310184323272,-0.12268080152486505,30.993888872154074,0.4200000762939453,-0.07439486393431594,0.4407489776611335,-0.20717304066594266,1.0886709959882097,0.1167879684975972,0.7647099868246698,-0.6142248388671874,66.39333241613929,-0.6999690220328887,0.32396100916353787,6,-0.23999881744384766,-0.3874988555908203,0.8500003814697266,0.3150014877319336,0.375,0,0.0004906883853601496,1.4615339471078017,20.575000762939453,-1.5151431081518798,20.170000076293945,1.0000000000000218,20.280000686645508,0.0004906883853601496
9920,2012-06-12,20.584999084472656,20.600000381469727,20.280000686645508,20.44499969482422,1758400.0,0.010058877926781173,2.7646583641871425,-0.4666628519839529,69.57324249782549,53.87901494452816,-0.5320618082847552,-0.6899043744120696,0.2705907357933839,-0.30689703690206116,30.910311155954577,0.31999969482421875,-0.027104136588036454,0.6284989356994615,-0.06956667369225755,1.3265645450911805,0.27946613100360196,0.977531740395321,-0.6758330394653314,75.59502454575592,3.9204933088346223,0.349032804695859,6,-0.44499874114990234,-0.592498779296875,0.4875011444091797,0.1100015640258789,0.5700016021728516,1,-0.019188660091463916,-1.625018626580279,20.3799991607666,1.4615339471078017,20.575000762939453,-1.5151431081518798,20.170000076293945,-0.019188660091463916
9921,2012-06-13,20.549999237060547,20.674999237060547,20.424999237060547,20.540000915527344,3112800.0,-0.001700259847886465,-1.0833187634109513,0.07141689373297003,65.7314425502637,57.029429532906676,-0.45912153493068786,-0.6587507640749415,0.2796532779404046,-0.24918995221067064,30.60671609534287,0.25,0.027019440526121485,0.5744991302490234,-0.16734679742921088,1.3163450579272578,0.20357616640990628,0.9454220940881406,-0.5175163101804188,71.42837680119527,-0.23313180174713466,0.37092296383911755,6,-0.40999889373779297,-0.5574989318847656,0.4975004196166992,0.14500141143798828,0.3350009918212926,2,-0.025547427640944753,2.7646583641871425,20.584999084472656,-1.625018626580279,20.3799991607666,1.4615339471078017,20.575000762939453,-0.025547427640944753
9922,2012-06-14,20.780000686645508,20.895000457763672,20.540000915527344,20.57999992370605,1663800.0,0.011192285066861096,-1.5357220708446866,20.003433803892,66.60154867569825,60.535614009762554,-0.6308315523773516,-0.8678790723443086,0.01859884443712545,-0.45395816855378257,29.72113714885578,0.3549995422363281,0.0571276823591127,0.7630005836486831,-0.06113775804791288,1.587138925345279,0.3509314128003851,1.175069754496981,-0.6414652413547692,87.83070812106925,18.93781783017323,0.4120691708482988,6,-0.5875005722045898,-0.7350006103515625,0.03624916076660156,-0.08500003814697266,-0.1100006103515625,3,-0.007940371033451576,-1.0833187634109513,20.549999237060547,2.7646583641871425,20.584999084472656,-1.625018626580279,20.3799991607666,-0.007940371033451576
9923,2012-06-15,21.375,21.440000534057614,20.854999542236328,20.854999542236328,4153800.0,0.02863326726148152,-1.250001833987442,2.5999923706345265,72.81396481384112,64.07864920740883,-1.0703136381187441,-1.3817152420537369,-0.6023080764085194,-1.019688833634568,28.404680212472712,0.6599998474121058,0.13048611053047665,1.2614998817443848,0.2820313659159801,2.2409683975727894,0.7717656238301842,1.7512341396585853,-1.1154301527135928,94.39650494759752,26.662227498625782,0.48973425791420205,6,-0.869999885559082,-1.057499885559082,-0.622499942779541,-0.6799993515014648,-0.9599990844726562,4,-0.040935672514619936,-1.5357220708446866,20.780000686645508,-1.0833187634109513,20.549999237060547,2.7646583641871425,20.584999084472656,-0.040935672514619936
9924,2012-06-18,21.2450008392334,21.31999969482422,21.100000381469727,21.26000022888184,2065800.0,-0.006081832082648009,2.259289609765746,-0.028844954700516682,67.54530343165442,66.72391218304024,-0.7924131884669414,-1.1603866381421213,-0.4994553477530026,-0.8604806496471227,26.769296859798676,0.27499961853027344,0.2209209339079372,1.0357506752014167,0.005675243572984101,2.0658261068298494,0.5207129593872004,1.550788391015633,-0.7729534683281756,83.18967926941986,17.889286510555905,0.5150377158142161,6,-0.5500001907348633,-0.9275007247924805,-0.49250078201293945,-0.5500001907348633,-0.9800014495849574,0,-0.026123807166477442,-1.250001833987442,21.375,-1.5357220708446866,20.780000686645508,-1.0833187634109513,20.549999237060547,-0.026123807166477442
9925,2012-06-19,21.354999542236328,21.459999084472656,21.28499984741211,21.350000381469727,1415200.0,0.0051776276139181565,-1.592576894276551,-0.33329094608333915,72.84990678758763,68.61035895061214,-0.7439246824621648,-1.1962528593404684,-0.6336253443125557,-0.9535868887861234,25.019428208379303,0.2149982452392578,0.35870312413201333,1.0597494125366218,-0.052391424176182255,2.171890249249426,0.5036789941802198,1.6158198308930238,-0.7087206019636767,89.85511519650301,24.746661346056115,0.556070418356402,6,-0.6499996185302734,-1.0275001525878906,-0.6024994850158691,-0.659998893737793,-0.875,1,-0.028096482993738014,2.259289609765746,21.2450008392334,-1.250001833987442,21.375,-1.5357220708446866,20.780000686645508,-0.028096482993738014
9926,2012-06-20,21.21999931335449,21.354999542236328,21.084999084472656,21.354999542236328,2007600.0,-0.006321715372310521,3.0,-27.00457840518957,70.01617999924571,69.16656050281327,-0.5158057847968998,-0.9783088630784498,-0.5090669091935318,-0.8029463902682465,23.4910827557661,0.2700004577636719,0.47605202285908277,0.8402492523193317,-0.28382430473361,1.9643228093722733,0.27821247379285907,1.4022860308458043,-0.4109763442418348,73.91301643640185,7.03419529952221,0.5620367785264715,6,-0.514999389648434,-0.8924999237060511,-0.5162491798400843,-0.5249986648559535,-0.2749996185302699,2,-0.0030630833559016635,-1.592576894276551,21.354999542236328,2.259289609765746,21.2450008392334,-1.250001833987442,21.375,-0.0030630833559016635
9927,2012-06-21,20.739999771118164,21.26499938964844,20.684999465942386,21.21500015258789,1578400.0,-0.022620148810949536,1.0173950541521983,3.5185153788552177,66.56392261280246,68.45000133050732,0.059844417621544466,-0.4442989523922236,-0.049815373783001604,-0.3078632532774819,21.20494534557511,0.5799999237060547,0.577807591679047,0.3114996910095229,-0.7845363866105828,1.4075357686296286,-0.23651834780052994,0.8595177298195757,0.7199993133544922,7.096817064256335,-64.126708031621,0.5480180388100525,6,0.13000011444091797,-0.41250038146972656,-0.036249637603759766,-0.044999122619628906,0.21000099182128906,3,0.006991343267303218,3.0,21.21999931335449,-1.592576894276551,21.354999542236328,2.259289609765746,21.2450008392334,0.006991343267303218
9928,2012-06-22,20.81999969482422,20.90999984741211,20.6299991607666,20.795000076293945,1252200.0,0.003857276981143354,1.7317150327040631,-0.052630733585772395,66.30432979822392,68.6666490185714,0.02039734229737533,-0.47874936993963146,-0.15135102352548202,-0.37279992505475334,19.26393590235646,0.2800006866455078,0.6155809643041508,0.3469996452331543,-0.7360094788377367,1.4300087693040453,-0.1945049168022912,0.8885042072685998,0.6244993972778303,22.89163271355987,-50.50470706943686,0.5415045620354446,6,0.05000019073486328,-0.49250030517578125,-0.22624921798706055,-0.1249990463256836,-0.03999900817871094,4,-0.007204592734339155,1.0173950541521983,20.739999771118164,3.0,21.21999931335449,-1.592576894276551,21.354999542236328,-0.007204592734339155
9929,2012-06-25,20.20499992370605,20.5,20.18000030517578,20.5,1598000.0,-0.029538894338747457,1.1694888953544758,-11.800183108262903,54.78723943907749,67.02375978982163,0.6794101728318616,0.1656124574361364,0.43516742364452554,0.24537722964740638,17.990802370550373,0.6399993896484375,0.6263179539388979,-0.2812500953674366,-1.343079794616859,0.7805796038819857,-0.8121649449921478,0.24966475425727452,1.2069191711425802,1.9530970602958386,-70.82009768492082,0.530914849624712,6,0.6149997711181676,0.12249946594238637,0.1475000381469762,0.4425001144409215,0.0149993896484375,0,0.010393516090782207,1.7317150327040631,20.81999969482422,1.0173950541521983,20.739999771118164,3.0,21.21999931335449,0.010393516090782207
9930,2012-06-26,20.01499938964844,20.23500061035156,19.875,20.190000534057614,2457400.0,-0.009403639434548472,1.7169724407465714,0.5932240649144613,46.23042390875556,64.85697994076517,0.8717244670543458,0.361133214072904,0.5937304251961102,0.44243236845474243,17.534871068030995,0.36000061035155895,0.570278605075476,-0.4630005836486788,-1.5373393498675654,0.6113381825702078,-1.000169966758122,0.07416879946076449,1.3230045778198196,9.459421145286123,-57.3966075761902,0.5371693831094426,6,0.6525001525878871,0.31249999999999645,0.2550010681152308,0.5500011444091761,-0.21500015258789418,1,0.012490632406878754,1.1694888953544758,20.20499992370605,1.7317150327040631,20.81999969482422,1.0173950541521983,20.739999771118164,0.012490632406878754
9931,2012-06-27,20.07999992370605,20.174999237060547,19.959999084472656,20.024999618530273,1857800.0,0.003247591108657577,-1.324308720127018,-0.31428540288388473,48.70316828635499,62.86827100861591,0.8191899265831175,0.3187772489475087,0.49143543702381365,0.3841376885679999,16.9716803516318,0.21500015258789062,0.5604527595710742,-0.40200004577637216,-1.4694187760703272,0.6654186845175829,-0.9357094109233479,0.1317093193706036,1.140963726364749,14.748202426038457,-50.31986961055014,0.5337093651469775,6,0.587499618530277,0.269999504089359,0.1475000381469762,0.4425001144409215,0.46999931335449574,2,0.019920299803290575,1.7169724407465714,20.01499938964844,1.1694888953544758,20.20499992370605,1.7317150327040631,20.81999969482422,0.019920299803290575
9932,2012-06-28,20.28499984741211,20.309999465942386,19.920000076293945,19.989999771118164,1684000.0,0.010209159585904182,1.2608705267056723,5.363607990012831,45.56573585733267,59.84069001344831,0.5996495565044846,0.14483041968721722,0.2526885649112032,0.18550704178119304,15.695552074080707,0.38999938964844105,0.5207925399859228,-0.21200008392333913,-1.258233302411515,0.8342331345648368,-0.7351166931674271,0.31111652532074885,0.8282867106530283,39.6135176673952,-20.332287690632974,0.5231166092440883,6,0.38249969482421875,0.06499958038330078,-0.05749988555908203,0.23750019073486328,0.3449993133544922,3,0.032536349636517636,-1.324308720127018,20.07999992370605,1.7169724407465714,20.01499938964844,1.1694888953544758,20.20499992370605,0.032536349636517636
9933,2012-06-29,20.524999618530273,20.71500015258789,20.44499969482422,20.6200008392334,2288000.0,0.011831391319866436,-1.117641778987838,-0.3220379529951831,52.18703646806068,58.13421590638234,0.25300343441196915,-0.028919658502939427,-0.02331725200273027,-0.04506648233637378,13.85287239303267,0.43000030517578125,0.5059005222355637,-0.015000247955320845,-0.9851820520998835,0.9551815561892418,-0.5000911500276004,0.4700906541169587,0.48922401488965406,77.38089291147632,17.496740575642505,0.48509090207228095,6,0.1424999237060547,-0.05000019073486328,-0.3087496757507324,-0.0024995803833007812,0.24500083923339844,4,0.020706511683707074,1.2608705267056723,20.28499984741211,-1.324308720127018,20.07999992370605,1.7169724407465714,20.01499938964844,0.020706511683707074
9934,2012-07-02,20.26000022888184,20.604999542236328,20.1200008392334,20.545000076293945,2059200.0,-0.012911054546826284,1.3950625423856529,2.999959845807865,45.18519941835728,55.06035953202342,0.4063152064849511,0.2895150874190655,0.19830821812660204,0.227514720283839,11.946503604098687,0.4849987030029297,0.46228193559830544,-0.3044996261596644,-1.215767822978517,0.6067685706591881,-0.7601337245690907,0.15113447224976184,0.6630855138644947,45.83335225543977,-11.56515047583408,0.4556340984094265,7,0.3549995422363246,0.21499919891357067,-0.10750007629394887,0.26249980926513317,0.44999885559081676,0,0.025666359915553105,-1.117641778987838,20.524999618530273,1.2608705267056723,20.28499984741211,-1.324308720127018,20.07999992370605,0.025666359915553105
9935,2012-07-03,20.524999618530273,20.524999618530273,20.209999084472656,20.239999771118164,927000.0,0.013079930239618731,1.210531247072051,-1.0000000000000124,49.6532644253586,52.797813357147064,0.012514952975742233,0.08229075863368251,-0.09740270228853731,-0.02980182442680146,10.311124539881098,0.3150005340576172,0.33799820964453176,-0.07350025177002095,-0.920191075783837,0.7731905722437951,-0.4968456637769272,0.3498451602368853,0.31423926479635256,76.10056404732144,19.63087277310572,0.4233454120069076,7,0.04500007629394531,-0.05000019073486328,-0.37999963760375977,-0.0024995803833007812,0.3400001525878906,1,-0.014859942063064735,1.3950625423856529,20.26000022888184,-1.117641778987838,20.524999618530273,1.2608705267056723,20.28499984741211,-0.014859942063064735
9936,2012-07-05,20.405000686645508,20.559999465942386,20.399999618530273,20.45499992370605,1224800.0,-0.00584647669257099,-4.333206179668247,-0.17543601343843704,44.635185637944865,50.361287026607336,0.005306712054743201,0.22359854748521713,-0.011593613387134383,0.09909638066859117,9.833858560688167,0.15999984741211293,0.23418402286496587,-0.19974918365478445,-1.0383475598397105,0.6388491925301416,-0.6190483717472475,0.21955000443767858,0.35709908601498697,61.006360227346335,8.152350622855792,0.4192991880924634,7,-0.012500762939453125,0.06999874114990234,-0.3150010108947754,0.11749935150146484,0.5999984741210938,3,-0.029649665730269614,1.210531247072051,20.524999618530273,1.3950625423856529,20.26000022888184,-1.117641778987838,20.524999618530273,-0.029649665730269614
9937,2012-07-06,20.290000915527344,20.3700008392334,20.21999931335449,20.2549991607666,1047000.0,-0.005635862153801741,-1.8571324771574191,-0.7000457770657398,32.006622273562826,46.55043063497832,0.05560922906009225,0.36685845804766615,0.0665303136826303,0.2212195362365712,10.246599082855864,0.18500137329101918,0.09110895862898971,-0.32074899673461843,-1.1478891407357175,0.5063911472664806,-0.734319068735168,0.09282107526593109,0.40113087532031244,28.571474366166484,-18.241674763549227,0.41357007200054946,7,0.0049991607666015625,0.1849985122680664,-0.20000123977661133,0.2324991226196289,0.7199993133544957,4,0.01281411088228368,-4.333206179668247,20.405000686645508,1.210531247072051,20.524999618530273,1.3950625423856529,20.26000022888184,0.01281411088228368
9938,2012-07-09,20.239999771118164,20.3700008392334,20.06999969482422,20.30500030517578,1365400.0,-0.00246432440379607,2.0769095337304497,-1.8570650100811945,32.879013558758004,44.11618331494282,0.016411083859750875,0.41157711747385406,0.10039725509151864,0.27884415179664046,10.346292179588303,0.3000011444091797,-0.047251852370731484,-0.3540000915527344,-1.1975926930140197,0.48959250990855097,-0.7757963922833753,0.06779620917790652,0.3858414764616782,31.775724257916387,-10.004936472229993,0.42179630073064245,7,0.05500030517578125,0.2349996566772461,-0.15000009536743164,0.2825002670288086,0.7649993896484375,0,0.01926874476574625,-1.8571324771574191,20.290000915527344,-4.333206179668247,20.405000686645508,1.210531247072051,20.524999618530273,0.01926874476574625
9939,2012-07-10,20.38999938964844,20.51499938964844,20.21500015258789,20.36000061035156,2399000.0,0.007411048430164602,1.1428610354223143,-0.46151588955085904,33.78150172206422,42.73296973864379,-0.11687757133992349,0.27654364067937465,-0.06674401727027046,0.1385353354039971,10.858637385869683,0.2999992370605504,-0.14505413444546988,-0.2045004844665499,-1.0475707080809684,0.6385697391478686,-0.6260355962737592,0.21703462734065937,0.1757745581250134,65.30609067306108,28.383510100319242,0.421535111807209,7,-0.07249927520752308,0.0850000381469691,-0.38874959945679066,0.1325006484985316,0.9350013732910121,1,0.018636639504175267,2.0769095337304497,20.239999771118164,-1.8571324771574191,20.290000915527344,-4.333206179668247,20.405000686645508,0.018636639504175267
9940,2012-07-11,20.190000534057614,20.364999771118164,20.03499984741211,20.350000381469727,2186200.0,-0.009808673937104828,2.473708514867388,-5.333545269581765,33.059214447677704,40.994752645457424,0.12354817195175016,0.46950465375434547,0.11375814313445787,0.3424500823899628,11.311023808607592,0.3549995422363317,-0.2595724341894119,-0.38474941253662465,-1.2470441988147414,0.4775453737414921,-0.8158968056756812,0.04639798060243194,0.3249988555908274,29.523961765805605,-2.6072345066838416,0.43114739313905837,7,0.12749958038330433,0.32499885559082387,-0.2412505149841273,0.332499504089359,1.3799991607666051,2,0.02575525193958672,1.1428610354223143,20.38999938964844,2.0769095337304497,20.239999771118164,-1.8571324771574191,20.290000915527344,0.02575525193958672
9941,2012-07-12,20.024999618530273,20.1299991607666,19.84499931335449,20.104999542236328,1700200.0,-0.008172407685131389,3.3846413427821607,0.4999999999999889,36.880723798964596,40.029751305638754,0.312823572226975,0.6252122132886981,0.25581467499335275,0.5121237152476077,12.120473305225268,0.345001220703125,-0.2942851039611263,-0.5235003471374498,-1.42024357896819,0.3732428846932905,-0.9718719630528199,-0.07512873122207964,0.4899997711181676,26.865714131174574,-8.083838799904601,0.4483716159153704,7,0.25500011444091797,0.6274995803833008,-0.07624959945678711,0.4975004196166992,1.5050010681152344,3,0.04194757396202853,2.473708514867388,20.190000534057614,1.1428610354223143,20.38999938964844,2.0769095337304497,20.239999771118164,0.04194757396202853
9942,2012-07-13,20.614999771118164,20.700000762939453,20.06999969482422,20.11000061035156,2008800.0,0.02946317921733832,-1.1538461538461537,-6.312495529647423,46.831530047975576,39.4346950367404,-0.251937236317648,0.023417418852339722,-0.34494423579355526,-0.07076333275043112,12.744399178883736,0.6750011444091797,-0.2606506149245611,0.07474985122680522,-0.8160420363852197,0.9655417388388301,-0.3706460925792072,0.5201457950328177,-0.7700004577636754,90.05838038490457,51.370099155683334,0.4453959438060116,7,-0.3424997329711914,0.037499427795410156,-0.5962495803833008,-0.0924997329711914,0.8400001525878871,4,0.01891823400332182,3.3846413427821607,20.024999618530273,2.473708514867388,20.190000534057614,1.1428610354223143,20.38999938964844,0.01891823400332182
9943,2012-07-16,20.5,20.655000686645508,20.395000457763672,20.655000686645508,1670200.0,-0.005578451243995697,2.354826801205931,-0.30693256283874165,55.39305696873002,40.568901431226266,-0.15740992622617966,0.07325933181909505,-0.24193896596025866,0.055064176005600984,12.194071987021948,0.26000022888183594,-0.24202496038682142,0.003500080108643999,-0.7959345224933827,0.8029346827106707,-0.39621722119236935,0.40321738140965735,-0.6550006866455114,76.60813756087342,31.89862504688928,0.3997173013010129,7,-0.22749996185302734,0.15249919891357422,-0.46124982833862305,0.022500038146972656,0.7150001525878906,0,0.024878059945455666,-1.1538461538461537,20.614999771118164,3.3846413427821607,20.024999618530273,2.473708514867388,20.190000534057614,0.024878059945455666
9944,2012-07-17,20.690000534057614,20.73500061035156,20.479999542236328,20.614999771118164,1409600.0,0.009268318734517722,2.090904887409347,-0.4838737463852598,62.340063336557485,41.97854575469281,-0.3129058116913832,-0.16912337323402582,-0.4308513569978665,-0.12409136912778962,11.548754540778509,0.2550010681152308,-0.2192348572495817,0.2212506294250467,-0.5038616439458785,0.9463629027959719,-0.1413055072604159,0.5838067661105093,-0.8279011917114261,94.94381902073864,43.8844721739138,0.36255613668546294,7,-0.40000057220458984,-0.037501335144039416,-0.6425004005432093,-0.16750049591064098,0.6899986267089879,1,0.015224679486618209,2.354826801205931,20.5,-1.1538461538461537,20.614999771118164,3.3846413427821607,20.024999618530273,0.015224679486618209
9945,2012-07-18,20.7549991607666,20.770000457763672,20.575000762939453,20.604999542236328,1698600.0,0.0031415478507115235,1.1666366439553686,1.9999745689436887,62.34003707304287,43.945751469703694,-0.38202166314207986,-0.2965832548983798,-0.49656314704212434,-0.177198094830743,10.55847682966401,0.19499969482421875,-0.23910746460481036,0.3162492752075181,-0.295218723062348,0.9277172734773842,0.010515276072585067,0.6219832743424512,-0.8579837677001976,98.37824016891872,40.96081995313233,0.3057339991349326,7,-0.44749927520751953,-0.10249996185302734,-0.688748836517334,-0.2324991226196289,0.3299999237060547,2,0.027463340169646022,2.090904887409347,20.690000534057614,2.354826801205931,20.5,-1.1538461538461537,20.614999771118164,0.027463340169646022
9946,2012-07-19,21.155000686645508,21.18000030517578,20.774999618530273,20.81999969482422,2066400.0,0.019272538764300906,1.103898420121773,2.2333456251668933,64.84643882192188,47.594619975076924,-0.7425328918149248,-0.7396249466756899,-0.8926444874608599,-0.5638190522674975,10.34119745409291,0.4250011444091797,-0.1986754887176403,0.7195007324218743,0.12506237089389316,1.3139390939498554,0.4222815516578855,1.016719913185863,-1.2056061896972672,97.74778335280774,36.505314354610945,0.29721918076398995,7,-0.6425008773803711,-0.5025014877319336,-1.0887503623962402,-0.6325006484985352,-0.09000015258789418,3,0.019617064273634632,1.1666366439553686,20.7549991607666,2.090904887409347,20.690000534057614,2.354826801205931,20.5,0.019617064273634632
9947,2012-07-20,20.88500022888184,21.024999618530273,20.78499984741211,21.0049991607666,1555800.0,-0.012762961427560282,2.0,-0.3582047062976374,56.08109327195455,50.172628832098766,-0.42382573154772984,-0.4829663717990691,-0.6216192848635806,-0.2832294164013014,11.123129978586178,0.37000083923339844,-0.20078668008955347,0.4422502517700231,-0.17106252816629208,1.0555630317063383,0.1355938618018655,0.7489066417381807,-0.8371572672753942,62.4203651419218,3.0863123422342014,0.3066563899681578,7,-0.37250041961670277,-0.23250102996826527,-0.8187499046325719,-0.36250019073486683,0.09000015258788707,4,0.030883430725162198,1.103898420121773,21.155000686645508,1.1666366439553686,20.7549991607666,2.090904887409347,20.690000534057614,0.030883430725162198
9948,2012-07-23,20.670000076293945,20.7450008392334,20.420000076293945,20.57999992370605,976200.0,-0.010294476908387584,1.708320750218549,-0.750007947356761,57.04467128712605,52.75742545043897,-0.15803456417252804,-0.29489965987544764,-0.4137131915776848,-0.05886265048042105,11.679754763321345,0.4650001525878942,-0.17634461851817207,0.2347500801086433,-0.3625993199728157,0.8320994801901023,-0.06392461993208798,0.5334247801493746,-0.5315845272019537,32.89472693551909,-26.984347105769388,0.2986747000407303,7,-0.1575002670288086,-0.017500877380371094,-0.5512499809265137,-0.14750003814697266,0.2700004577636683,0,0.03797773800264315,2.0,20.88500022888184,1.103898420121773,21.155000686645508,1.1666366439553686,20.7549991607666,0.03797773800264315
9949,2012-07-24,20.415000915527344,20.725000381469727,20.2450008392334,20.625,1531400.0,-0.012336679236835346,1.341462053052224,-2.3333192048488036,48.10347038840858,54.4290094438535,0.11273981747682527,-0.024623546502276383,-0.16408179090834096,0.20491378335681887,11.437393002434908,0.4799995422363281,-0.10255838380417259,-0.030749130249024148,-0.6183606848999368,0.5568624244018885,-0.32455490757448047,0.26305664707643217,-0.19325858594864798,18.18183672678388,-38.00762032318431,0.29380577732545615,7,0.09749889373779297,0.23749828338623047,-0.0037508010864257812,0.1074991226196289,0.5249996185302699,1,0.039186833268867405,1.708320750218549,20.670000076293945,2.0,20.88500022888184,1.103898420121773,21.155000686645508,0.039186833268867405
9950,2012-07-25,20.26499938964844,20.51499938964844,20.145000457763672,20.51000022888184,2100800.0,-0.007347612988095165,1.9019619576193498,1.1666757493188011,47.610901172725654,55.621251374271395,0.3067575542686036,0.15290730263106767,-0.013564633863001774,0.36426663238389523,10.696624427088581,0.3699989318847692,-0.029466180619579063,-0.19325065612792613,-0.7522186022840636,0.3657172900282113,-0.47273462920599485,0.08623331695014258,0.9150009155273402,11.594101408305695,-42.16903144124571,0.27948397307806844,7,0.36000061035155895,0.38749980926513317,0.2412509918212855,0.2575006484985316,0.6400012969970668,2,0.05502096248212629,1.341462053052224,20.415000915527344,1.708320750218549,20.670000076293945,2.0,20.88500022888184,0.05502096248212629
9951,2012-07-26,20.479999542236328,21.2549991607666,20.28499984741211,21.045000076293945,3100400.0,0.010609432966364185,-1.031412336851776,2.3061167293364786,53.13528818565348,56.3216689451245,0.18225234607313467,-0.032242470063799544,-0.22328355889064966,0.16092100567331613,10.003914638346057,0.9899997711181605,0.03893031848500428,0.0017495155334472656,-0.5280994071151461,0.5315984381820407,-0.2631749457908512,0.26667397685774574,-0.33499908447265625,30.18013296469339,-25.663751718465402,0.2649244613242968,7,0.2200002670288086,0.11999988555908203,0.03625011444091797,0.04250049591064453,0.6049995422363281,3,0.02954099393355092,1.9019619576193498,20.26499938964844,1.341462053052224,20.415000915527344,1.708320750218549,20.670000076293945,0.02954099393355092
9952,2012-07-27,20.94499969482422,21.020000457763672,20.44499969482422,20.61000061035156,2481600.0,0.022705086083078863,1.3711341827906245,-0.592918173133085,60.23221474354893,56.85935314232661,-0.25816318778084124,-0.4693243670745346,-0.6703979335410679,-0.28632908451615435,9.63349973388954,0.5750007629394531,0.14310941295192947,0.4337496757507324,-0.12674710858066263,0.9942464600821275,0.15350128358503667,0.7139980679164282,-0.7999992370605469,72.07208755255955,12.63913564258148,0.28024839216569747,7,-0.24499988555908203,-0.3900003433227539,-0.42875003814697266,-0.4224996566772461,-0.0550003051757777,4,0.005729331152153128,-1.031412336851776,20.479999542236328,1.9019619576193498,20.26499938964844,1.341462053052224,20.415000915527344,0.005729331152153128
9953,2012-07-30,20.950000762939453,20.989999771118164,20.73500061035156,20.915000915527344,1449600.0,0.00023877145801387556,3.4348503947456335,0.10447744198228043,58.48486144569953,56.43099737667571,-0.2152551800467215,-0.46467711562325675,-0.6408061602859192,-0.27480785294803667,10.224945416759304,0.2549991607666051,0.24871296170719148,0.4175006866455071,-0.17642043695646592,1.0114218102474801,0.12054012484452059,0.7144612484464936,-0.7828003311157232,72.5226347560567,13.26118515302889,0.29696056180098723,7,-0.2500009536743164,-0.40000152587890625,-0.35125112533569336,-0.42750072479248047,0.1399993896484375,0,0.0011932991703988982,1.3711341827906245,20.94499969482422,-1.031412336851776,20.479999542236328,1.9019619576193498,20.26499938964844,0.0011932991703988982
9954,2012-07-31,20.780000686645508,21.0,20.770000457763672,20.920000076293945,1477800.0,-0.008114561818760135,-1.874997019764919,-4.0,59.02139727395332,56.06225962122132,-0.03480626257593045,-0.26743393246972147,-0.4337680753615487,-0.09237954574133056,10.210494396107862,0.22999954223632812,0.2800793000575297,0.2215005874633782,-0.3677016013200429,0.8107027762467993,-0.07310050692833414,0.5161016818550905,-0.5910442802429188,57.20729467196143,-5.5755046304409674,0.2946010943917112,7,-0.0800008773803711,-0.23000144958496094,-0.18125104904174805,-0.25750064849853516,0.5649986267089808,1,0.007699703663385016,3.4348503947456335,20.950000762939453,1.3711341827906245,20.94499969482422,-1.031412336851776,20.479999542236328,0.007699703663385016
9955,2012-08-01,20.21999931335449,20.78499984741211,20.190000534057614,20.770000457763672,2648800.0,-0.026949054609555878,1.05172204007407,3.928596730245257,52.6602925395442,54.7082433676238,0.493188618097836,0.2830585589555845,0.14769510940559982,0.4781173695320611,10.009400956240762,0.5949993133544957,0.2767365135019162,-0.3232507705688512,-0.9315816244569781,0.2850800833192757,-0.6274161975129147,-0.019085343624787754,1.034999847412113,2.8167904206201575,-61.844466842947504,0.30416542694406346,8,0.4800004959106481,0.32999992370605824,0.3537502288818395,0.302500724792484,1.1700000762939524,2,0.03560837018563068,-1.874997019764919,20.780000686645508,3.4348503947456335,20.950000762939453,1.3711341827906245,20.94499969482422,0.03560837018563068
9956,2012-08-02,19.799999237060547,20.13999938964844,19.665000915527344,20.059999465942386,2487200.0,-0.020771517831682074,1.2618970849360143,0.4727267052528306,38.34049429460663,52.73706570347404,0.7831222910887483,0.690828622854287,0.5881040226127041,0.9065167886093874,10.216411163412422,0.5549983978271449,0.22350944489674163,-0.7130007743835449,-1.4047298238375028,-0.021271724929587066,-1.0588652991105256,-0.3671362496565642,1.4336999511718744,9.96297912473079,-49.35889117976458,0.34586452472697926,8,0.6600008010864258,0.6600008010864258,0.6975002288818359,0.7225008010864258,1.5450000762939418,3,0.0558081561698589,1.05172204007407,20.21999931335449,-1.874997019764919,20.780000686645508,3.4348503947456335,20.950000762939453,0.0558081561698589
9957,2012-08-03,20.549999237060547,20.645000457763672,20.11000061035156,20.11000061035156,2030000.0,0.03787878933834454,-1.4318250782448638,-1.6923009206616932,50.605316924304674,52.02158188538277,-0.021674225770059508,-0.040785320116910384,-0.13992715858697835,0.16385393079115573,9.703507855331319,0.845001220703125,0.18004266307338312,0.023999309539796343,-0.6598109918533837,0.7078096109329763,-0.31790584115679366,0.36590446023638634,0.6209520202636725,66.2920545659243,8.778523642357918,0.3419051506965906,8,-0.08999919891357422,-0.08999919891357422,-0.041249752044677734,-0.02749919891357422,0.9250011444091797,4,0.026034056801679695,1.2618970849360143,19.799999237060547,1.05172204007407,20.21999931335449,-1.874997019764919,20.780000686645508,0.026034056801679695
9958,2012-08-06,20.6299991607666,20.725000381469727,20.53499984741211,20.56999969482422,1231200.0,0.003892940470858086,-1.9231040098595888,0.13636284820058325,49.25371505570215,52.149386848415396,-0.12063058438219798,-0.09493684248398893,-0.20189499443249304,0.09236953360431599,8.817105543107926,0.1900005340576172,0.09150209676332466,0.08449926376342631,-0.5871049875383498,0.7561035150652025,-0.25130286188746354,0.42030138941431616,0.48071408288574347,72.28456232390946,18.699950305539097,0.3358021256508885,8,-0.1699991226196289,-0.1699991226196289,-0.12124967575073242,-0.1074991226196289,0.8850002288818395,0,0.01260301693934629,-1.4318250782448638,20.549999237060547,1.2618970849360143,19.799999237060547,1.05172204007407,20.21999931335449,0.01260301693934629
9959,2012-08-07,20.770000457763672,20.895000457763672,20.479999542236328,20.70499992370605,1803400.0,0.006786296785863177,1.6349219804905812,1.083351877165714,50.183165708957254,52.43519401910779,-0.22906852207849226,-0.21608871278924724,-0.3221879802664773,-0.04085027901180638,8.284290000785157,0.41500091552734375,0.05282384491215808,0.2055005073547349,-0.46907512340133195,0.8800761381108018,-0.13178730802329852,0.5427883227327683,0.2828842927636721,89.83739459181173,40.1872497818426,0.33728781537803293,8,-0.3100004196166992,-0.3100004196166992,-0.19875097274780273,-0.24750041961669922,1.0,1,0.015406821751157151,-1.9231040098595888,20.6299991607666,-1.4318250782448638,20.549999237060547,1.2618970849360143,19.799999237060547,0.015406821751157151
9960,2012-08-08,20.709999084472656,20.899999618530273,20.420000076293945,20.55500030517578,2410800.0,-0.002888847952267959,-1.2588254301639874,2.3845770122361443,44.07455662478633,51.42844606790033,-0.11097600855723755,-0.12135483138782632,-0.2505062680147283,0.019585017456059006,7.321659341545969,0.4799995422363281,0.02320953991452157,0.11949920654296875,-0.5340576364230145,0.773056049508952,-0.20727921494002288,0.4462776280259604,0.28737031265468715,84.61532521486652,39.35350775690783,0.32677842148299147,8,-0.36749839782714844,-0.2499990463256836,-0.16499948501586914,-0.1874990463256836,0.9300003051757848,2,0.030661528582969666,1.6349219804905812,20.770000457763672,-1.9231040098595888,20.6299991607666,-1.4318250782448638,20.549999237060547,0.030661528582969666
9961,2012-08-09,20.864999771118164,20.95499992370605,20.674999237060547,20.674999237060547,1112800.0,0.007484340584144267,-1.9473673643527207,1.2258195510927348,49.72526896707834,50.26100764829249,-0.22978561578670664,-0.22155752966813935,-0.38598183525574115,-0.13407601930753543,5.985648114284368,0.28000068664550426,0.049106409938506346,0.23249988555908274,-0.37433456396327713,0.8393343350814426,-0.0709173392020972,0.5359171103202627,-1.1999988555908203,89.34908571338325,44.3468508906201,0.3034172247611798,8,-0.5324993133544922,-0.4049997329711914,-0.3425002098083496,-0.3424997329711914,0.7100009918212891,3,0.025161736126975365,-1.2588254301639874,20.709999084472656,1.6349219804905812,20.770000457763672,-1.9231040098595888,20.6299991607666,0.025161736126975365
9962,2012-08-10,21.0049991607666,21.01000022888184,20.70499992370605,20.815000534057614,947000.0,0.006709771923516961,2.0499914169638567,0.9999899613512209,54.69843613737167,49.840293725144946,-0.40273045374130234,-0.34872011850218954,-0.5039431855548813,-0.27095004866684747,6.048610344764639,0.30500030517578836,0.09538314113878243,0.3529993057250991,-0.27612250712736497,0.9821211185775631,0.03843839929886883,0.6675602121513293,-1.3141982650756852,99.15236155561962,50.44498797663656,0.31456090642623136,8,-0.6674985885620117,-0.5449991226196289,-0.5712494850158691,-0.5474996566772461,0.5550003051757848,4,0.01618663014388222,-1.9473673643527207,20.864999771118164,-1.2588254301639874,20.709999084472656,1.6349219804905812,20.770000457763672,0.01618663014388222
9963,2012-08-13,21.01000022888184,21.030000686645508,20.88500022888184,20.950000762939453,782600.0,0.00023808942228287222,1.899998092658572,0.3157889453289826,58.97432651771937,49.83506364111896,-0.4451364094345358,-0.33049906750389013,-0.476077599927887,-0.27124807808604956,6.129740667677465,0.14500045776366832,0.10909722132291577,0.33250036239624237,-0.31183985719135165,0.9768405819838364,0.010330252602447132,0.6546704721900376,-1.2664313598632866,96.72123971283546,42.328693027865015,0.3221701097937968,8,-0.6624994277954137,-0.5500001907348668,-0.6250004768371618,-0.552500724792484,0.47500038146971946,0,0.02213232496535933,2.0499914169638567,21.0049991607666,-1.9473673643527207,20.864999771118164,-1.2588254301639874,20.709999084472656,0.02213232496535933
9964,2012-08-14,21.0049991607666,21.125,20.975000381469727,21.084999084472656,1272600.0,-0.0002380327492030876,-1.1428902301121269,-1.3333439298088665,61.671892307868106,50.83635250426605,-0.45244202383683074,-0.31693871550681507,-0.4409753186747878,-0.2595294124738743,6.4737573474761225,0.14999961853027344,0.05560748811833349,0.3117493629455552,-0.34906613444660195,0.9725648603377124,-0.018658385750523365,0.6421571116416338,-1.18424438269043,82.9786025220292,22.215114869288698,0.33040774869607803,8,-0.6099987030029297,-0.5449991226196289,-0.6199994087219238,-0.5474996566772461,0.33500099182128906,1,0.024279945215823773,1.899998092658572,21.01000022888184,2.0499914169638567,21.0049991607666,-1.9473673643527207,20.864999771118164,0.024279945215823773
9965,2012-08-15,21.325000762939453,21.38999938964844,20.95499992370605,20.975000381469727,2027200.0,0.015234544868278466,-1.2307590733250804,-4.375008940705243,62.90074593138919,53.56526935279746,-0.6696346380451637,-0.6240427003815299,-0.7289544465157789,-0.5729601410013352,7.110106175288486,0.4349994659423899,0.01568166543810179,0.6032508850097642,-0.11541271894731153,1.32191448896684,0.24391908303122634,0.9625826869883021,-1.3999063671093737,90.90928491781018,25.191724201293894,0.35933180197853803,8,-0.5750007629394531,-0.7975006103515625,-0.9287509918212891,-0.9975013732910156,-0.07000160217285156,2,0.02086751132021436,-1.1428902301121269,21.0049991607666,1.899998092658572,21.01000022888184,2.0499914169638567,21.0049991607666,0.02086751132021436
9966,2012-08-16,21.56999969482422,21.6299991607666,21.26000022888184,21.299999237060547,1412200.0,0.01148881233854615,-1.1142888283378973,0.7714290385338499,60.22910600210773,54.63457925033113,-0.7120330506023933,-0.8815545934582225,-0.9524473009735743,-0.8134095953519846,7.206966044728961,0.3699989318847621,-0.00839955832359962,0.8274998664855957,0.03590217306072674,1.6190975599104647,0.4317010197731612,1.2232987131980302,-1.498414799612302,93.51356589946515,27.41838143743196,0.3957988467124351,8,-0.5450000762939453,-0.9224996566772461,-1.153749942779541,-1.2425003051757812,-0.2700004577636719,3,0.003245233927426483,-1.2307590733250804,21.325000762939453,-1.1428902301121269,21.0049991607666,1.899998092658572,21.01000022888184,0.003245233927426483
9967,2012-08-17,21.530000686645508,21.700000762939453,21.489999771118164,21.63500022888184,1453000.0,-0.0018543814902467481,-1.2702641400499,-0.3888865341414958,59.38509419136285,55.76028804318231,-0.5793238360557709,-0.8334896038622261,-0.8874174076116788,-0.7755940432657127,7.353711493368563,0.21000099182128906,0.03665801486766895,0.7552508354186998,-0.10992669698933355,1.620428367826733,0.3226620692146831,1.1878396016227164,-1.2714060795670292,79.14110860178556,13.286454306667366,0.4325887662040173,8,-0.4700002670288086,-0.8474998474121094,-1.063751220703125,-1.2025012969970703,-0.42000007629394887,4,0.0020901103046344627,-1.1142888283378973,21.56999969482422,-1.2307590733250804,21.325000762939453,-1.1428902301121269,21.0049991607666,0.0020901103046344627
9968,2012-08-20,21.45499992370605,21.604999542236328,21.325000762939453,21.5,933800.0,-0.0034835467044819213,1.1960760847613563,0.42857402361491487,61.26874387834762,56.99201895089236,-0.4190582898283992,-0.7343117848757537,-0.8007975724594552,-0.7039535519845437,8.113037177126861,0.279998779296875,0.18474835560733638,0.6410000801086397,-0.2739614295805133,1.5559615897977928,0.18351932526406145,1.098480834953218,-0.994608454807036,67.11401835660948,0.15869330191284803,0.4574807548445765,8,-0.3949995040893519,-0.7724990844726527,-0.9925003051757777,-1.1275005340576136,-0.3050003051757777,0,0.004893942792342676,-1.2702641400499,21.530000686645508,-1.1142888283378973,21.56999969482422,-1.2307590733250804,21.325000762939453,0.004893942792342676
9969,2012-08-21,21.21500015258789,21.48500061035156,21.174999237060547,21.440000534057614,1154800.0,-0.011186193053908111,-1.0327811442757835,4.999999999999527,68.59811204921596,59.71685844249565,-0.12214155496877055,-0.454613339887608,-0.5454415410734867,-0.47121867264283424,8.394436324821978,0.3100013732910121,0.2272615195286143,0.3610003471374519,-0.5504571720683415,1.2724578663432453,-0.09472841246544306,0.8167291067403468,-0.5810633825232152,34.89932026779688,-38.509754055200716,0.455728759602896,8,-0.027500152587890625,-0.5324993133544922,-0.7525005340576172,-0.8875007629394531,-0.04000091552734375,1,0.012726865699820955,1.1960760847613563,21.45499992370605,-1.2702641400499,21.530000686645508,-1.1142888283378973,21.56999969482422,0.012726865699820955
9970,2012-08-22,21.3799991607666,21.399999618530273,21.075000762939453,21.174999237060547,1601800.0,0.007777469101671652,1.653042794528653,-0.9111092273132005,82.64457403535201,63.37455900563716,-0.20350735355178884,-0.5605353013911198,-0.6994591446383609,-0.6436347392252806,8.388367536206546,0.3249988555908203,0.2800340444614271,0.4702493667602532,-0.425786106192767,1.3662848397132734,0.02223163028374131,0.9182671032367651,-0.5968134316994558,48.79974365234375,-31.286723642013925,0.4480177364765103,8,-0.17749881744384766,-0.6974983215332031,-0.9087495803833008,-1.052499771118164,-0.22499847412109375,2,-0.0018708610733769726,-1.0327811442757835,21.21500015258789,1.1960760847613563,21.45499992370605,-1.2702641400499,21.530000686645508,-0.0018708610733769726
9971,2012-08-23,21.084999084472656,21.3700008392334,21.059999465942386,21.3700008392334,1018000.0,-0.01379794611195706,1.1754348393486698,-1.390252979651839,63.61320018481341,64.3650883442418,0.14078666936185513,-0.22966106229277727,-0.3955508552972198,-0.35959879747934664,8.115950071624656,0.3199996948242152,0.31527860438542277,0.1449993133544929,-0.7305641159941345,1.0205627427031203,-0.2927824013198226,0.5827810280288084,-0.17345925066338808,3.9061824792496416,-74.70617623103585,0.43778171467431376,8,0.20750141143798828,-0.4024982452392578,-0.6049995422363281,-0.7574996948242188,0.1500015258789027,3,0.008062607715223269,1.653042794528653,21.3799991607666,-1.0327811442757835,21.21500015258789,1.1960760847613563,21.45499992370605,0.008062607715223269
9972,2012-08-24,21.065000534057614,21.104999542236328,20.96500015258789,21.040000915527344,859800.0,-0.0009484729088639066,1.6667151083580083,-0.08771741967433486,61.417343332298564,64.63653465697283,0.1901922243893317,-0.2110310689770607,-0.37410757726700794,-0.35438459682031365,7.740968099321645,0.1399993896484375,0.3876989731934657,0.11900072097778036,-0.7583498295930546,0.9963512715486154,-0.3196745543076389,0.5576759962631996,0.6350002288818395,15.62507450587647,-61.15270347576134,0.4386752752854184,8,0.26249980926514027,-0.3824996948242152,-0.48250102996825817,-0.7375011444091761,0.029998779296875,4,0.011155884027773455,1.1754348393486698,21.084999084472656,1.653042794528653,21.3799991607666,-1.0327811442757835,21.21500015258789,0.011155884027773455
9973,2012-08-27,20.975000381469727,21.1299991607666,20.959999084472656,21.06999969482422,770000.0,-0.004272497047525636,-1.7199597174115384,-3.8000305180443332,55.525600094596165,63.95361329994261,0.3069886806614406,-0.12549623502503593,-0.3028602604644135,-0.28040108189276935,7.367687598386661,0.1700000762939453,0.4245454661788557,0.027750587463380327,-0.8496951939905699,0.9051963689173306,-0.4109723032635948,0.46647347819035545,0.710300369262697,2.857381599407108,-69.28310789019575,0.43872289072697557,8,0.35249996185302734,-0.2924995422363281,-0.3925008773803711,-0.6475009918212891,0.30500030517578125,0,0.00643624440651247,1.6667151083580083,21.065000534057614,1.1754348393486698,21.084999084472656,1.653042794528653,21.3799991607666,0.00643624440651247
9974,2012-08-28,20.940000534057614,21.049999237060547,20.88500022888184,20.979999542236328,837400.0,-0.0016686458534242998,-1.199992370586123,0.42104523460561494,56.28419287360309,63.218440737966375,0.3707915543775613,-0.08210454298529513,-0.28321569028488014,-0.261384825988106,6.8811311706579765,0.16499900817870738,0.4302557218013128,-0.01524925231933949,-0.8891850577911704,0.8586865531524914,-0.45221715505525495,0.42171865041657597,0.7162881500244183,10.679683564930103,-57.409125451688865,0.43696790273591546,8,0.3524999618530309,-0.2574996948242152,-0.35750102996825817,-0.6125011444091761,0.43499946594238637,1,0.010028609317898951,-1.7199597174115384,20.975000381469727,1.6667151083580083,21.065000534057614,1.1754348393486698,21.084999084472656,0.010028609317898951
9975,2012-08-29,20.940000534057614,20.98500061035156,20.834999084472656,20.8700008392334,1046600.0,0.0,-1.1428298956431198,-1.7500357636734003,52.23882976421732,62.33063226708966,0.34691821960205615,-0.026770697782819042,-0.3024336895787201,-0.2764129905356256,6.8617038589277595,0.1500015258789027,0.4202830778871096,-0.05124931335449645,-0.8540860216822352,0.7515873949732423,-0.45266766751836585,0.35016904080937294,0.6700108427124079,19.626374801689206,-43.88231049539779,0.4014183541638689,8,0.32749938964844105,-0.2574996948242152,-0.35750102996825817,-0.6125011444091761,0.45499992370605824,2,0.011222478367215016,-1.199992370586123,20.940000534057614,-1.7199597174115384,20.975000381469727,1.6667151083580083,21.065000534057614,0.011222478367215016
9976,2012-08-30,20.905000686645508,20.989999771118164,20.795000076293945,20.84000015258789,1270800.0,-0.0016714348863162698,-1.5161139481941794,0.9285831062670771,46.81533460003986,60.93399231249822,0.3102991614283859,0.10040552067031072,-0.283102649532303,-0.24897349975156047,5.9300891218678125,0.19499969482421875,0.401190864649589,-0.1414992332458489,-0.7198647518045149,0.4368662853128171,-0.43068199252518014,0.14768352603348234,0.6430097067407239,32.836092828349535,-25.08310312469115,0.28918275927933274,8,0.2949991226196289,-0.22249984741210938,-0.2662510871887207,-0.5775012969970703,0.42999839782714844,3,0.01195886112358302,-1.1428298956431198,20.940000534057614,-1.199992370586123,20.940000534057614,-1.7199597174115384,20.975000381469727,0.01195886112358302
9977,2012-08-31,21.084999084472656,21.239999771118164,20.9950008392334,21.0,1661400.0,0.00861030336832913,-4.158013090792274,1.3076674785058247,52.14896800786103,59.92068388244415,0.06765349973590062,-0.03948118109263277,-0.4615271271109087,-0.43779771761372643,6.151581549542581,0.33499908447265625,0.35466087281592706,0.011749172210691938,-0.5173144918141794,0.5408128362355633,-0.25278265980174197,0.27628100422312585,0.3877102772043486,65.16836113635195,11.655154644637577,0.26453183201243513,8,0.055001258850097656,-0.4024982452392578,-0.4349994659423828,-0.7574996948242188,0.04500007629394531,4,0.007114134806359473,-1.5161139481941794,20.905000686645508,-1.1428298956431198,20.940000534057614,-1.199992370586123,20.940000534057614,0.007114134806359473
9978,2012-09-04,20.88999938964844,21.084999084472656,20.76000022888184,21.084999084472656,1299200.0,-0.009248266696289087,2.333326812473065,-2.294138766717488,47.028423008492,57.52405176680816,0.19453718279222798,0.1855068375737794,-0.26976600593133426,-0.2534860585724452,6.37319275816436,0.32499885559081676,0.29448806922554027,-0.19625053405761506,-0.6911283461316806,0.2986272780164505,-0.44368944009464784,0.051188371979417724,0.5149390434902585,27.083184321579484,-21.765016517256225,0.24743890603703234,9,0.19000053405761363,-0.20749855041504262,-0.26249980926514027,-0.5625000000000036,-0.11499977111816762,1,0.00981330443731987,-4.158013090792274,21.084999084472656,-1.5161139481941794,20.905000686645508,-1.1428298956431198,20.940000534057614,0.00981330443731987
9979,2012-09-05,21.09000015258789,21.19499969482422,20.84000015258789,20.905000686645508,1588400.0,0.00957399563345862,-1.2539615261185217,-0.948716694706383,43.5261354799386,53.17755859398445,-0.02800447735051037,0.011287568626137556,-0.45092177445187076,-0.46280101938179996,6.611428601790251,0.3549995422363281,0.23961561321725355,-0.01224975585937571,-0.48423873464879463,0.4597392229300432,-0.24824424525408517,0.22374473353533375,0.23754569603998732,68.75004967058446,24.18038617990546,0.23599448939471032,9,-0.024999618530273438,-0.4074993133544922,-0.46500062942504883,-0.7625007629394531,-0.33500099182128906,2,0.0090090342666167,2.333326812473065,20.88999938964844,-4.158013090792274,21.084999084472656,-1.5161139481941794,20.905000686645508,0.0090090342666167
9980,2012-09-06,21.34499931335449,21.415000915527344,21.19499969482422,21.19499969482422,1249800.0,0.012090998526394392,-1.9333570692877942,0.8108110894600449,43.835589236462624,50.98004626638991,-0.3223936056458996,-0.2041675471167288,-0.6775990630850863,-0.7258059522581952,7.181688561203956,0.3250007629394531,0.18615597440895115,0.2109993934631298,-0.23458239809738757,0.6565811850236472,-0.011791502317130664,0.43379028924339025,-0.5849990844726491,89.31274369629158,48.830117302304956,0.22279089578025912,9,-0.2574987411498988,-0.6624984741210902,-0.7199997901916468,-1.0174999237060511,-0.6899986267089808,3,0.0014055135915016503,-1.2539615261185217,21.09000015258789,2.333326812473065,20.88999938964844,-4.158013090792274,21.084999084472656,0.0014055135915016503
9981,2012-09-07,21.38999938964844,21.46999931335449,21.34499931335449,21.434999465942386,968600.0,0.002108225708201239,1.173917370175911,-0.3000012715689961,46.1748198177072,49.286432542546436,-0.35713626529931375,-0.21905012600504747,-0.6952659088652844,-0.7815853480344224,7.720839611256847,0.125,0.12874185649467762,0.22974948883057067,-0.2109373674366921,0.6704363450978335,0.009406060696939278,0.45009291696420206,-0.616899147033692,88.73239058252203,50.94465178027195,0.22034342813363123,9,-0.274999618530277,-0.7074985504150426,-0.7649998664855993,-1.0625000000000036,-0.5049991607666016,4,0.00023380403262907024,-1.9333570692877942,21.34499931335449,-1.2539615261185217,21.09000015258789,2.333326812473065,20.88999938964844,0.00023380403262907024
9982,2012-09-10,21.34499931335449,21.5,21.270000457763672,21.299999237060547,1056000.0,-0.002103790443104492,-3.381042344093444,-0.9999999999999211,46.94441971949188,48.33296805642373,-0.2997649950442316,-0.15523082962439005,-0.6295007262394456,-0.746777647400588,8.094109551541164,0.22999954223632812,0.017483552462550733,0.167749404907223,-0.2739513387667394,0.6094501485811854,-0.05310096692975819,0.3885997767442042,-0.5440231079101494,79.05395478551284,43.11788949580281,0.22085037183698175,9,-0.21499919891357067,-0.4399986267089808,-0.884999275207516,-1.0174999237060511,-0.14999961853026988,0,-0.00046850453050029106,1.173917370175911,21.38999938964844,-1.9333570692877942,21.34499931335449,-1.2539615261185217,21.09000015258789,-0.00046850453050029106
9983,2012-09-11,21.475000381469727,21.549999237060547,21.350000381469727,21.43000030517578,956200.0,0.006090469538403864,1.0512935883014622,1.000000000000079,57.69232939636246,48.48942767006366,-0.39267648126926247,-0.26204421214639595,-0.7445350264285757,-0.8884741850497235,8.492209824081916,0.20499992370605824,-0.006943235017320859,0.2745004653930678,-0.17892961506272087,0.7279305458488565,0.04778542516517348,0.5012155056209622,-0.6320827483520475,89.43676728167546,51.164919217752555,0.22671504022789474,9,-0.32000064849853516,-0.41499996185302734,-1.015000343322754,-1.1250009536743164,0.03999900817871449,1,-0.01606524864143044,-3.381042344093444,21.34499931335449,1.173917370175911,21.38999938964844,-1.9333570692877942,21.34499931335449,-0.01606524864143044
9984,2012-09-12,21.51499938964844,21.604999542236328,21.280000686645508,21.415000915527344,2764400.0,0.001862584748227869,1.3214305177111716,2.2221845462638012,54.31311539544364,48.71990385131104,-0.3827887277040425,-0.2760283596985218,-0.7602508629641136,-0.941811201302766,8.626180856939273,0.3249988555908203,-0.022534972556567112,0.2889994621276877,-0.17536855021695885,0.7533674744723342,0.05681545595536264,0.5211834683000127,-0.6155152282153331,78.04873510174167,39.41044136933989,0.23218400617232401,9,-0.332499504089359,-0.45499897003174183,-1.0549993515014684,-1.164999961853031,-0.03999900817871449,2,-0.03439459875021911,1.0512935883014622,21.475000381469727,-3.381042344093444,21.34499931335449,1.173917370175911,21.38999938964844,-0.03439459875021911
9985,2012-09-13,21.770000457763672,21.895000457763672,21.450000762939453,21.5049991607666,1689200.0,0.011852246123600585,-1.3733437771798562,2.650053406576544,72.45909512743599,51.56921057657727,-0.5673340916231204,-0.5227852834893802,-0.9960479877648503,-1.2036135332968136,8.490295673700501,0.44499969482421875,-0.009214277430395157,0.5217505455017104,-0.0015010326725288792,1.0450021236759497,0.26012475641459076,0.78337633458883,-0.7999647582502405,80.0,35.44120429438823,0.2616257890871188,9,-0.44250011444091797,-0.6125001907348633,-1.3100004196166992,-1.2950010299682617,-0.44000053405762074,3,-0.046623852809111854,1.3214305177111716,21.51499938964844,1.0512935883014622,21.475000381469727,-3.381042344093444,21.34499931335449,-0.046623852809111854
9986,2012-09-14,21.63999938964844,21.864999771118164,21.57999992370605,21.799999237060547,2156600.0,-0.005971569379038311,-1.0357220708446604,-0.6037700540532626,67.58406040053171,53.28422084242957,-0.359963144950207,-0.40819974017009386,-0.8440891402964148,-1.081957249614394,7.893955761088351,0.2849998474121129,0.005233632539351163,0.38824949264526865,-0.14490650296925622,0.9214054882597935,0.12167149483800799,0.6548274904525293,-0.5589679191449797,59.199829101563076,10.52749383503128,0.26657799780726216,9,-0.31249904632568715,-0.3549995422363317,-1.2387490272522008,-1.164999961853031,-0.2950000762939524,4,-0.04551750142257904,-1.3733437771798562,21.770000457763672,1.3214305177111716,21.51499938964844,1.0512935883014622,21.475000381469727,-0.04551750142257904
9987,2012-09-17,21.575000762939453,21.674999237060547,21.4950008392334,21.600000381469727,1241200.0,-0.003003633481620138,1.057155936304483,0.15624776482369276,68.63356723053931,55.68479242265705,-0.24378479606387415,-0.3580124482959448,-0.753727948563963,-1.0260854393649694,7.031960021125165,0.17999839782714844,0.03127975554416196,0.32100086212158274,-0.2174528928066124,0.8594546170497779,0.051773984657483396,0.5902277395856821,-0.39629301396476535,47.967509932172796,-6.2315960577939435,0.2692268774640976,9,-0.20750045776367188,-0.27500057220458984,-1.1787505149841309,-1.100001335144043,-0.5750007629394531,0,-0.0319814836457788,-1.0357220708446604,21.63999938964844,-1.3733437771798562,21.770000457763672,1.3214305177111716,21.51499938964844,-0.0319814836457788
9988,2012-09-18,21.559999465942386,21.604999542236328,21.3700008392334,21.545000076293945,1651600.0,-0.0006953092220898238,3.4761852861035423,-0.5999847409782454,69.49681988632706,58.570424023366876,-0.13829222164585175,-0.3528313667279299,-0.711403548828244,-1.009453359533513,6.418056391773602,0.2349987030029297,0.07486387837855091,0.3007495880126996,-0.24790668419272066,0.8494058602181198,0.026421451909989457,0.5750777241154097,-0.29533659191302064,45.52827374029713,-13.5901610355453,0.27432813610271034,9,-0.014999389648441053,-0.23249912261963246,-1.1612491607666051,-1.0850000381469762,-0.5949993133544957,1,-0.016929488875672027,1.057155936304483,21.575000762939453,-1.0357220708446604,21.63999938964844,-1.3733437771798562,21.770000457763672,-0.016929488875672027
9989,2012-09-19,21.48500061035156,21.600000381469727,21.354999542236328,21.559999465942386,1925600.0,-0.003478611198914905,2.1612871469882484,-5.0001271617490355,66.36637840673853,61.07384504228642,-0.0015311846619106007,-0.2704328464984158,-0.6142254164311289,-0.9344407976466087,6.1434688854486925,0.24500083923339844,0.09633964864125844,0.21225070953368785,-0.3450402834390829,0.7695417025064586,-0.06639478695269574,0.49089620602007145,-0.14469722627407577,24.074231057233835,-38.38568567335737,0.2786454964863848,9,0.09749984741211293,-0.15750026702880504,-1.0812501907348597,-1.0100011825561488,-0.23500061035155895,2,0.0013962661598636572,3.4761852861035423,21.559999465942386,1.057155936304483,21.575000762939453,-1.0357220708446604,21.63999938964844,0.0013962661598636572
9990,2012-09-20,21.34000015258789,21.434999465942386,21.2450008392334,21.3700008392334,1768200.0,-0.0067489156920854665,1.3750134112176775,0.4000152590218588,62.25350871631643,62.86036603102078,0.1594538426014367,-0.13553142718006228,-0.4418257638810772,-0.7901099898842006,5.976761035029784,0.2399997711181605,0.1448432224103442,0.0692502021789565,-0.4867057101400256,0.6252061144979386,-0.20872775398053278,0.3472281583384458,0.5550003051757812,15.322496292969253,-48.782643148855406,0.27797795615949084,9,0.23000049591064453,-0.012499809265136719,-0.9124999046325684,-0.8650007247924805,0.06500053405761719,3,0.006326158758975575,2.1612871469882484,21.48500061035156,3.4761852861035423,21.559999465942386,1.057155936304483,21.575000762939453,0.006326158758975575
9991,2012-09-21,21.2549991607666,21.584999084472656,21.23500061035156,21.55500030517578,1973600.0,-0.003983176720407933,-1.0588251793758228,9.999809269502194,55.05951941689703,63.762043775176906,0.24953217067500688,-0.03914861235114131,-0.3245290976863515,-0.7068386013277888,6.004444451443601,0.3499984741210973,0.18829045200162398,-0.02425079345703196,-0.5734057116785785,0.5249041247645145,-0.2988282525678052,0.2503266656537413,0.6270013046264644,4.545139280234508,-56.97070325800111,0.27457745911077364,9,0.3100013732910156,0.07250118255615234,-0.6162490844726562,-0.7799997329711914,0.1600017547607422,4,0.0035286175441440193,1.3750134112176775,21.34000015258789,2.1612871469882484,21.48500061035156,3.4761852861035423,21.559999465942386,0.0035286175441440193
9992,2012-09-24,21.299999237060547,21.475000381469727,21.145000457763672,21.200000762939453,1075000.0,0.0021171525791923163,-2.1428701180744776,-0.3333269755288104,63.39866510754665,64.39608107641959,0.2206849262277082,-0.06918777904414242,-0.35506510631183374,-0.7504500752693914,6.174840643316307,0.3299999237060547,0.21578100674229006,0.008999347686767578,-0.5308309061716443,0.5488296015451795,-0.26091577924243836,0.2789144746159735,0.5561212341308597,33.69545386694973,-30.846735604164003,0.2699151269292062,9,0.220001220703125,0.02750110626220703,-0.46374940872192383,-0.6999998092651367,0.41500091552734375,0,0.0021126797138868447,-1.0588251793758228,21.2549991607666,1.3750134112176775,21.34000015258789,2.1612871469882484,21.48500061035156,0.0021126797138868447
9993,2012-09-25,21.11000061035156,21.424999237060547,21.11000061035156,21.315000534057614,1291800.0,-0.00892012363917849,-2.073158477470052,-2.050030518043793,50.65790959672125,63.989947098783766,0.39500218045437663,0.1385466553776915,-0.14880464128679094,-0.559993906446298,6.248508321238274,0.3149986267089879,0.2310386434167384,-0.18774929046631073,-0.7141518052739428,0.3386532243413214,-0.450950547870125,0.07545196693750356,0.7034526600341842,0.0,-61.36573954508739,0.2632012574038158,9,0.39249992370605824,0.21749973297119496,-0.23874998092651012,-0.4274997711181605,0.5799999237060547,1,-0.005210829330702049,-2.1428701180744776,21.299999237060547,-1.0588251793758228,21.2549991607666,1.3750134112176775,21.34000015258789,-0.005210829330702049
9994,2012-09-26,21.149999618530273,21.170000076293945,20.82999992370605,21.11000061035156,1619400.0,0.0018947895320808872,7.500011920940413,-0.19511718568280187,42.528749071903654,60.66435309261351,0.33277829331086295,0.12130635132807299,-0.17786695752692339,-0.5937894493713785,6.703772658514766,0.3400001525878942,0.2493953275250611,-0.15825023651122905,-0.6625191062737166,0.3460186332512585,-0.41038467139247103,0.09388419837001294,0.6071774390527338,42.38411265243044,-14.808439063177516,0.2521344348812432,9,0.19750022888183594,0.17750072479248047,-0.2787489891052246,-0.467498779296875,0.4549999237060547,2,-0.008747019824071223,-2.073158477470052,21.11000061035156,-2.1428701180744776,21.299999237060547,-1.0588251793758228,21.2549991607666,-0.008747019824071223
9995,2012-09-27,21.174999237060547,21.399999618530273,21.01000022888184,21.375,1294800.0,0.001182015081852228,2.1199951171874716,-5.000143054694134,41.63423431446763,57.78103908305083,0.2397099297663381,0.12101967760595045,-0.19350931607053923,-0.613654622960965,7.074496894936087,0.38999938964843395,0.23552545028945104,-0.14500055313110494,-0.6234301414326566,0.33342903517044675,-0.3842153472818808,0.09421424101967091,0.4894601071347644,45.69532408541925,-7.197516848924657,0.23921479415077668,9,0.0775003433227539,0.15250110626220703,-0.23999881744384766,-0.49249839782714844,0.8400001525878942,3,0.003541948790637406,7.500011920940413,21.149999618530273,-2.073158477470052,21.11000061035156,-2.1428701180744776,21.299999237060547,0.003541948790637406
9996,2012-09-28,21.155000686645508,21.23500061035156,20.979999542236328,21.084999084472656,1392200.0,-0.0009444416120704124,1.2173866171312375,-0.3500066756947491,42.46036191231654,54.87290515880386,0.20526197541104452,0.1693927697466151,-0.1770881817721346,-0.588585792301167,7.338845854955645,0.2550010681152308,0.2244814102308439,-0.1774991035461433,-0.6221458788629626,0.267147671770676,-0.39982249120455293,0.044824284112266355,0.42601271550087816,50.38767942371525,0.7708292421564735,0.22232338765840978,9,0.062499046325683594,0.1724996566772461,-0.21250009536743164,-0.4724998474121094,0.8249988555908203,4,0.01181753684167064,2.1199951171874716,21.174999237060547,7.500011920940413,21.149999618530273,-2.073158477470052,21.11000061035156,0.01181753684167064
9997,2012-10-01,21.23500061035156,21.3799991607666,21.1299991607666,21.2549991607666,1981200.0,0.0037816081829082915,-1.1738993423835073,-0.2856870385003641,40.08263094924695,51.60466194357274,0.08041790783959968,0.10667611806336552,-0.2511054206084147,-0.6629189432789353,7.310723944782471,0.25,0.15867639631376917,-0.10499925613403605,-0.5369472435360585,0.3269487312679864,-0.3209732498350455,0.1109747375669734,0.27091144395079425,68.06742084493999,22.517277050382845,0.21597399370101106,10,-0.020000457763668322,0.09249973297119496,-0.24749994277953746,-0.5524997711181605,0.5299987792968821,0,0.008476585825386795,1.2173866171312375,21.155000686645508,2.1199951171874716,21.174999237060547,7.500011920940413,21.149999618530273,0.008476585825386795
9998,2012-10-02,21.09499931335449,21.2549991607666,21.01000022888184,21.20499992370605,1120200.0,-0.00659294998695803,1.3333333333332205,5.500429184548379,33.96945620157889,48.00500392077722,0.16485901863903862,0.27702623074942423,-0.09969375808715952,-0.5208016829142608,7.613220502739135,0.24499893188476207,0.10083327658716712,-0.2552505493164112,-0.6503985286843132,0.1398974300514908,-0.452824539000364,-0.057676559632458435,0.3433215278882358,46.491145882132194,4.843168389655908,0.19757398968395135,10,0.11250019073486683,0.23250102996826527,-0.08999872207641246,-0.4124984741210902,0.8299999237060582,1,0.029390891652738782,-1.1738993423835073,21.23500061035156,1.2173866171312375,21.155000686645508,2.1199951171874716,21.174999237060547,0.029390891652738782
9999,2012-10-03,21.280000686645508,21.38500022888184,21.01499938964844,21.13999938964844,819400.0,0.008769916061286631,1.1142882055138235,-1.2727320016645536,30.241941065992847,44.44816307074127,-0.058423520704891985,0.11277088294557913,-0.2626791338886463,-0.7001947709817209,7.976357016027072,0.37000083923339844,0.046288186799372966,-0.0797492027282729,-0.4572964591862281,0.29779805372968227,-0.26852283095725227,0.10902442550070646,-0.4500007629394567,71.42883093173964,33.20150893787759,0.18877362822897767,10,-0.07250118255615234,0.047499656677246094,-0.27500009536743164,-0.5974998474121094,0.5699996948242188,2,0.01926690950106047,1.3333333333332205,21.09499931335449,-1.1738993423835073,21.23500061035156,1.2173866171312375,21.155000686645508,0.01926690950106047
10000,2012-10-04,21.375,21.4950008392334,21.325000762939453,21.38500022888184,770800.0,0.004464253303060772,-2.090946923063585,-0.07142954455664086,39.00415660228624,42.66423386911785,-0.16532129911507454,0.02122247327108795,-0.3292688899007601,-0.7851443342819096,7.90178742156934,0.21500015258789062,-0.010113823671211719,0.013750076293945312,-0.3637888114628893,0.39128896405077995,-0.175019367584472,0.20251952017236263,-0.533900070190434,76.69892485065313,39.42567394592058,0.18876944387841663,10,-0.21249961853027344,-0.047499656677246094,-0.3874993324279785,-0.6924991607666016,0.30999946594238637,3,0.010760212502284316,1.1142882055138235,21.280000686645508,1.3333333333332205,21.09499931335449,-1.1738993423835073,21.23500061035156,0.010760212502284316
10001,2012-10-05,21.395000457763672,21.725000381469727,21.395000457763672,21.489999771118164,1390200.0,0.0009356939304641099,-5.947417029734776,9.499713904249916,42.24136513563557,40.31342276112773,-0.18257368890839842,0.0017032182425538167,-0.3269727976812007,-0.7937590177198643,7.910144431421043,0.35000038146972656,-0.059405529157945836,0.03350048065185618,-0.3441251964758507,0.4111261577795631,-0.1553123579119955,0.22231331921570785,-0.5277444915771525,53.84617436630666,17.18518414922829,0.18881283856385328,10,-0.11750030517578125,-0.06750011444091797,-0.4200000762939453,-0.7124996185302734,0.10499954223632812,4,0.02897868280529936,-2.090946923063585,21.375,1.1142882055138235,21.280000686645508,1.3333333333332205,21.09499931335449,0.02897868280529936
10002,2012-10-08,21.334999084472656,21.38999938964844,21.315000534057614,21.36000061035156,1124400.0,-0.0028044576773655905,-1.3077058512823185,0.2631758588149886,40.66388399520702,39.20297547207059,-0.13084525647555978,0.06420901567483739,-0.2599030272767351,-0.719092422776832,8.05187527069171,0.07999992370605824,-0.09508020463907485,-0.02600088119506694,-0.4037450155120226,0.3517432531218887,-0.21487294835354476,0.16287118596341088,-0.41627845336914504,45.45437569691543,9.505457249944357,0.18887206715847707,10,-0.057498931884765625,-0.007498741149902344,-0.39374876022338867,-0.6524982452392578,0.2850017547607422,0,0.0302320358772874,-5.947417029734776,21.395000457763672,-2.090946923063585,21.375,1.1142882055138235,21.280000686645508,0.0302320358772874
10003,2012-10-09,21.1299991607666,21.434999465942386,21.1299991607666,21.354999542236328,1026600.0,-0.009608621162550235,-1.7111092273132178,8.999465974978392,36.704075436654094,38.555789512598416,0.08637281228903859,0.2551170604369446,-0.05023231248425475,-0.49240703058810453,7.840280835862373,0.3050003051757848,-0.11451458480208743,-0.21375074386596538,-0.6009660334317459,0.17346454569981518,-0.40735838864885565,-0.0201430990830751,-0.16290174464111828,16.19712823543592,-20.37588334157286,0.1936076447828906,10,0.22250080108642578,0.19750118255615234,-0.2187485694885254,-0.4474983215332031,0.5400009155273438,1,0.03005207071001137,-1.3077058512823185,21.334999084472656,-5.947417029734776,21.395000457763672,-2.090946923063585,21.375,0.03005207071001137
10004,2012-10-10,20.774999618530273,21.024999618530273,20.709999084472656,20.96999931335449,2122200.0,-0.016800736220353385,1.0655752057433023,0.8666638409697633,31.715193975494657,37.4536739193792,0.42754555554042284,0.5816570063006132,0.31088964578211886,-0.1157299512813239,7.949757008584813,0.4200000762939453,-0.16314753017026362,-0.5317502975463881,-0.985730357625453,-0.07777023746732326,-0.7587403275859188,-0.3047602675068575,0.9500007629394531,6.40398532001135,-31.499781707784827,0.2269900300395321,10,0.44250011444091797,0.5275001525878906,0.10625076293945312,-0.092498779296875,1.5500011444091797,2,0.05535497663761846,-1.7111092273132178,21.1299991607666,-1.3077058512823185,21.334999084472656,-5.947417029734776,21.395000457763672,0.05535497663761846
10005,2012-10-11,20.7549991607666,20.88999938964844,20.709999084472656,20.88999938964844,1482200.0,-0.0009627175995629011,1.666666666666579,0.6923099495285726,33.108102883448154,36.41453402728271,0.42656114753670593,0.5499114830583522,0.35495962355243904,-0.07881816872870928,7.2965897331023895,0.1800003051757848,-0.17623308341823218,-0.5010006904602058,-0.9637798127150603,-0.038221568205351275,-0.7323902515876348,-0.26961112933277676,0.9497011947631826,4.433499388333806,-36.13297840767927,0.23138956112742806,10,0.46250057220458984,0.5475006103515625,0.11875152587890625,-0.07249832153320312,1.6200008392333984,3,0.05275843242494638,1.0655752057433023,20.774999618530273,-1.7111092273132178,21.1299991607666,-1.3077058512823185,21.334999084472656,0.05275843242494638
10006,2012-10-12,20.655000686645508,20.75,20.55500030517578,20.71999931335449,1651600.0,-0.004818042792799626,2.1199951171875,0.48147049266021336,28.990247036150294,35.18204692582753,0.500845128622526,0.6032622651745712,0.49190181735672667,0.03935837434867295,6.751761631448364,0.1999988555908203,-0.18261965161398308,-0.5517492294311523,-1.0506985843232854,-0.05279987453901924,-0.8012239068772189,-0.3022745519850858,1.0298056434631349,11.363690549728698,-28.829685337757216,0.24947467744606633,10,0.4849996566772461,0.5699996948242188,0.23000001907348633,0.027500152587890625,1.6499996185302734,4,0.04986679956698459,1.666666666666579,20.7549991607666,1.0655752057433023,20.774999618530273,-1.7111092273132178,21.1299991607666,0.04986679956698459
10007,2012-10-15,20.88500022888184,20.899999618530273,20.56999969482422,20.65999984741211,1065400.0,0.01113529579231809,1.5882432139304228,-3.461617465813965,42.85712555691619,36.169565743087226,0.2413583380545532,0.3361539335476742,0.27810186822474847,-0.1746933747076831,6.305427287691029,0.3299999237060547,-0.18524183994410137,-0.2872496604919412,-0.7742650211476274,0.19976570016374495,-0.5307573408197861,-0.04374198016409636,0.7546138602294903,37.50002709304645,-7.456258351176395,0.2435076803278439,10,0.2550001144409144,0.3400001525878871,0.01375007629394176,-0.20249938964844105,1.6499996185302699,0,0.029446960228790342,2.1199951171875,20.655000686645508,1.666666666666579,20.7549991607666,1.0655752057433023,20.774999618530273,0.029446960228790342
10008,2012-10-16,21.19499969482422,21.23500061035156,20.915000915527344,20.959999084472656,1172800.0,0.014843163157531647,1.0317283472195544,1.0444453863433905,51.21951471656996,38.50040725981801,-0.059188644602777174,-0.0027325559900752694,-0.014340814445887418,-0.4694151047100874,6.13994682442202,0.35000038146971946,-0.1808166307867367,0.040999794006346235,-0.41092716680581276,0.49292675481850523,-0.18496368639973326,0.26696327441242573,0.40122984292968766,94.11751506243809,46.81850776598242,0.22596348040608008,10,-0.054999351501464844,0.030000686645507812,-0.17749929428100586,-0.5124988555908203,1.1949996948242223,1,0.02005195331580789,1.5882432139304228,20.88500022888184,2.1199951171875,20.655000686645508,1.666666666666579,20.7549991607666,0.02005195331580789
10009,2012-10-17,21.51499938964844,21.614999771118164,21.149999618530273,21.25,1321800.0,0.015097886267125826,1.0,1.1276540484384283,57.943931064479166,40.60482664450612,-0.38258064115340673,-0.3376827550347521,-0.31721666951443694,-0.7722808535289367,6.341610725414144,0.4650001525878906,-0.17119899406561245,0.35949954986572763,-0.0972266862178337,0.816225785949289,0.13113643182394696,0.5878626679075083,-0.9599990844726598,90.56599699502503,41.28519958077953,0.22836311804178008,10,-0.37499904632568715,-0.2899990081787145,-0.40749931335449574,-0.8324985504150426,0.8000011444091726,2,0.007204308205561949,1.0317283472195544,21.19499969482422,1.5882432139304228,20.88500022888184,2.1199951171875,20.655000686645508,0.007204308205561949
10010,2012-10-18,21.475000381469727,21.549999237060547,21.229999542236328,21.38500022888184,1356800.0,-0.0018591219759903632,1.6666878596178911,0.3396239995393383,57.40740086643081,42.28994172570559,-0.36532238273813533,-0.30256390704904845,-0.25827123753087733,-0.7190386564609668,6.934489738154462,0.31999969482421875,-0.1394135399484071,0.3127505302429192,-0.15919360953294515,0.7846946700187836,0.07677846035498703,0.5487226001308514,-0.898800086975097,86.79250375621913,36.096365779116255,0.23597206988793215,10,-0.3900003433227539,-0.25,-0.35375022888183594,-0.7924995422363281,0.8950004577636719,3,0.03958092509293598,1.0,21.51499938964844,1.0317283472195544,21.19499969482422,1.5882432139304228,20.88500022888184,0.03958092509293598
10011,2012-10-19,21.32999992370605,21.5,21.23500061035156,21.475000381469727,1294800.0,-0.006752058448799558,1.7179467115302216,-1.6111134658586204,52.13481566443013,43.5644896889526,-0.2576014336059771,-0.15985218809982982,-0.100615539640728,-0.5586296412841669,7.088476826159661,0.26499938964844105,-0.11926503730373383,0.16400003433227184,-0.3122197146450958,0.6402197833096395,-0.07410984015641375,0.40210990882095743,-0.7330236396789509,72.72728932012575,23.227647379963358,0.23810987448868431,10,-0.24499988555907848,-0.11999988555907848,-0.08749961853026988,-0.5499992370605433,1.0400009155273473,4,0.04899203375676242,1.6666878596178911,21.475000381469727,1.0,21.51499938964844,1.0317283472195544,21.19499969482422,0.04899203375676242
10012,2012-10-22,21.34499931335449,21.43000030517578,21.18000030517578,21.270000457763672,784000.0,0.000703206268264811,1.040809335855696,-0.517231853936981,55.95238527743764,45.703190782373,-0.3028846722554057,-0.1805650944834305,-0.10703776058515047,-0.5577373245969959,7.503159731171126,0.25,-0.12020347626506123,0.17674942016601136,-0.30255131006786584,0.6560501503998886,-0.06290094495092546,0.4163997852829482,-0.7276625595855677,61.428442974269316,11.071200364788908,0.23965036511693788,10,-0.259999275207516,-0.20499897003173473,-0.038749217987056994,-0.5649986267089808,1.0,0,0.04497545198891939,1.7179467115302216,21.32999992370605,1.6666878596178911,21.475000381469727,1.0,21.51499938964844,0.04497545198891939
10013,2012-10-23,21.0,21.114999771118164,20.88500022888184,21.06999969482422,1131600.0,-0.01616300419080552,1.8749970197648747,-0.933343506014642,43.805284714433185,47.046534197810615,0.02428928628073379,0.1641887514748248,0.24254541790877937,-0.19358164062375138,7.743136167161088,0.45999908447264914,-0.13828275066524398,-0.16274986267089986,-0.6473601115809124,0.32186038623911273,-0.40505498712590793,0.07955526178410821,-0.362709985884095,15.753403182399717,-30.619081818541254,0.24230512445500707,10,0.08500003814697266,0.1400003433227539,0.33375024795532227,-0.2199993133544922,0.9699993133544886,1,0.07309523082914815,1.040809335855696,21.34499931335449,1.7179467115302216,21.32999992370605,1.6666878596178911,21.475000381469727,0.07309523082914815
10014,2012-10-24,20.96500015258789,21.125,20.850000381469727,21.09499931335449,1318200.0,-0.0016666594005766422,1.8947246900567183,1.857138964577606,40.681808723877985,47.88805706896948,0.09954304100844169,0.19459527393877352,0.2819781625840925,-0.14111100904678864,7.476183129594976,0.27499961853027344,-0.15274976771878102,-0.18849973678588938,-0.6811306613869768,0.304131187815198,-0.43481519908643307,0.057815725514654304,-0.30815594333193985,16.428565589739538,-25.02934125369759,0.24631546230054308,10,0.11999988555908203,0.17500019073486328,0.471250057220459,-0.1849994659423828,0.8850002288818359,2,0.06797039001617411,1.8749970197648747,21.0,1.040809335855696,21.34499931335449,1.7179467115302216,21.32999992370605,0.06797039001617411
10015,2012-10-25,21.25,21.5,21.1200008392334,21.5,1715000.0,0.013594078003234866,2.0399932861328125,1.9230893378523641,47.05880987458682,49.895675162129095,-0.12053203404281376,-0.08906396318784005,-0.005501854101396475,-0.4080029631146047,8.174810675531003,0.5349998474121094,-0.1380520556671776,0.09275007247924805,-0.4017084034690157,0.5872085484275118,-0.15447916549488383,0.3399793104533799,-0.5739926795068051,61.53843896627512,20.753326082726353,0.2472292379741313,10,-0.1575002670288086,-0.1099996566772461,0.2050004005432129,-0.4699993133544922,0.5550003051757812,3,0.05011767219094643,1.8947246900567183,20.96500015258789,1.8749970197648747,21.0,1.040809335855696,21.34499931335449,0.05011767219094643
10016,2012-10-26,21.405000686645508,21.4950008392334,21.26499938964844,21.28499984741211,2103400.0,0.0072941499597884984,-1.8749865891020896,-0.48000335693359375,51.36722111498128,50.84124133524744,-0.17652013531717614,-0.23650046532779356,-0.16913098045233355,-0.5507563316966788,8.944719458931383,0.24500083923339844,-0.07715084777939296,0.23525075912475657,-0.27145667346301394,0.7419581917125271,-0.01810295716912691,0.48860447541864005,-0.7102135171398132,85.38471244501697,43.32346812202583,0.25335371629388515,10,-0.1725006103515625,-0.2650003433227539,0.04374980926513672,-0.625,0.6899986267089808,4,0.04508293023274468,2.0399932861328125,21.25,1.8947246900567183,20.96500015258789,1.8749970197648747,21.0,0.04508293023274468
10017,2012-10-31,21.415000915527344,21.684999465942386,21.2549991607666,21.45499992370605,1242800.0,0.00046719124321614736,-1.388873877453727,-0.33332273702611676,56.02541737940332,51.375230520006696,-0.11558893663311309,-0.24487917884250265,-0.18653186037177605,-0.5465703583750461,9.518156407656909,0.4300003051757848,-0.01296704951080585,0.23625097274780416,-0.2816078569597167,0.754109802455325,-0.022678442105956265,0.4951803876015646,-0.7018094939894013,67.66480880807683,21.409418847189457,0.2589294148537599,10,-0.14750099182128906,-0.27500057220458984,0.031249523162841797,-0.6350002288818359,0.6599998474121094,2,0.04459490464058846,-1.8749865891020896,21.405000686645508,2.0399932861328125,21.25,1.8947246900567183,20.96500015258789,0.04459490464058846
10018,2012-11-01,21.71500015258789,21.729999542236328,21.354999542236328,21.38500022888184,1411800.0,0.014008836060475094,1.0833408391304578,-8.250202660817964,70.34637020963528,52.753279313912934,-0.37332852766444447,-0.5228549740818771,-0.48818044783918424,-0.8369615973735236,10.56100580208683,0.375,0.08226479662284447,0.505250167846679,-0.06325191995426849,1.0737522556476264,0.22099912394620702,0.7895012117471509,-0.9629364092737696,98.29552227807002,45.057709272641716,0.2842510439004732,11,-0.4250001907348633,-0.5725002288818359,-0.29124975204467773,-0.9349994659423828,0.5550003051757812,3,0.029012164694436793,-1.388873877453727,21.415000915527344,-1.8749865891020896,21.405000686645508,2.0399932861328125,21.25,0.029012164694436793
10019,2012-11-02,21.690000534057614,21.875,21.604999542236328,21.80500030517578,1486400.0,-0.001151260343293048,1.117657618573897,-0.34848423547092744,70.19445936637966,54.17406359168503,-0.35860564636842795,-0.4907239542770121,-0.4574175898146393,-0.799288190466374,11.364820807941024,0.2700004577636719,0.1411907350592294,0.4597505569457958,-0.14765547190813422,1.0671565857997258,0.1560475425188308,0.7634535713727608,-0.8792606428081591,75.49673224079562,15.421026304876676,0.30370301442696424,11,-0.32750034332275035,-0.475000381469723,-0.2750000953674281,-0.9099998474121058,0.6849994659423864,4,0.012909118137513165,1.0833408391304578,21.71500015258789,-1.388873877453727,21.415000915527344,-1.8749865891020896,21.405000686645508,0.012909118137513165
10020,2012-11-05,21.604999542236328,21.63500022888184,21.415000915527344,21.55500030517578,1778800.0,-0.00391890224658209,2.999965321126176,-0.43477683976579684,70.65217301164887,56.231547741376,-0.28298379053225986,-0.4085553313572383,-0.37284147694396097,-0.7052522843560993,11.647831313448446,0.2749996185302699,0.16248992303027165,0.363249588012696,-0.2640780064925785,0.9905771825179706,0.04958579076005876,0.6769133852653333,-0.7091188422868306,56.451598017590655,-9.381606877093546,0.31366379725263754,11,-0.24249935150146484,-0.3899993896484375,-0.2674994468688965,-0.8249988555908203,0.6300010681152308,0,0.01134000668476931,1.117657618573897,21.690000534057614,1.0833408391304578,21.71500015258789,-1.388873877453727,21.415000915527344,0.01134000668476931
10021,2012-11-06,22.01499938964844,22.03499984741211,21.61000061035156,21.674999237060547,1762400.0,0.01897708197635417,1.2368318024394103,6.800106813153348,72.78226287134683,58.101534140699236,-0.6544169767997019,-0.8113217276204558,-0.7690005401581992,-1.1031825163648001,11.608968722835474,0.43000030517578125,0.15278140341804658,0.74224948883057,0.027808431602196038,1.4566905460589439,0.3850289602163812,1.0994700174447587,-1.0407891456949017,97.43584100551465,26.861256915542413,0.35722052861418724,11,-0.5724992752075231,-0.7199993133544957,-0.7249994277954137,-1.2349987030029332,0.2600002288818324,1,-0.009538909393356665,2.999965321126176,21.604999542236328,1.117657618573897,21.690000534057614,1.0833408391304578,21.71500015258789,-0.009538909393356665
10022,2012-11-07,21.979999542236328,22.104999542236328,21.600000381469727,21.899999618530273,2111600.0,-0.0015898182322262588,2.0606016819350925,0.23529378765609152,67.80046606819393,60.76766540222821,-0.5809643959478876,-0.764730588310151,-0.7196365311553876,-1.0598665101870246,11.911501167528908,0.5049991607666016,0.146809286969372,0.674999618530272,-0.10636887464453082,1.4563681117050749,0.2843153719428706,1.0656838651176734,-0.8997103379369307,83.33333333333334,15.086701870641207,0.39068424658740086,11,-0.5024995803833008,-0.6499996185302734,-0.7074995040893555,-1.1999988555908203,0.14500045776367188,2,0.005232018813156936,1.2368318024394103,22.01499938964844,2.999965321126176,21.604999542236328,1.117657618573897,21.690000534057614,0.005232018813156936
10023,2012-11-08,21.76499938964844,22.045000076293945,21.76499938964844,21.98500061035156,1541400.0,-0.009781626800070997,-1.5454466638924067,-2.750017881410397,55.95238527743766,62.46439613040151,-0.27495133456369913,-0.5267240292621977,-0.4895729618208797,-0.8472164294719526,12.879126825569198,0.28000068664550426,0.16171050926033814,0.428249454498296,-0.37449090559772813,1.23098981459432,0.02687927445028393,0.829619634546308,-0.5617449447966116,50.72451749512156,-14.091669410931772,0.4013701800480112,11,-0.15249919891357777,-0.43499946594238637,-0.4937491416931188,-0.9849987030029332,0.3350009918212855,3,0.014243114265303003,2.0606016819350925,21.979999542236328,1.2368318024394103,22.01499938964844,2.999965321126176,21.604999542236328,0.014243114265303003
10024,2012-11-09,21.924999237060547,22.165000915527344,21.6299991607666,21.7549991607666,1958600.0,0.007351245205557078,-1.547626940840414,-0.7727233319462034,60.13511249494165,63.91731864377427,-0.3178834445551786,-0.6283681092606521,-0.6312112829391481,-1.0065840999096807,13.438791975291887,0.5350017547607422,0.1718534448969713,0.5307493209838867,-0.26730242170588525,1.3288010636736587,0.13172344963900073,0.9297751923287727,-0.6135353805225776,67.99977620442709,5.717101794893331,0.39902587134488526,11,-0.21499919891357422,-0.5649986267089844,-0.6574993133544922,-1.144998550415039,0.1750011444091797,4,0.015735518025467465,-1.5454466638924067,21.76499938964844,2.0606016819350925,21.979999542236328,1.2368318024394103,22.01499938964844,0.015735518025467465
10025,2012-11-12,21.850000381469727,22.020000457763672,21.799999237060547,21.95499992370605,1240200.0,-0.003420700488055095,-1.1463342017119464,-0.6176440889048249,62.09304677533549,65.10907705048031,-0.16631374554981448,-0.49237252683949606,-0.5383438194128836,-0.9331391296956077,14.028702125140915,0.220001220703125,0.24352307648189253,0.40100040435790874,-0.36186494886090514,1.1638657575767226,0.019567727748501795,0.7824330809673157,-0.4190413366732457,44.24774578611384,-16.023327099625426,0.38143267660940633,11,-0.1400003433227539,-0.48999977111816406,-0.5825004577636719,-1.0699996948242188,0.4349994659423828,0,0.024027442076179906,-1.547626940840414,21.924999237060547,-1.5454466638924067,21.76499938964844,2.0606016819350925,21.979999542236328,0.024027442076179906
10026,2012-11-13,21.684999465942386,22.0049991607666,21.65999984741211,21.76499938964844,1869200.0,-0.0075515291829135744,-4.3077160086268504,0.7619073569482546,57.391310116746546,65.2608429101851,0.04758603562953567,-0.25955786651762125,-0.35589488669777225,-0.768511778438512,14.062346943866855,0.3449993133544922,0.3294743117958312,0.18449954986572692,-0.4861706350000681,0.8551697347315219,-0.15083554256717235,0.5198346422986262,-0.15127455924358557,15.044071527194669,-43.218368666291674,0.33533509243289833,11,0.07500076293944957,-0.32499885559082387,-0.43999910354614613,-0.9049987792968786,1.0450000762939418,1,0.025363207652966846,-1.1463342017119464,21.850000381469727,-1.547626940840414,21.924999237060547,-1.5454466638924067,21.76499938964844,0.025363207652966846
10027,2012-11-14,21.5,21.875,21.4950008392334,21.670000076293945,1929000.0,-0.00853121837669124,-3.2222504794905213,2.125002980235081,61.68224632255949,64.2981624782878,0.27480977192736944,-0.027533444208607705,-0.16104014735491745,-0.5773012080564683,14.401344090945829,0.37999916076660156,0.3794600902706975,-0.03124990463256694,-0.6362800490191383,0.5737802397540044,-0.3337649768258544,0.2712651675607205,0.6650009155273438,0.74614331303573,-60.295342521619446,0.30251507219328594,11,0.29000091552734375,-0.1399993896484375,-0.19749975204467773,-0.7199993133544922,0.8999996185302734,2,0.03604649388512904,-4.3077160086268504,21.684999465942386,-1.1463342017119464,21.850000381469727,-1.547626940840414,21.924999237060547,0.03604649388512904
10028,2012-11-15,21.6200008392334,21.795000076293945,21.5,21.5,2329400.0,0.00558143438294878,-3.9166335532067076,-0.7058869728146844,64.7191140302827,63.689790774277014,0.15635894960309926,-0.12022576396703855,-0.2633017137871754,-0.6916074581447944,15.123450847047707,0.2950000762939453,0.4112310881150165,0.0675008773803718,-0.5173199652421268,0.6523217200028704,-0.22490954393087748,0.3599112986916211,0.5316000747680647,18.656714293441283,-46.04401853013364,0.29241042131124856,11,0.1700000762939453,-0.26000022888183594,-0.31750059127807617,-0.8400001525878906,0.889999389648441,3,0.023357962125986065,-3.2222504794905213,21.5,-4.3077160086268504,21.684999465942386,-1.1463342017119464,21.850000381469727,0.023357962125986065
10029,2012-11-16,21.670000076293945,21.684999465942386,21.309999465942386,21.584999084472656,5891600.0,0.0023126380721416595,5.521752110526524,0.7083366446793292,60.5527669497658,62.5676345451789,0.11535511513994123,-0.1665567948991793,-0.3010625459818357,-0.7257437575325341,14.736355079195274,0.375,0.4332215685895697,0.10975008010864329,-0.47708298297739304,0.6965831431946796,-0.1836664514343731,0.4031666116516597,0.46846883621215696,50.70424048677593,-13.801796626046269,0.2934165315430175,11,0.06750011444091797,-0.3099994659423828,-0.3299999237060547,-0.8899993896484375,0.7849998474121058,4,0.019843115074382744,-3.9166335532067076,21.6200008392334,-3.2222504794905213,21.5,-4.3077160086268504,21.684999465942386,0.019843115074382744
10030,2012-11-19,22.325000762939453,22.440000534057614,21.684999465942386,21.81999969482422,3337200.0,0.030226150638644977,1.0544229691295237,5.941119712779087,68.47389881246471,62.088927427525334,-0.4769267859141131,-0.7953927160923087,-0.9441819759842538,-1.3578778990051035,14.972188318454732,0.7700004577636683,0.40987481705088413,0.7222507476806648,0.04522580610651872,1.3992756892548108,0.38373827689359175,1.0607632184677378,-1.0150012969970668,89.82303872420465,26.803096919966087,0.3385124707870724,11,-0.4500007629394531,-0.8275003433227539,-1.0650010108947754,-1.5450000762939453,-0.005001068115234375,0,-0.010078404200694946,5.521752110526524,21.670000076293945,-3.9166335532067076,21.6200008392334,-3.2222504794905213,21.5,-0.010078404200694946
10031,2012-11-20,22.375,22.395000457763672,22.13500022888184,22.299999237060547,2441600.0,0.00223960740657847,3.5216771154674804,0.14851604813306846,68.97232307636635,62.21913376176671,-0.5257811631877658,-0.8043273391617376,-0.9829247040337279,-1.3855255752798215,15.220766279008224,0.2600002288818324,0.39102594885070374,0.719999980926513,-0.026162035233113556,1.4661619970861395,0.3469189728466979,1.093080989006328,-1.0650005340576136,94.24774578611412,30.501089194285647,0.3730810080798137,11,-0.5,-0.8774995803833008,-1.1150002479553223,-1.5949993133544922,-0.22999954223632812,1,-0.004022353188285588,1.0544229691295237,22.325000762939453,5.521752110526524,21.670000076293945,-3.9166335532067076,21.6200008392334,-0.004022353188285588
10032,2012-11-21,22.30500030517578,22.44499969482422,22.155000686645508,22.3799991607666,1431800.0,-0.003128477980970712,1.829259669330753,-0.9999745689435939,62.826094528229596,62.98287923407692,-0.45240741029941134,-0.6943171731827427,-0.9007991090279184,-1.296627711290526,15.702560106351232,0.28999900817871094,0.37780888114410516,0.6020002365112305,-0.1827114668187093,1.3867119398411702,0.20964438484626058,0.9943560881762004,-0.9724008178710903,87.66525450075365,27.12021603710788,0.3923558516649698,11,-0.42750072479248047,-0.7975006103515625,-1.122499942779541,-1.5249996185302734,0.06999969482421875,2,0.019053989295930496,3.5216771154674804,22.375,1.0544229691295237,22.325000762939453,5.521752110526524,21.670000076293945,0.019053989295930496
10033,2012-11-23,22.53499984741211,22.53499984741211,22.26000022888184,22.405000686645508,722600.0,0.010311568665747117,3.2307906744721198,-1.73334859235523,66.8662594101609,63.730784446879056,-0.6277059562141005,-0.8468399794003538,-1.119941090689931,-1.5100319023369053,17.19329183957976,0.2749996185302699,0.32879577266396254,0.7552497863769538,-0.04014782767596614,1.5506474004298738,0.35755097935049207,1.1529485934034156,-1.1579043518066356,100.0,39.63827929504461,0.3976988070264604,11,-0.6125001907348633,-0.8424997329711914,-1.3524994850158691,-1.7549991607666016,0.48999977111816406,4,-0.00599069135992647,1.829259669330753,22.30500030517578,3.5216771154674804,22.375,1.0544229691295237,22.325000762939453,-0.00599069135992647
10034,2012-11-26,22.38999938964844,22.405000686645508,22.1200008392334,22.32999992370605,2316400.0,-0.006434455679853013,5.333184987390595,0.46153733292257176,65.3021494678012,64.08735141270859,-0.4579689532220499,-0.621471538526265,-0.9668336158307973,-1.344879500022632,18.695133510118474,0.41499900817871094,0.29935935575489125,0.5389993667602582,-0.20257480095712666,1.280573534477643,0.16821228290156753,0.9097864506189488,-0.9434296329345706,82.9411302718535,21.1725048162713,0.370787083858692,11,-0.46749973297119496,-0.6974992752075231,-1.2074990272522008,-1.3874988555908239,0.8299999237060476,0,0.005359573135534701,3.2307906744721198,22.53499984741211,1.829259669330753,22.30500030517578,3.5216771154674804,22.375,0.005359573135534701
10035,2012-11-27,22.315000534057614,22.399999618530273,22.075000762939453,22.31999969482422,2134800.0,-0.0033496586706250886,2.9394037476735986,-0.08332008773886741,56.72649019253961,64.01348253224114,-0.3465127409779676,-0.4875937628294764,-0.8926527915826092,-1.2541915127123495,19.231492100280686,0.3249988555908203,0.3184968741579013,0.4107504844665506,-0.3014828169835688,1.12298378591667,0.05463383374149089,0.7668671351916103,-0.8031249719018483,52.17396712719476,-4.87302213930441,0.3561166507250606,11,-0.39250087738036754,-0.6225004196166957,-1.1325001716613734,-1.157500267028805,0.9349994659423864,1,0.006273779354599052,5.333184987390595,22.38999938964844,3.2307906744721198,22.53499984741211,1.829259669330753,22.30500030517578,0.006273779354599052
10036,2012-11-28,22.3700008392334,22.395000457763672,22.1299991607666,22.26499938964844,1762000.0,0.002464723453259321,2.419356426505876,-21.003815337641747,58.66670283567881,63.67842214480996,-0.3286926983466998,-0.4918070709787514,-0.9436579216070768,-1.2911075421213667,19.796836175130057,0.2650012969970703,0.3166295872016107,0.41750078201294016,-0.28297648633235895,1.1179780503582393,0.06726214784029239,0.7677394161855879,-0.796737819962253,64.13057900585474,9.978665482780414,0.35023863417264894,11,-0.44750118255615234,-0.6775007247924805,-1.2150006294250488,-1.2125005722045898,0.6749992370605469,2,-0.0022351874176725905,2.9394037476735986,22.315000534057614,5.333184987390595,22.38999938964844,3.2307906744721198,22.53499984741211,-0.0022351874176725905
10037,2012-11-29,22.3700008392334,22.5,22.190000534057614,22.399999618530273,1451000.0,0.0,1.6956528950293046,-0.2856987157363269,64.86491552827039,63.694622311253035,-0.21490440756022622,-0.43910565018424563,-0.9374849539993804,-1.2710034527667702,20.023945174306,0.30999946594238637,0.31764056476789904,0.36975078582763743,-0.3062241824759724,1.0457257541312472,0.0317633016758343,0.7077382699794406,-0.7390336102737969,64.13057900585474,9.150823753372393,0.33798748415180474,11,-0.44750118255615234,-0.6775007247924805,-1.2225008010864258,-1.2125005722045898,0.3349990844726527,3,-0.010058130220322203,2.419356426505876,22.3700008392334,2.9394037476735986,22.315000534057614,5.333184987390595,22.38999938964844,-0.010058130220322203
10038,2012-11-30,22.34499931335449,22.459999084472656,22.295000076293945,22.3799991607666,2490800.0,-0.0011176363406772971,-1.4444601429822825,1.1667090539167002,61.05263580575944,63.750163295252335,-0.08520718916364345,-0.38418346694681205,-0.9059900965791172,-1.2250407437916842,20.157742852306377,0.16499900817871094,0.34471255133762924,0.3132493019103961,-0.3654669551533374,0.9919655589741296,-0.026108826621470627,0.6526074304422629,-0.6597901272877351,63.52918473041178,9.775172848061665,0.3393581285318674,11,-0.23499965667724254,-0.6524991989135707,-1.2324991226196254,-1.119998931884762,0.4600009918212926,4,0.001342613003688209,1.6956528950293046,22.3700008392334,2.419356426505876,22.3700008392334,2.9394037476735986,22.315000534057614,0.001342613003688209
10039,2012-12-03,21.96999931335449,22.51000022888184,21.950000762939453,22.459999084472656,2659800.0,-0.01678227843022939,-1.1132180040378583,14.000054495911487,52.72724750614243,62.00053537232763,0.3764060320798741,0.013564336181364212,-0.5263026121820644,-0.8334424315480682,19.527079153752254,0.5599994659423864,0.3714288271233315,-0.07575063705444762,-0.7360879234727129,0.5845866493638177,-0.40591928026358204,0.2544180061546868,-0.23380268760701384,3.5711731227066905,-49.26264302702722,0.33016864320913314,12,0.2725009918212926,-0.27749919891357067,-0.8574991226196254,-0.7449989318847621,0.8350009918212926,0,0.04802004270134419,-1.4444601429822825,22.34499931335449,1.6956528950293046,22.3700008392334,2.419356426505876,22.3700008392334,0.04802004270134419
10040,2012-12-04,21.850000381469727,22.03499984741211,21.82999992370605,22.020000457763672,2399200.0,-0.005461945181391981,1.0500109673174296,0.3469390932693892,53.82832967499812,60.31786943884227,0.47152642127960576,0.16111992933214836,-0.3982394348823348,-0.694181054538852,19.38759560850689,0.20499992370605824,0.3810116264644421,-0.20799961090087749,-0.8424941925354048,0.42649497073364984,-0.5252469017181411,0.10924767991638618,-0.06587556242237369,2.9412424687816965,-52.414248465541526,0.31724729081726327,12,0.33249950408935547,-0.022500038146972656,-0.7375001907348633,-0.625,0.850000381469723,1,0.06270017885430401,-1.1132180040378583,21.96999931335449,-1.4444601429822825,22.34499931335449,1.6956528950293046,22.3700008392334,0.06270017885430401
10041,2012-12-05,21.80500030517578,21.9950008392334,21.65999984741211,21.825000762939453,2148800.0,-0.002059500023263494,-1.1612871469882484,0.11764969875124819,57.56824807845213,59.733664277755885,0.4773696340859104,0.19982592003319155,-0.3427914954527722,-0.6273500560638965,18.390284217886762,0.33500099182128906,0.4040881009374466,-0.24249973297118999,-0.8868641013217626,0.40186463537938266,-0.5646819171464763,0.07968245120409634,0.7299995422363281,17.05886972814677,-43.33699190268214,0.3221821841752857,12,0.2924995422363281,0.08999919891357422,-0.6887502670288086,-0.5799999237060547,0.9899997711181641,2,0.06626918938777648,1.0500109673174296,21.850000381469727,-1.1132180040378583,21.96999931335449,-1.4444601429822825,22.34499931335449,0.06626918938777648
10042,2012-12-06,22.09499931335449,22.104999542236328,21.700000762939453,21.82999992370605,1772400.0,0.01329965623113849,1.8420982184684278,-13.24966622162884,60.8695424453196,59.067362392773525,0.17260005206362905,-0.08549945180842755,-0.6202081232879166,-0.9030308003252578,17.11114045869119,0.404998779296875,0.3547741679776344,0.041749286651608486,-0.6021311293506493,0.6856297026538662,-0.28019092134952217,0.36368949465273914,0.42250053405762245,51.1763847905838,-13.900251341828543,0.3219402080011296,12,-0.009999275207515979,-0.19999980926513317,-0.908749103546139,-0.8699989318847621,0.7900009155273509,3,0.04299618884193701,-1.1612871469882484,21.80500030517578,1.0500109673174296,21.850000381469727,-1.1132180040378583,21.96999931335449,0.04299618884193701
10043,2012-12-07,22.075000762939453,22.13999938964844,21.94499969482422,22.125,925400.0,-0.0009051165891165169,3.8751132516328637,-0.18867680082915875,59.39678131131958,58.41121037538667,0.13464510501790983,-0.04330589808731844,-0.581474995269776,-0.8668486962962092,15.800572675484482,0.1949996948242223,0.29562459803593555,0.006250667572022195,-0.6231758174494573,0.6356771525935017,-0.3084625749387193,0.3209639100827637,0.42534908447265707,48.82361520941536,-17.324536607905607,0.31471324251073984,12,0.009999275207519531,-0.15250110626220703,-0.8712506294250488,-0.8500003814697266,0.6799983978271484,4,0.02853903234396582,1.8420982184684278,22.09499931335449,-1.1612871469882484,21.80500030517578,1.0500109673174296,21.850000381469727,0.02853903234396582
10044,2012-12-10,22.270000457763672,22.30500030517578,22.0049991607666,22.084999084472656,1839600.0,0.008833507954010722,1.352940296497973,-3.700083924620432,48.377568175219935,57.48355237346227,-0.08847008732921324,-0.22254365872414184,-0.7563774174637601,-1.0474003919458852,15.078430658399,0.3000011444091797,0.26677763443888125,0.1840003013610847,-0.44774418099787283,0.8157447837200422,-0.13187193981839584,0.49987254254056523,0.2135423896484383,94.57367091901611,30.122295654756243,0.31587224117947954,12,-0.18500041961669922,-0.3475008010864258,-1.0537505149841309,-1.0450000762939453,0.8850002288818395,0,0.02402334245240656,3.8751132516328637,22.075000762939453,1.8420982184684278,22.09499931335449,-1.1612871469882484,21.80500030517578,0.02402334245240656
10045,2012-12-11,22.375,22.434999465942386,22.190000534057614,22.299999237060547,1871200.0,0.004714842392368412,1.512813490355629,0.40540651999092725,50.0,56.520585391720175,-0.20569465909463247,-0.301661217154475,-0.8404511567195136,-1.1382325315900985,14.44580522640639,0.24499893188477273,0.2045716900070822,0.2627498626708977,-0.3713303195517028,0.8968300448934983,-0.05429022844040077,0.5797899537821962,0.09207198741211187,92.25812961609317,30.271431317004165,0.31704009111129955,12,-0.28999996185302734,-0.4525003433227539,-1.086249828338623,-1.1499996185302734,0.9500007629394496,1,0.019217890734113174,1.352940296497973,22.270000457763672,3.8751132516328637,22.075000762939453,1.8420982184684278,22.09499931335449,0.019217890734113174
10046,2012-12-12,22.23500061035156,22.44499969482422,22.18000030517578,22.424999237060547,1964600.0,-0.006256955961941535,1.3043471049707263,-2.53328925283561,48.07692710767732,54.655253344987614,-0.09706648457077804,-0.12473990733942131,-0.6800766128129503,-0.991122882554226,14.28497824449323,0.2649993896484375,0.14971996758491457,0.09525041580199911,-0.5077549429155148,0.698255774519513,-0.20625226355675608,0.3967530951607543,0.2159299342605543,71.81216301325625,12.533571231357882,0.30150267935875646,12,-0.1500005722045863,-0.31250095367431285,-0.946250438690182,-1.0100002288818324,1.034999847412113,2,0.020912981327799507,1.512813490355629,22.375,1.352940296497973,22.270000457763672,3.8751132516328637,22.075000762939453,0.020912981327799507
10047,2012-12-13,22.274999618530273,22.489999771118164,22.225000381469727,22.225000381469727,1297400.0,0.0017989209390933958,-9.60013733119707,-0.26315578131587436,42.02451008498846,52.54101715379084,-0.16981662065756353,-0.1093050443722916,-0.7013946144494767,-1.0193957168424141,14.722948141938176,0.2649993896484375,0.12896680035836994,0.09649944305419922,-0.4278857754083454,0.6208846615167438,-0.1656931661770713,0.35869205228546974,-0.6149997711181641,60.550436240318895,6.157508300689059,0.2621926092312718,12,-0.18999958038330078,-0.35249996185302734,-0.9062495231628418,-0.9799995422363281,0.985000610351566,3,0.023344577628234386,1.3043471049707263,22.23500061035156,1.512813490355629,22.375,1.352940296497973,22.270000457763672,0.023344577628234386
10048,2012-12-14,22.125,22.280000686645508,22.024999618530273,22.20499992370605,2932600.0,-0.006733989723864742,1.2173866171311998,-1.600022888532774,41.896015902791326,51.33754697564072,-0.060687684808925724,0.0848162475829568,-0.5295584853965281,-0.8549901790407191,14.926881104070322,0.2550010681152344,0.09264046522330105,-0.0787501335144043,-0.533975670432973,0.3764754034041644,-0.30636290197368865,0.14886263494488006,-0.4484001541137701,24.742409941796446,-24.96370320026734,0.22761276845928463,12,-0.05000019073486328,-0.2025003433227539,-0.721250057220459,-0.7950000762939453,1.1350002288818395,4,0.0343502928308177,-9.60013733119707,22.274999618530273,1.3043471049707263,22.23500061035156,1.512813490355629,22.375,0.0343502928308177
10049,2012-12-17,22.100000381469727,22.13999938964844,21.950000762939453,22.01000022888184,2651200.0,-0.0011299262612552985,1.235302037519022,-1.1250029802350865,43.21764056058179,50.158581518483345,-0.01710713222270499,0.15144691261152587,-0.48852669222726774,-0.8115121515394463,15.678440104267782,0.18999862670898793,0.03896072542679363,-0.12524976730346538,-0.5094026286798119,0.25890309407288115,-0.31732619799163686,0.06682666338470611,-0.40713253707885855,27.777758154813416,-20.723245624427488,0.19207643068817248,12,-0.025000572204589844,-0.17750072479248047,-0.6287503242492676,-0.7700004577636719,1.2049999237060547,0,0.029637953302755315,1.2173866171311998,22.125,-9.60013733119707,22.274999618530273,1.3043471049707263,22.23500061035156,0.029637953302755315
10050,2012-12-18,22.100000381469727,22.26499938964844,21.934999465942386,22.065000534057614,2607800.0,0.0,-1.2372725744508057,0.38888653414153745,41.17642658927543,48.337268019685936,0.024680098234419745,0.1409528929782944,-0.475226549245626,-0.7904510494386727,14.76781493745259,0.3299999237060547,-0.00510435772611828,-0.11399974822997905,-0.4990301120065723,0.27103061554661423,-0.3065149301182757,0.07851543365831759,-0.39118989854431163,29.729878342153647,-16.100342781121746,0.1925151818882961,12,-0.005000114440917969,-0.17750072479248047,-0.565000057220459,-0.7399997711181641,0.9499988555908239,1,0.047737569545943215,1.235302037519022,22.100000381469727,1.2173866171311998,22.125,-9.60013733119707,22.274999618530273,0.047737569545943215
10051,2012-12-19,22.28499984741211,22.38500022888184,22.13999938964844,22.13999938964844,1719400.0,0.008371016413986077,-2.379311252006164,4.142888283378224,47.52182892528618,46.85418873968222,-0.09506855286498705,-0.053898264089959014,-0.6451467152916344,-0.9565327733543398,13.937721473853834,0.2849998474121129,0.0009562040111354975,0.07549972534179616,-0.3036668982719064,0.45466634895549873,-0.11408358646505334,0.2650830371486457,-0.5605655787228407,63.06309712007675,18.740250877841184,0.18958331180685115,12,-0.07250022888183594,-0.3625001907348633,-0.7499995231628418,-0.9249992370605469,0.8250007629394496,2,0.04666820384331816,-1.2372725744508057,22.100000381469727,1.235302037519022,22.100000381469727,1.2173866171311998,22.125,0.04666820384331816
10052,2012-12-20,22.729999542236328,22.729999542236328,22.2450008392334,22.280000686645508,2139400.0,0.01996857517932149,1.1555552729846692,3.10343058588311,59.01643005634524,46.811927489129516,-0.49229050756660087,-0.49057772740183125,-1.0676509528503502,-1.3872597445742443,13.285979950697238,0.4849987030029297,0.0269069102785231,0.4992494583129883,0.055423282276436225,0.9430756343495403,0.27733637029471225,0.7211625463312643,-0.9902539634984819,100.0,55.70630160759855,0.22191308801827606,12,-0.39750003814697266,-0.7100000381469727,-1.169999122619629,-1.3699989318847656,0.2350006103515625,3,0.02375718989892306,-2.379311252006164,22.28499984741211,-1.2372725744508057,22.100000381469727,1.235302037519022,22.100000381469727,0.02375718989892306
10053,2012-12-21,22.399999618530273,22.73500061035156,22.315000534057614,22.44499969482422,3783000.0,-0.014518254744917969,-2.907009341648721,-0.10000042385632966,60.28712544193162,48.13521162987526,-0.12442608451490145,-0.18046266712662629,-0.7119176208607527,-1.0448409840108397,12.416764105829351,0.4200000762939453,0.043761674798620476,0.17599954605102397,-0.2521738539768066,0.6041729460788545,-0.03808715396289131,0.39008624606493925,-0.6206438812524873,58.1249359250986,8.321545489951369,0.21408670001391442,12,-0.06499958038330078,-0.3774995803833008,-0.8249988555908203,-1.039999008178711,-0.13999938964843395,4,0.038392885044521874,1.1555552729846692,22.729999542236328,-2.379311252006164,22.28499984741211,-1.2372725744508057,22.100000381469727,0.038392885044521874
10054,2012-12-24,22.51000022888184,22.61000061035156,22.334999084472656,22.395000457763672,805400.0,0.004910741617181413,-1.340413443823067,-2.5555461365660097,65.8654251748714,49.89803664930541,-0.21993060291675448,-0.29619840835293587,-0.7829315918597182,-1.1389426143365675,11.992182653327312,0.2750015258789027,0.03358696104111658,0.2800001144409201,-0.16113466468289772,0.7211348935647379,0.05943272487900941,0.5005675040028308,-0.6733057992196265,71.8749925494307,15.476969542645413,0.22056738956190974,12,-0.17500019073486683,-0.48750019073486683,-0.9349994659423864,-1.149999618530277,0.2849998474121058,0,0.033318524761172474,-2.907009341648721,22.399999618530273,1.1555552729846692,22.729999542236328,-2.379311252006164,22.28499984741211,0.033318524761172474
10055,2012-12-26,22.45499992370605,22.645000457763672,22.440000534057614,22.559999465942386,1389800.0,-0.002443372039828695,-2.0370736669585523,-0.9130413149122124,65.5502715469367,51.83951936477868,-0.17029751979925933,-0.2426107038369807,-0.6881351624556125,-1.0592601184289343,11.733869634583039,0.20499992370605824,0.029379407713484795,0.21799983978270987,-0.2331435835095199,0.6691432630749397,-0.007571871863405022,0.44357155142882476,-0.5644071232024785,52.94115761399133,-8.084645026521642,0.22557171164611423,12,-0.11999988555907848,-0.2574996948242152,-0.9062495231628382,-1.0949993133544886,0.020000457763675428,2,0.037853501864071326,-1.340413443823067,22.51000022888184,-2.907009341648721,22.399999618530273,1.1555552729846692,22.729999542236328,0.037853501864071326
10056,2012-12-27,22.31999969482422,22.489999771118164,22.09000015258789,22.479999542236328,1422800.0,-0.006012034261434596,3.444432670707413,1.5238147138963547,55.81397641190944,53.37168228999212,-0.02455435686729146,-0.11757672203176384,-0.510863271008752,-0.893405936403525,10.979716479441407,0.39999961853027344,0.036875087551056396,0.08549966812133647,-0.3630873705676265,0.5340867068102995,-0.13879385122314503,0.30979318746581797,-0.3787424257297687,35.658818450110495,-25.51351912781005,0.22429351934448144,12,0.015000343322753906,-0.12249946594238281,-0.6337494850158691,-0.8224992752075195,0.4500007629394531,3,0.032706073128021096,-2.0370736669585523,22.45499992370605,-1.340413443823067,22.51000022888184,-2.907009341648721,22.399999618530273,0.032706073128021096
10057,2012-12-28,22.145000457763672,22.26000022888184,22.05500030517578,22.174999237060547,1152000.0,-0.007840467717440291,1.0499914169638567,0.18749254941229765,51.674636781777025,54.45819572099054,0.14535039418984752,0.04184730011623827,-0.3021690347925343,-0.7002324843413561,9.882549457108821,0.2649993896484375,0.028542241411400937,-0.07824954986572408,-0.5238036147851375,0.36730451505368933,-0.3010265823254308,0.14452748259398263,-0.1561185881937952,13.23531061719537,-47.4543022929212,0.22277703245970681,12,0.18999958038330078,0.05249977111816406,-0.45875024795532227,-0.6475000381469727,0.5200004577636719,4,0.043576434077226445,3.444432670707413,22.31999969482422,-2.0370736669585523,22.45499992370605,-1.340413443823067,22.51000022888184,0.043576434077226445
10058,2012-12-31,22.375,22.3799991607666,22.024999618530273,22.075000762939453,1424600.0,0.010386070782657963,1.2903376648946643,-10.000381485249237,52.47058189945335,55.48630031419849,-0.05079939238991571,-0.19582971710420338,-0.5050999835312169,-0.9118132379176558,8.857230082325565,0.3549995422363281,0.04048166745887016,0.15024995803833008,-0.2972278114346629,0.5977277275113231,-0.07348892669816465,0.3739888427748248,0.36000061035155895,56.451598017590655,0.04610399025543188,0.2237388847364961,12,-0.039999961853027344,-0.17749977111816406,-0.6825003623962402,-0.875,0.22999954223632812,0,0.026368721903369474,1.0499914169638567,22.145000457763672,3.444432670707413,22.31999969482422,-2.0370736669585523,22.45499992370605,0.026368721903369474
10059,2013-01-02,23.024999618530273,23.03499984741211,22.665000915527344,22.709999084472656,1903400.0,0.029050262280682526,1.20894230714485,1.0500044504914614,62.172294543617916,57.81917453134765,-0.621105106310857,-0.8039581896773278,-1.1302359853600379,-1.5416627820659912,9.59023992035528,0.6599998474121094,0.07910954292784567,0.7474995613098159,0.19101191994784728,1.3039872026717845,0.4692557406288316,1.0257433819908002,-1.0,99.00987855290813,45.19221761010722,0.27824382068098347,1,-0.49499988555908203,-0.6774997711181641,-1.2174997329711914,-1.4799995422363281,-0.3449993133544922,2,-0.033224729742569514,1.2903376648946643,22.375,1.0499914169638567,22.145000457763672,3.444432670707413,22.31999969482422,-0.033224729742569514
10060,2013-01-03,23.21999931335449,23.274999618530273,22.98500061035156,23.04999923706055,2478800.0,0.008469042260799142,1.0714164072452077,0.5396818668975439,68.0733934679701,60.102681702756975,-0.7157994162065293,-0.9392123953715021,-1.2963040312072067,-1.7142158704099764,10.904210374448247,0.2899990081787145,0.13877004053992437,0.8739993095397907,0.2118374796500433,1.536161139429538,0.542918394594917,1.2050802244846643,-1.1949996948242152,95.59997558593722,42.2384870241591,0.33108091494487313,1,-0.5699996948242152,-0.7524995803832972,-1.4124994277954066,-1.6749992370605433,-0.6499996185302699,3,-0.018303154592089643,1.20894230714485,23.024999618530273,1.2903376648946643,22.375,1.0499914169638567,22.145000457763672,-0.018303154592089643
10061,2013-01-04,23.25,23.295000076293945,23.09000015258789,23.295000076293945,1619600.0,0.0012920192735861313,8.111092273131861,-0.2647062123439171,67.95581973541576,61.0959472226537,-0.6643869011143799,-0.9016339610280824,-1.29175343703087,-1.723842534679374,12.220390935580502,0.2049999237060547,0.2044412867597991,0.8317500114440932,0.10586601522436823,1.5576340076638182,0.4688080133342325,1.194692009553954,-1.1750003814697259,96.45668818315346,42.186770455002545,0.36294199810986244,1,-0.5900001525878906,-0.7725000381469727,-1.442500114440918,-1.7049999237060547,-0.8050003051757812,4,-0.03333331692603325,1.0714164072452077,23.21999931335449,1.20894230714485,23.024999618530273,1.2903376648946643,22.375,-0.03333331692603325
10062,2013-01-07,23.045000076293945,23.209999084472656,23.03000068664551,23.149999618530273,1119000.0,-0.00881720101961525,-1.6666760857894574,2.333319204848896,66.60650826254215,61.7981008693882,-0.45818858129559814,-0.6554167254652015,-1.054355526103972,-1.5016892031292066,13.782821145190544,0.21999931335448863,0.275571387615841,0.5792500495910637,-0.18108375339561533,1.3395838525777428,0.1990831480977242,0.9594169510844033,-0.8968004302978514,80.31496772526981,21.38841498116244,0.3801669014933396,1,-0.38500022888183594,-0.567500114440918,-1.2375001907348633,-1.5,-0.4449996948242152,0,-0.011933157631583646,8.111092273131861,23.25,1.0714164072452077,23.21999931335449,1.20894230714485,23.024999618530273,-0.011933157631583646
10063,2013-01-08,22.70499992370605,22.864999771118164,22.54999923706055,22.739999771118164,2208200.0,-0.01475374924982742,1.210531247072026,0.3333333333333672,59.805506025615884,61.12477651947092,-0.07864464278175021,-0.2801627176112724,-0.6741181808169827,-1.1464184350119133,14.751000836011091,0.4950008392333949,0.3188141766932979,0.20774993896484162,-0.5364516700782396,0.9519515480079228,-0.16435086555669898,0.5798507434863822,-0.48799225189208784,20.80543785762661,-40.32372197585576,0.37210080452154076,1,-0.04500007629394176,-0.2274999618530238,-0.8975000381469691,-1.1599998474121058,-0.10000038146972301,1,-0.0017616828149356056,-1.6666760857894574,23.045000076293945,8.111092273131861,23.25,1.0714164072452077,23.21999931335449,-0.0017616828149356056
10064,2013-01-09,22.80500030517578,22.95499992370605,22.71999931335449,22.78000068664551,1241400.0,0.004404333045838094,-2.241334859187192,-0.7142779291551393,61.06750458272769,60.62669130122547,-0.14795798701925378,-0.356294591295665,-0.730761430349812,-1.2303318205091571,15.346590313720194,0.25,0.3036554411743708,0.28100032806396413,-0.46725769613069446,1.0292583522586227,-0.09312868403336338,0.6551293401612917,-0.5233130890930191,34.22829273288157,-29.597347089681605,0.37412901209732913,1,-0.14500045776367188,-0.3275003433227539,-0.9037504196166992,-1.260000228881836,-0.034999847412109375,2,-0.008770039915064642,1.210531247072026,22.70499992370605,-1.6666760857894574,23.045000076293945,8.111092273131861,23.25,-0.008770039915064642
10065,2013-01-10,22.80500030517578,22.88500022888184,22.69499969482422,22.82500076293945,1175200.0,0.0,1.7143051771116296,-0.800030518043765,58.66667429606115,60.94365773279788,-0.10402910245008101,-0.3398527331007841,-0.6956981708697398,-1.2191910193495694,15.578459858878729,0.19000053405762074,0.3111430758584426,0.2595003128051765,-0.49541244119683014,1.0144130668071831,-0.11795606419582683,0.6369566898061798,-0.4625143174803483,34.22829273288157,-28.467183215677018,0.3774563770010038,1,-0.14500045776367188,-0.3275003433227539,-0.8375000953674316,-1.260000228881836,-0.26000022888183594,3,-0.005481254037590588,-2.241334859187192,22.80500030517578,1.210531247072026,22.70499992370605,-1.6666760857894574,23.045000076293945,-0.005481254037590588
10066,2013-01-11,22.70000076293945,22.834999084472656,22.6200008392334,22.82500076293945,1048200.0,-0.004604233318624473,1.9655616942908307,6.249856952127756,49.436113138764576,60.69493288357428,0.06765709204119474,-0.20894297735151923,-0.5611294444602315,-1.1074600739379257,15.738588506024897,0.2149982452392578,0.2950664364888773,0.13125076293944815,-0.6119489168254546,0.8744504427043509,-0.240349076943005,0.5028506028219013,-0.3003639299281069,22.72750917550406,-33.79308746802609,0.3715998398824521,1,-0.0400009155273402,-0.22250080108642223,-0.6950006484985316,-1.1550006866455043,-0.4350013732910085,4,-0.005726919107750583,1.7143051771116296,22.80500030517578,-2.241334859187192,22.80500030517578,1.210531247072026,22.70499992370605,-0.005726919107750583
10067,2013-01-14,22.795000076293945,22.94499969482422,22.6299991607666,22.69499969482422,1459400.0,0.004184991637074864,-1.7391178153532305,-0.8000030517578125,58.14434189765904,61.32535066115269,0.0833183557031596,-0.2771998895437484,-0.6251684073872212,-1.1944685590975403,15.872176399487959,0.3150005340576172,0.2870853529596644,0.2002500534057603,-0.5360310950720901,0.9365312018836107,-0.1678905208331649,0.5683906276446855,-0.34164144868564605,60.49393181593429,4.003755759521276,0.3681405742389256,1,0.12749958038330078,-0.2974996566772461,-0.7987504005432129,-1.25,-0.7649993896484375,0,-0.015354261035239736,1.9655616942908307,22.70000076293945,1.7143051771116296,22.80500030517578,-2.241334859187192,22.80500030517578,-0.015354261035239736
10068,2013-01-15,22.88500022888184,22.92499923706055,22.614999771118164,22.670000076293945,1155200.0,0.003948240942604375,1.1017043397299688,2.1499933243052864,57.79626175339747,60.83912479557264,0.08188019986355144,-0.3239525956635312,-0.6921954162880937,-1.2746758641916145,16.73341591079664,0.30999946594238637,0.3208079362760614,0.2522501945495641,-0.46000674405428654,0.9645071331534147,-0.10387827475236122,0.6083786638514894,-0.3811431143524011,79.41186370317368,23.840501807011535,0.35612846930192504,1,0.037499427795406604,-0.2700004577636754,-0.8950004577636754,-1.3400001525878942,-0.7150001525878942,1,-0.012453565416723378,-1.7391178153532305,22.795000076293945,1.9655616942908307,22.70000076293945,1.7143051771116296,22.80500030517578,-0.012453565416723378
10069,2013-01-16,22.7549991607666,22.85000038146973,22.614999771118164,22.809999465942386,1337400.0,-0.005680623413373276,2.4814354337382136,-0.255815191355737,56.04837283135192,59.50301139150395,0.1894798207984465,-0.1500582078233741,-0.5394522360689393,-1.1317063674909633,17.901838962701202,0.2700004577636754,0.3799011864511783,0.08949918746948171,-0.5784739813178739,0.7574723562568373,-0.24448739692419608,0.4234857718631595,-0.2036734685312922,42.424067277403694,-12.923152968252083,0.3339865843936776,1,0.16750049591064453,-0.1399993896484375,-0.7512493133544922,-1.2099990844726562,-1.0249996185302734,2,-0.006591941290373549,1.1017043397299688,22.88500022888184,-1.7391178153532305,22.795000076293945,1.9655616942908307,22.70000076293945,-0.006591941290373549
10070,2013-01-17,23.15500068664551,23.26000022888184,22.76000022888184,22.795000076293945,1615400.0,0.01757862186910475,-1.3255797448590723,-6.545429324455183,65.20948518278918,59.197863107878774,-0.24664916684706029,-0.49220483093583667,-0.9088544488117272,-1.5189163810794923,19.0755617749544,0.5050010681152379,0.4359804182580973,0.4367506980896039,-0.2094631512073022,1.08296454738651,0.11364377344115084,0.7598576227380569,-0.5590545313666837,83.72101275704841,24.814127933844034,0.3231069246484524,1,-0.2500009536743164,-0.5400009155273473,-1.151250839233402,-1.610000610351566,-1.2500000000000036,3,-0.016627087776502902,2.4814354337382136,22.7549991607666,1.1017043397299688,22.88500022888184,-1.7391178153532305,22.795000076293945,-0.016627087776502902
10071,2013-01-18,23.32500076293945,23.35000038146973,23.045000076293945,23.09499931335449,1666000.0,0.007341829896467367,1.1785682658836623,0.6388918323231404,71.53283909366169,59.74523320022539,-0.45247404711569317,-0.6116556428104225,-1.0588664474112512,-1.6702962308822222,20.00809162518329,0.3050003051757848,0.416832549246422,0.5547507286071749,-0.11172852562974711,1.221229982844097,0.22151110148871567,0.8879903557256341,-0.7100009918212855,96.59869418090378,30.59630059797574,0.33323962711846067,1,-0.3750009536743093,-0.6825008392333913,-1.3212509155273402,-1.7800006866455043,-1.1700000762939418,4,-0.033440542813821916,-1.3255797448590723,23.15500068664551,2.4814354337382136,22.7549991607666,1.1017043397299688,22.88500022888184,-0.033440542813821916
10072,2013-01-22,23.270000457763672,23.4950008392334,23.21500015258789,23.32500076293945,1407600.0,-0.0023579980011476653,-2.393928885189809,-0.2391302545050307,67.44638607971436,60.594219872903004,-0.4047665388778263,-0.5419095262299081,-0.982976739710697,-1.5964871672610244,20.16049355890828,0.2800006866455078,0.35913735335203967,0.4727503776550286,-0.22964772010141488,1.175148475411472,0.12155132877680686,0.8239494265332503,-0.5962006378173825,74.43180586682388,6.922996387466014,0.3511990488782225,1,-0.21500015258789062,-0.5550003051757812,-1.2662506103515625,-1.7250003814697266,-1.0650005340576207,1,-0.043188699971852706,1.1785682658836623,23.32500076293945,-1.3255797448590723,23.15500068664551,2.4814354337382136,22.7549991607666,-0.043188699971852706
10073,2013-01-23,23.26000022888184,23.3799991607666,23.145000457763672,23.22500038146973,1096200.0,-0.0004297476873703632,-1.4102468797682912,-0.6363573311139266,56.10390228049182,60.04270850598792,-0.34392805440884544,-0.4892614154484214,-0.9448414596540253,-1.5661083347248699,20.212707342367267,0.2349987030029297,0.2958699910327809,0.41975011825561737,-0.28554181610491725,1.125042052616152,0.06710415107535184,0.7723960854358829,-0.5040803070068378,73.29541760047204,9.367639942081311,0.35264596718026675,1,-0.20499992370605824,-0.5450000762939489,-1.2562503814697301,-1.7150001525878942,-1.1499996185302805,2,-0.05288046131268076,-2.393928885189809,23.270000457763672,1.1785682658836623,23.32500076293945,-1.3255797448590723,23.15500068664551,-0.05288046131268076
10074,2013-01-24,23.26000022888184,23.44499969482422,23.165000915527344,23.295000076293945,1658400.0,0.0,-1.4888949170933505,-0.9999999999998985,51.156093581178126,59.20819953766758,-0.3046344590804537,-0.4534404859256398,-0.9212843871288072,-1.5449639956924521,20.317009922736844,0.279998779296875,0.2483732908964278,0.3822501182556195,-0.32883867812195433,1.0933389146331933,0.026705720066832583,0.7377945164444064,-0.43017221527099636,68.02715439390512,7.770858792979666,0.35554439818878714,1,-0.20499992370605824,-0.5450000762939489,-1.261250495910648,-1.7150001525878942,-1.264999389648441,3,-0.046861571017288495,-1.4102468797682912,23.26000022888184,-2.393928885189809,23.270000457763672,1.1785682658836623,23.32500076293945,-0.046861571017288495
10075,2013-01-25,23.30500030517578,23.34000015258789,23.19499969482422,23.34000015258789,1112200.0,0.0019346550236944982,7.285776566757493,1.0000000000001015,51.57593749590111,59.44595779957164,-0.3031279709620236,-0.45481415694443683,-0.9393009830858361,-1.5683433981996089,20.332117372348037,0.14500045776367188,0.2471386958016737,0.38475017547607493,-0.32154103304494086,1.0910413839970907,0.031604571215567034,0.7378957797365828,-0.4086550090026826,57.777730682829656,2.013770087851917,0.35314560426050706,1,-0.25,-0.5900001525878906,-1.3062505722045898,-1.760000228881836,-1.2100009918212926,4,-0.06758209578695706,-1.4888949170933505,23.26000022888184,-1.4102468797682912,23.26000022888184,-2.393928885189809,23.270000457763672,-0.06758209578695706
10076,2013-01-28,23.04999923706055,23.309999465942386,23.03499984741211,23.309999465942386,1257800.0,-0.010941903659130059,1.1153798188020667,7.428610354223434,50.139252087187515,58.55650337618591,0.007533703616303455,-0.15001034938746116,-0.6544039419173338,-1.2924261299492876,21.497087975013443,0.274999618530277,0.22758401079902058,0.0932491302490277,-0.5555414560399008,0.7420397165379562,-0.23114616289543832,0.4176444233934937,-0.09378838658142286,3.2607298495278756,-47.357125696807415,0.3243952931444645,1,0.005001068115230822,-0.2899990081787145,-1.041249275207523,-1.5049991607666051,-0.9149990081787109,0,-0.04967455914593155,7.285776566757493,23.30500030517578,-1.4888949170933505,23.26000022888184,-1.4102468797682912,23.26000022888184,-0.04967455914593155
10077,2013-01-29,23.11000061035156,23.125,22.98500061035156,23.065000534057614,2269200.0,0.0026030965413021967,2.7333740240581323,-0.17307706415288118,63.36631419654317,59.17539809209099,-0.003448495464041912,-0.1412515624464028,-0.6772317325671402,-1.3338241138396718,22.77893990640395,0.13999938964844105,0.2219115111012222,0.10500049591064098,-0.42163745571771116,0.6316384475389931,-0.1583184799035351,0.36831947172481705,0.3850002288818395,27.17396712719532,-26.090736882915813,0.26331897581417557,1,-0.0550003051757777,-0.350000381469723,-1.0425009727477992,-1.5650005340576136,-0.8800010681152308,1,-0.041324097727556186,1.1153798188020667,23.04999923706055,7.285776566757493,23.30500030517578,-1.4888949170933505,23.26000022888184,-0.041324097727556186
10078,2013-01-30,22.96500015258789,23.309999465942386,22.959999084472656,23.165000915527344,2094800.0,-0.006274359754829262,-2.333290948393342,-4.444453863434069,55.128183183109805,59.073154797841866,0.17220225002721534,0.052930332780100287,-0.4998447489910305,-1.1677609828519842,23.919463992171863,0.3500003814697301,0.2571470403001328,-0.06949996948242188,-0.5059197628496364,0.3669198238847926,-0.2877098661660291,0.14870992720118537,0.5198006820678707,1.0311467673430865,-52.38434978492952,0.21820989668360746,1,0.16250038146972656,-0.2049999237060547,-0.7887506484985352,-1.322500228881836,-0.5400009155273438,2,-0.03309384819647809,2.7333740240581323,23.11000061035156,1.1153798188020667,23.04999923706055,7.285776566757493,23.30500030517578,-0.03309384819647809
10079,2013-01-31,22.26000022888184,22.82500076293945,22.1200008392334,22.57500076293945,3333200.0,-0.0306988860884726,-1.3697503774631152,1.57499666215259,37.969120390058215,56.04644759864953,0.8935710068969911,0.7353833511597436,0.22840540836368106,-0.4487775355933117,22.938966947189673,0.8449993133544922,0.24352070133364379,-0.7362499237060511,-1.293535495945747,-0.17896435146635525,-1.0148927098258973,-0.45760713758620497,1.2038085357665977,11.475366265862954,-42.53441998341133,0.2786427861198478,1,0.547500610351559,0.49999999999999645,-0.08125019073486683,-0.6149997711181676,0.2600002288818324,3,-0.006738527268102201,-2.333290948393342,22.96500015258789,2.7333740240581323,23.11000061035156,1.1153798188020667,23.04999923706055,-0.006738527268102201
10080,2013-02-01,22.795000076293945,22.86000061035156,22.200000762939453,22.36000061035156,4103000.0,0.024034134856744327,1.336280437373212,-1.380948344242584,51.7625069092593,53.84974402260482,0.3376413929225137,0.17593118014647757,-0.2977639514347139,-0.9706125074707046,21.421707062148666,0.6599998474121058,0.23719441053908596,-0.18000011444091868,-0.7337625433741053,0.37376231449226793,-0.4568813289075102,0.09688110002567285,0.5881802128295881,56.722690422534136,-1.1927012719513002,0.2768812144665929,2,0.012500762939453125,-0.034999847412109375,-0.6162500381469727,-1.1499996185302734,-0.25,4,-0.035095382074269876,-1.3697503774631152,22.26000022888184,-2.333290948393342,22.96500015258789,2.7333740240581323,23.11000061035156,-0.035095382074269876
10081,2013-02-04,22.475000381469727,22.73500061035156,22.38999938964844,22.68000030517578,1981200.0,-0.014038152829707995,1.190480227186034,-0.47126477100826136,44.52056405151393,51.30243046391588,0.5860143971189515,0.4583950288500809,0.025918000657263462,-0.6398935902203959,19.786270867727534,0.40500068664550426,0.23819396142160798,-0.46124982833862305,-1.0418021289516375,0.11930247227439139,-0.7515259786451303,-0.17097367803211583,0.8323891406603998,29.831928732396985,-26.610669755123997,0.29027615030650694,2,0.30749988555908203,0.2849998474121094,-0.20875024795532227,-0.8299999237060547,0.4149990081787145,0,-0.016907722432278227,1.336280437373212,22.795000076293945,-1.3697503774631152,22.26000022888184,-2.333290948393342,22.96500015258789,-0.016907722432278227
10082,2013-02-05,22.770000457763672,22.809999465942386,22.55500030517578,22.56999969482422,1675800.0,0.013125698388738005,-1.2173884198829361,-0.9756138408433276,48.16000703123705,50.4197754362209,0.23761876338933874,0.1493959348923859,-0.25963932690168434,-0.9216316864620353,18.217648909823335,0.3349990844726598,0.18194034975462614,-0.15249977111816548,-0.7352294335252694,0.4302298912889384,-0.4438646023217174,0.13886506008538646,0.46614574339265147,54.62187971828892,1.039929362028282,0.29136483120355244,2,0.012499809265136719,-0.010000228881835938,-0.5037503242492676,-1.125,0.23999977111816762,1,-0.027887580857088756,1.190480227186034,22.475000381469727,1.336280437373212,22.795000076293945,-1.3697503774631152,22.26000022888184,-0.027887580857088756
10083,2013-02-06,22.665000915527344,22.7450008392334,22.51499938964844,22.665000915527344,1649800.0,-0.004611310501775878,1.8750208616455222,0.0,48.54841736423233,50.130033634338034,0.2786442157331557,0.26482280852565054,-0.15363715785692023,-0.8059218395370387,18.23930974711531,0.2550010681152308,0.08394661166202866,-0.25549936294555664,-0.8416366470220922,0.3306379211309789,-0.5485680049838244,0.03756927909271113,0.5041765639136031,73.64868173816255,17.884701600664528,0.2930686420382671,2,0.06499958038330078,0.09499931335449219,-0.39875078201293945,-1.0200004577636719,0.3399982452392578,2,-0.019192647505829386,-1.2173884198829361,22.770000457763672,1.190480227186034,22.475000381469727,1.336280437373212,22.795000076293945,-0.019192647505829386
10084,2013-02-07,22.604999542236328,22.899999618530273,22.584999084472656,22.70499992370605,1360000.0,-0.002647313958408448,-3.4999659405185217,-100.0,40.03622574958325,48.847843440302725,0.26369295385947567,0.3257750277262872,-0.08863519364784622,-0.7360890035997087,18.0064153065328,0.3150005340576172,-0.00024507016321351216,-0.3055006980895989,-0.906569186253499,0.29556779007430123,-0.6060349421715472,-0.004966454007650611,0.501227338792166,57.85706305977369,5.396912360292383,0.30053424408194995,2,0.1100006103515625,0.2025012969970703,-0.33874940872192383,-0.9524993896484375,0.30000114440918324,3,-0.007962853741246945,1.8750208616455222,22.665000915527344,-1.2173884198829361,22.770000457763672,1.190480227186034,22.475000381469727,-0.007962853741246945
10085,2013-02-08,22.68000030517578,22.76000022888184,22.59000015258789,22.63500022888184,1242200.0,0.0033178838512832876,-1.518515378855363,-0.44999904632930204,37.89869956986315,47.487782049488914,0.10137300971384988,0.2539495469383226,-0.15524294170997166,-0.804794007143613,17.840042915681167,0.17000007629394887,-0.046541197460708617,-0.2242499351501479,-0.8324940930583296,0.38399422275803374,-0.5283720141042387,0.07987214380394292,0.3670530133450072,56.862899093822506,9.573466874056805,0.30412207895409,2,0.034999847412109375,0.1275005340576172,-0.24125051498413086,-0.7375001907348633,0.3150005340576172,4,-0.007054666898553608,-3.4999659405185217,22.604999542236328,1.8750208616455222,22.665000915527344,-1.2173884198829361,22.770000457763672,-0.007054666898553608
10086,2013-02-11,22.56999969482422,22.67499923706055,22.34499931335449,22.670000076293945,1868000.0,-0.004850115029604307,5.000069358949647,-2.22222693171721,37.13236273776936,44.572898554069596,0.1521226534147999,0.37282644180501734,-0.03972758289747347,-0.6869976233979003,18.049563553353448,0.3350009918212926,-0.08834457132965667,-0.327750492095948,-0.9478481250724897,0.29234714088059377,-0.6377993085842171,-0.01770167560767888,0.42143047493932784,40.54058698192354,-3.1785569063004147,0.3100488164882707,2,0.14500045776367188,0.2375011444091797,-0.011250019073486328,-0.5074996948242188,0.5349998474121094,0,-0.0011076481554408435,-1.518515378855363,22.68000030517578,-3.4999659405185217,22.604999542236328,1.8750208616455222,22.665000915527344,-0.0011076481554408435
10087,2013-02-12,22.44499969482422,22.65999984741211,22.44499969482422,22.645000457763672,1978800.0,-0.005538325285341705,-1.149993324305251,2.0,35.62611724354596,42.4060023385625,0.19318795426488933,0.49567433161012886,0.0894483568091502,-0.5538117319351095,17.992960538915685,0.21500015258789062,-0.1433045586981656,-0.4352504730224602,-1.0865286516055193,0.2160277055605988,-0.760889562313988,-0.10961138373093249,0.4941447151075202,18.018076843769855,-21.052727864710228,0.3256390892915289,2,0.06500053405761719,0.3625011444091797,0.12375020980834961,-0.3724994659423828,0.4799995422363317,1,0.019826228597670248,5.000069358949647,22.56999969482422,-1.518515378855363,22.68000030517578,-3.4999659405185217,22.604999542236328,0.019826228597670248
10088,2013-02-13,22.60000038146973,22.604999542236328,22.375,22.59499931335449,1668400.0,0.006905800345421875,29.667853509664294,-0.025005245188766956,38.963233530489376,42.51645935416597,-0.021269521423239013,0.33542481946484415,-0.058683172559465646,-0.6994025729594817,18.057101236685046,0.22999954223632812,-0.17759366894704343,-0.2659997940063441,-0.9292028108001489,0.3972032227874607,-0.5976013024032483,0.06560171439056006,0.2899954142201082,45.946113134924346,10.102774211724999,0.33160150839690283,2,-0.050000190734866834,0.20750045776366832,-0.031250476837161756,-0.5275001525878942,0.33499908447265625,2,0.018141585862462062,-1.149993324305251,22.44499969482422,5.000069358949647,22.56999969482422,-1.518515378855363,22.68000030517578,0.018141585862462062
10089,2013-02-14,22.604999542236328,22.65999984741211,22.5049991607666,22.53000068664551,1828200.0,0.00022120180009799206,-1.4799731449410256,14.996567505698806,38.13559869964275,41.00235844198635,0.031084876140919704,0.3358300586730394,-0.04452423780954362,-0.6936697697364806,18.05584811713299,0.1550006866455078,-0.2459610364618463,-0.2535006523132317,-0.9253256229492592,0.4183243183227958,-0.5894131376312437,0.08241183300478028,0.2387965560661236,62.65051934920467,28.359742570749155,0.33591248531801304,2,0.017499923706054688,0.2025012969970703,-0.036249637603759766,-0.5324993133544922,0.43000030517578125,3,0.01769518365983136,29.667853509664294,22.60000038146973,-1.149993324305251,22.44499969482422,5.000069358949647,22.56999969482422,0.01769518365983136
10090,2013-02-15,22.770000457763672,23.03499984741211,22.65999984741211,22.809999465942386,2723400.0,0.007299310721906815,-1.8846128452481385,-0.5333282469927737,45.104924019617556,41.067287327331194,-0.1540334252652933,0.14810018147043635,-0.18418621823993675,-0.8445550521078786,17.065335497150883,0.43000030517578125,-0.2892288557198732,-0.0692497253417983,-0.7272235147484167,0.5887240640648201,-0.3982366200451075,0.2597371693615109,-0.6499996185302734,61.594321081161965,22.41271231662978,0.32898689470330944,2,-0.0800008773803711,0.03750038146972656,-0.20125055313110352,-0.6975002288818359,0.4699993133544922,4,0.005928863687651331,-1.4799731449410256,22.604999542236328,29.667853509664294,22.60000038146973,-1.149993324305251,22.44499969482422,0.005928863687651331
10091,2013-02-19,22.545000076293945,22.82999992370605,22.5,22.790000915527344,2116800.0,-0.009881439479418663,1.0307759121560383,6.1251728577554045,40.661158796524305,40.23408196791867,0.09157021386243969,0.32851165063082277,0.06551171709570269,-0.6052468755503106,15.651283681681704,0.32999992370605113,-0.2412738041053224,-0.25525007247924947,-0.8838030651511986,0.3733029201926996,-0.569526568815224,0.059026423856725074,-0.40669925689697095,25.757593272259633,-14.32562556015882,0.31427649633597365,2,0.14499950408935547,0.2625007629394531,0.023749828338623047,-0.4724998474121094,1.125,1,0.019960113613511465,-1.8846128452481385,22.770000457763672,-1.4799731449410256,22.604999542236328,29.667853509664294,22.60000038146973,0.019960113613511465
10092,2013-02-20,22.26499938964844,22.604999542236328,22.25,22.51000022888184,1933600.0,-0.012419635648612148,-1.5818184340298544,1.0,38.924051396950205,39.16470797155399,0.3267661372798294,0.5579669707954125,0.3581165700795559,-0.313139851499308,14.039698177717483,0.3549995422363281,-0.27943271727908225,-0.485000705718992,-1.116115220615388,0.1461138091774039,-0.80055796316719,-0.16944344827079405,-0.10876458969116243,1.9107506450974723,-41.33136832410163,0.31555725744819707,2,0.37750053405761363,0.5425014495849574,0.3037505149841273,-0.05749893188476918,1.5250015258789027,2,0.0377273826909883,1.0307759121560383,22.545000076293945,-1.8846128452481385,22.770000457763672,-1.4799731449410256,22.604999542236328,0.0377273826909883
10093,2013-02-21,22.030000686645508,22.200000762939453,21.979999542236328,22.165000915527344,1897600.0,-0.010554624273297342,1.1463541715125745,0.5510194548894131,45.7249194518185,39.79678504958013,0.5165368635166203,0.7337101541843118,0.6038933162565598,-0.06424467482649732,12.854574532199049,0.2849998474121129,-0.2755713626354215,-0.6584994316101067,-1.319376893062735,0.0023780298425215562,-0.9889381623364208,-0.3280607008837926,1.0049991607666016,4.739443596734186,-40.764459116493136,0.3304387307263141,2,0.47749900817871094,0.7074995040893555,0.6799993515014648,0.24499893188476562,1.6199989318847656,3,0.04062635145343352,-1.5818184340298544,22.26499938964844,1.0307759121560383,22.545000076293945,-1.8846128452481385,22.770000457763672,0.04062635145343352
10094,2013-02-22,22.170000076293945,22.280000686645508,21.979999542236328,22.13500022888184,2407400.0,0.006354942591232149,1.352940296497973,-0.2592576894276288,36.3834540350154,39.628424434597044,0.34457999891913005,0.5353093065794212,0.4702346100475481,-0.19003109155099196,11.373795626987118,0.3000011444091797,-0.3050716431602325,-0.4640000343322761,-1.1059428487968148,0.1779427801322626,-0.7849714415645472,-0.14302862710000497,0.8438997650146476,18.009524085015293,-24.998134620236023,0.32097140723226997,2,0.33749961853027344,0.567500114440918,0.5987496376037598,0.10499954223632812,1.8349990844726562,4,0.034506061660615206,1.1463541715125745,22.030000686645508,-1.5818184340298544,22.26499938964844,1.0307759121560383,22.545000076293945,0.034506061660615206
10095,2013-02-25,21.729999542236328,22.36000061035156,21.729999542236328,22.309999465942386,1505400.0,-0.019846663623971028,-1.1724177620220406,-16.571498637603963,34.57557001224967,39.34433635398374,0.7103525230271899,0.8972681618334235,0.9082087470952018,0.2613689540712656,10.019619193742006,0.6300010681152308,-0.3428221230686397,-0.8252505302429185,-1.5058655210847007,-0.14463553940113627,-1.1655580256638096,-0.4849430348220274,1.26322229309082,0.0,-42.828850686954894,0.34030749542089184,2,0.6525001525878906,0.8825006484985352,1.038750171661377,0.5725002288818359,1.7550010681152308,0,0.06005523850284811,1.352940296497973,22.170000076293945,1.1463541715125745,22.030000686645508,-1.5818184340298544,22.26499938964844,0.06005523850284811
10096,2013-02-26,21.905000686645508,21.94499969482422,21.6299991607666,21.799999237060547,1403800.0,0.008053435255211738,2.4054210097635913,-0.18103700585687538,31.154721033074793,38.84751455282028,0.4817638129258981,0.6662472090009928,0.7376862436245801,0.09921999426578054,9.333172614524216,0.3150005340576172,-0.3468427758820489,-0.5929994583129883,-1.2907961533699037,0.10479723674392716,-0.941897805841446,-0.24410111078453056,1.0376922569580067,28.20527367018727,-12.589375468642498,0.34889834752845855,2,0.42749881744384766,0.6574993133544922,0.8549990653991699,0.39749908447265625,1.664999008178711,1,0.060944946022601254,-1.1724177620220406,21.729999542236328,1.352940296497973,22.170000076293945,1.1463541715125745,22.030000686645508,0.060944946022601254
10097,2013-02-27,22.155000686645508,22.229999542236328,21.71500015258789,21.825000762939453,1464200.0,0.011412919067033567,1.145841363443099,3.1428130279195656,39.54919426389372,38.91262130097632,0.20819538628921208,0.35946243937514666,0.4938727614099214,-0.13762097608966073,8.489502086156953,0.5149993896484375,-0.34705425122808364,-0.29524946212768555,-0.9458158384169764,0.35531691416160527,-0.620532650272331,0.03003372601695986,0.7089306299877904,71.9178744340023,33.82169873336626,0.3252831881446454,2,0.17749881744384766,0.4074993133544922,0.6412491798400914,0.17499923706055043,1.3400001525878906,2,0.06838182544321203,2.4054210097635913,21.905000686645508,-1.1724177620220406,21.729999542236328,1.352940296497973,22.170000076293945,0.06838182544321203
10098,2013-02-28,22.20499992370605,22.36000061035156,22.1200008392334,22.13500022888184,2080800.0,0.002256792394986551,-3.800068665598464,0.21212033638699693,41.76956266811921,39.31639507525148,0.10758685453512484,0.263095585279455,0.4556042660998827,-0.17180142578289193,6.9927473969512155,0.2399997711181605,-0.3363216400460658,-0.20725021362305185,-0.818835554119719,0.4043351268736153,-0.5130428838713854,0.09854245662528172,0.584895463575247,78.76707138956593,41.387185594997405,0.3057926702483331,2,0.12749958038330433,0.332499504089359,0.6800003051757848,0.1975002288818395,1.4300003051757884,3,0.07138036465963449,1.145841363443099,22.155000686645508,2.4054210097635913,21.905000686645508,-1.1724177620220406,21.729999542236328,0.07138036465963449
10099,2013-03-01,22.11000061035156,22.170000076293945,21.95499992370605,22.170000076293945,1783000.0,-0.004278284786349951,6.166735543758264,-0.8571389645777945,38.36735678930257,38.567776494105374,0.1396747562882581,0.3649945787164377,0.5622782190963242,-0.06432909042129964,7.194336062525347,0.25,-0.31221601620398687,-0.29474954605102965,-0.917768297822974,0.32826920572091467,-0.6062589219370018,0.016759829834942508,0.6103010033388578,65.75349266194777,29.5641878671721,0.3115093758859716,3,0.11999893188476918,0.4274988174438512,0.774999618530277,0.2924995422363317,1.5999984741210973,4,0.06965169451228825,-3.800068665598464,22.20499992370605,1.145841363443099,22.155000686645508,2.4054210097635913,21.905000686645508,0.06965169451228825
10100,2013-03-04,21.9950008392334,22.075000762939453,21.84000015258789,22.03499984741211,1821400.0,-0.005201255899754176,2.916649447667488,0.666656070191015,38.289228646435014,38.304228699651,0.14883100894456192,0.4395219316152037,0.6878570282475955,0.0610847450631411,7.599533545622136,0.2700004577636683,-0.3136584279594459,-0.3697493553161628,-0.9899909547650658,0.2504922441327402,-0.6798701550406143,-0.05962855559171132,0.6598826272815899,50.00013064005814,13.76798602440087,0.31012079972445233,3,0.1224985122680664,0.48999881744384766,0.8899993896484375,0.4074993133544922,2.089998245239258,0,0.09138432574859845,6.166735543758264,22.11000061035156,-3.800068665598464,22.20499992370605,1.145841363443099,22.155000686645508,0.09138432574859845
10101,2013-03-05,22.09499931335449,22.209999084472656,21.975000381469727,22.059999465942386,1288000.0,0.004546418290774401,-1.292692457991403,-0.8750178818366446,42.798341312021144,38.73470535688111,-0.02426460528817742,0.326325951344586,0.5938537018264611,-0.028131803088331964,7.8802040063326055,0.2349987030029297,-0.3134382930746895,-0.2507508277893109,-0.8799882428802519,0.3784865873016301,-0.5653695353347814,0.0638678797561596,0.4983910948155952,58.91455675614912,19.5366421063492,0.31461870754547006,3,-0.0999994277954066,0.37500000000000355,0.7900009155273473,0.307500839233402,1.970001220703125,1,0.06291022132582436,2.916649447667488,21.9950008392334,6.166735543758264,22.11000061035156,-3.800068665598464,22.20499992370605,0.06291022132582436
10102,2013-03-06,22.13500022888184,22.295000076293945,22.06999969482422,22.23500061035156,1473600.0,0.0018104058280361546,1.0454643974926956,-2.857166212534437,39.95679420231581,38.09380255138081,-0.0945925731946815,0.2490838742409096,0.5460904900399619,-0.056050678180856295,8.308421159910505,0.22500038146972656,-0.35496482074560376,-0.17899990081786754,-0.7816221743151424,0.4236223726794073,-0.48031103756650495,0.12231123593076987,0.4005867044440343,56.73073396178078,17.432504329107083,0.30131113674863735,3,-0.14000034332275746,0.3349990844726527,0.7725000381469691,0.26749992370605113,1.8099994659423793,2,0.06482943081563586,-1.292692457991403,22.09499931335449,2.916649447667488,21.9950008392334,6.166735543758264,22.11000061035156,0.06482943081563586
10103,2013-03-07,22.229999542236328,22.32999992370605,22.190000534057614,22.190000534057614,1284800.0,0.004291814428379004,-6.000143054693335,-0.3999885559519227,42.203738246602434,38.74050079711271,-0.1768346332233257,0.12629985788504428,0.4549112505170072,-0.1350196111971549,8.60765647146226,0.19499969482421164,-0.36421809811683303,-0.062250518798826704,-0.6425177637183133,0.5180167261206599,-0.35238414125857176,0.22788310366091835,0.2512521247359878,79.59174935091787,41.46092070220598,0.29013362245974345,3,-0.2349996566772461,0.23999977111816406,0.6775007247924805,0.1725006103515625,0.9650001525878906,3,0.056905142737119885,1.0454643974926956,22.13500022888184,-1.292692457991403,22.09499931335449,2.916649447667488,21.9950008392334,0.056905142737119885
10104,2013-03-08,22.424999237060547,22.434999465942386,22.280000686645508,22.31999969482422,1505800.0,0.008771916277088732,1.4799804687499158,2.6250536455102336,42.9157789196641,39.66719067571431,-0.37085850143285626,-0.087355180675182,0.2625301136648659,-0.3070239378960977,8.952841182328546,0.20499992370605824,-0.3407847418836809,0.1417491912841804,-0.42348256537596285,0.7069809479443236,-0.14086668704588945,0.42436506961425025,-0.7950000762939453,98.31928732397016,60.54750558034674,0.2826158783300715,3,-0.3924999237060547,-0.0924997329711914,0.5187511444091797,-0.02249908447265625,1.0400009155273438,4,0.053957682630445314,-6.000143054693335,22.229999542236328,1.0454643974926956,22.13500022888184,-1.292692457991403,22.09499931335449,0.053957682630445314
10105,2013-03-11,22.520000457763672,22.540000915527344,22.26000022888184,22.375,1498600.0,0.004236397945830195,2.0270119801224435,1.380962761126249,49.457708548651496,41.70085595522283,-0.38220640518687077,-0.205493549767656,0.17307845791012255,-0.3779245592075391,9.339959818506236,0.28000068664550426,-0.325299507202061,0.24475040435790874,-0.30103207606240545,0.7905328847782229,-0.028140835852248358,0.5176416445680658,-0.8739012908935564,96.46009931706855,54.80702749077161,0.272891240210158,3,-0.3924999237060547,-0.1875009536743164,0.2637500762939453,-0.11750030517578125,0.7700004577636719,0,0.05284185623978255,1.4799804687499158,22.424999237060547,-6.000143054693335,22.229999542236328,1.0454643974926956,22.13500022888184,0.05284185623978255
10106,2013-03-12,22.545000076293945,22.56999969482422,22.38500022888184,22.53499984741211,1125000.0,0.0011101073722072918,5.166703754331191,0.0689668780089974,56.82929393583291,43.62086702988274,-0.34293863289405735,-0.24502464799950374,0.1583854488141796,-0.3768368422306061,9.368522462554765,0.18499946594237926,-0.2933363865145715,0.2710000038146987,-0.2720478132852513,0.8140478209146487,-0.0005239047352780801,0.5425239123646755,-0.8631448394775418,95.00007629394531,46.323824212125515,0.2715239085499757,3,-0.3400001525878906,-0.21250057220458984,0.23875045776367188,-0.1424999237060547,0.4300003051757848,1,0.06830778456275177,2.0270119801224435,22.520000457763672,1.4799804687499158,22.424999237060547,-6.000143054693335,22.229999542236328,0.06830778456275177
10107,2013-03-13,22.88999938964844,22.90999984741211,22.415000915527344,22.56999969482422,2645600.0,0.015302697369128149,1.7499894036366719,31.99923707800913,69.90739636949982,46.74729299670281,-0.6400189248334804,-0.5849679549282634,-0.16644422138612924,-0.6971502590157179,9.726514441558464,0.4949989318847656,-0.2076908075795174,0.5937493324279828,-0.011680915084088639,1.1991795799400542,0.29103420867194885,0.8964644561840167,-1.1548554853515682,97.22215599477649,41.21239521715708,0.3027151237560353,3,-0.514999389648441,-0.5574998855590856,-0.11874914169311879,-0.31249904632568715,0.3250007629394496,2,0.05133251095413072,5.166703754331191,22.545000076293945,2.0270119801224435,22.520000457763672,1.4799804687499158,22.424999237060547,0.05133251095413072
10108,2013-03-14,23.01000022888184,23.020000457763672,22.815000534057614,22.95000076293945,1815600.0,0.00524250076160615,4.12500298023517,0.18749850988247965,69.6261773870387,50.22049528534016,-0.7083081095521067,-0.7090300604670254,-0.2718798499755657,-0.796466594132692,9.991214956224043,0.20499992370605824,-0.1169100238343006,0.693250179290775,0.020492690931231294,1.3660076676503188,0.35687143511100317,1.029628923470547,-1.1808678491357476,98.68418080655772,36.30337227343297,0.33637874417977254,3,-0.5799999237060582,-0.677500724792484,-0.23874998092651722,-0.4324998855590856,0.35000038146971946,3,0.04063448312220275,1.7499894036366719,22.88999938964844,5.166703754331191,22.545000076293945,2.0270119801224435,22.520000457763672,0.04063448312220275
10109,2013-03-15,23.0049991607666,23.07999992370605,22.8700008392334,22.97500038146973,3144000.0,-0.00021734324491495816,1.3333192048489484,0.49998410528646325,87.39001981181572,55.67613874816024,-0.6291637158966346,-0.7088696392583813,-0.27302601739009447,-0.7757095924154171,10.518732382122229,0.2099990844726527,-0.06058301329660054,0.6682491302490234,-0.061921955033227505,1.3984202155312744,0.30316358760789797,1.033334672890149,-1.0567799732187524,90.85356209119956,19.73177959165281,0.3650855426411257,3,-0.47749900817871094,-0.6499996185302734,-0.25999879837036133,-0.42749881744384766,0.4850006103515625,4,0.008259097630468393,4.12500298023517,23.01000022888184,1.7499894036366719,22.88999938964844,5.166703754331191,22.545000076293945,0.008259097630468393
10110,2013-03-18,22.90500068664551,23.03000068664551,22.76499938964844,22.774999618530273,1521600.0,-0.004346814943233301,-2.533314683892136,4.333545269583541,80.6748983135735,59.884645081666044,-0.43192884820612676,-0.6305682800931613,-0.18674989726097024,-0.659738043478793,10.912724936689667,0.2650012969970703,-0.012606821187052475,0.5615006446838429,-0.1877801666850516,1.3107814560527373,0.18686023899939386,0.9361410503682919,-0.8209678107586775,74.82024260387584,-1.6587172829291603,0.37464040568444795,3,-0.33000087738037465,-0.5500011444091832,-0.14375019073486683,-0.32750034332275746,0.764999389648434,0,0.02444878625429947,1.3333192048489484,23.0049991607666,4.12500298023517,23.01000022888184,1.7499894036366719,22.88999938964844,0.02444878625429947
10111,2013-03-19,22.9950008392334,23.07999992370605,22.80500030517578,22.979999542236328,1855000.0,0.00392927962845957,1.972977431361102,0.11539364417969696,78.57148417935869,64.17516619022638,-0.425593822659863,-0.7221520482006625,-0.29067667918649676,-0.7307643690701866,11.883349721701885,0.2749996185302699,0.060509569607894775,0.6290007591247573,-0.17106229477646195,1.4290638130259765,0.22896923217414766,1.029032286075367,-0.79145191760826,87.21816372246218,9.742464838614467,0.40003152695060873,3,-0.36000061035156605,-0.6400012969970703,-0.2337503433227539,-0.41750049591064453,-0.4500007629394531,1,0.012828878692216605,-2.533314683892136,22.90500068664551,1.3333192048489484,23.0049991607666,4.12500298023517,23.01000022888184,0.012828878692216605
10112,2013-03-20,23.104999542236328,23.184999465942386,23.01000022888184,23.10000038146973,1335200.0,0.004783592041242901,1.121215624169051,0.33324856961196914,79.41181237136297,68.3093966485331,-0.42860011934306286,-0.8073886278655173,-0.4070021825500376,-0.8211964794309949,12.490324367813624,0.18999862670898793,0.1527117575622441,0.6969994544982896,-0.16642314511919665,1.5604220541157758,0.2652881546895465,1.1287107543070327,-0.7962765003614791,80.95240257764412,3.489686770079132,0.4317112998087435,3,-0.3824996948242152,-0.6975002288818359,-0.3437490463256836,-0.5274991989135742,-1.090000152587887,2,-0.00562645156209407,1.972977431361102,22.9950008392334,-2.533314683892136,22.90500068664551,1.3333192048489484,23.0049991607666,-0.00562645156209407
10113,2013-03-21,22.92499923706055,23.1299991607666,22.90999984741211,22.98500061035156,1543800.0,-0.0077905348946981645,-3.8888653414148266,-12.002289202601538,75.23218900137505,71.90010887983432,-0.1560576340022486,-0.5869948931628208,-0.22458984383257174,-0.6169689753480441,12.312984585982287,0.2199993133544922,0.22706874280352096,0.47224922180176065,-0.40139670601788424,1.3458951496214056,0.035426257891938207,0.9090721857115831,-0.4935974958162461,38.095194844710065,-39.16124297695639,0.4368229639098216,3,-0.2024993896484375,-0.5174999237060582,-0.26624870300293324,-0.3474988937377965,-0.6949996948242223,3,0.012649985831123756,1.121215624169051,23.104999542236328,1.972977431361102,22.9950008392334,-2.533314683892136,22.90500068664551,0.012649985831123756
10114,2013-03-22,22.934999465942386,23.01499938964844,22.76499938964844,22.96500015258789,1475600.0,0.0004362150148153887,2.846178675704413,0.5,81.12581693980117,75.41878758996205,-0.0962255929917859,-0.5657510820763534,-0.23523590914058445,-0.601879047402381,12.19988882065936,0.25,0.3132825442518552,0.4439994812011747,-0.44438492298101906,1.3323838853833685,-0.00019272088992394742,0.8881916832922734,-0.39809404324035214,40.47620128882248,-38.56619988583027,0.444192202091097,3,-0.14999961853027344,-0.5275001525878942,-0.2562489509582555,-0.35749912261963246,-0.875,4,0.01853068037085781,-3.8888653414148266,22.92499923706055,1.121215624169051,23.104999542236328,1.972977431361102,22.9950008392334,0.01853068037085781
10115,2013-03-25,23.03499984741211,23.13500022888184,22.95499992370605,23.0,1218200.0,0.00436016497921532,-1.88000488281245,-1.1666348782505038,81.12584078062355,78.1184039060499,-0.1290632270791825,-0.5933949441627036,-0.3347334296149107,-0.6805036894267005,11.609948394452092,0.20000076293945312,0.3969556035118522,0.4787498474121108,-0.364862738009748,1.3223624328339696,0.0569435547011814,0.9005561401230402,-0.4073612586564259,64.28581159940153,-16.587872872611314,0.42180629271092973,3,-0.2349996566772461,-0.6275005340576172,-0.31999969482421875,-0.45749950408935547,-0.6900005340576207,0,0.019752547285437627,2.846178675704413,22.934999465942386,-3.8888653414148266,22.92499923706055,1.121215624169051,23.104999542236328,0.019752547285437627
10116,2013-03-26,23.239999771118164,23.2450008392334,22.98500061035156,23.1299991607666,1354800.0,0.00889949750657748,3.333237968084489,3.1428882833787464,82.98507598652682,79.5714794190529,-0.25156454235112236,-0.73071621523858,-0.5334530404389923,-0.8651937174187907,10.873675609840788,0.2600002288818395,0.47642962156479385,0.6169998168945305,-0.22088817667811256,1.4548878104671736,0.198055820108209,1.035943813680852,-0.5343306595563426,98.95811395578937,14.40961380862862,0.4189439967863224,3,-0.2349996566772461,-0.8024997711181641,-0.49124956130981445,-0.6624994277954102,-0.7649993896484375,1,0.018502595069306738,-1.88000488281245,23.03499984741211,2.846178675704413,22.934999465942386,-3.8888653414148266,22.92499923706055,0.018502595069306738
10117,2013-03-27,23.670000076293945,23.70000076293945,23.0,23.104999542236328,2041200.0,0.018502595069306738,1.239995605482175,5.136339991677071,85.82090472842123,81.3708935680954,-0.6250129419227086,-1.0976754609237034,-0.9551094855395128,-1.2723371811523947,11.393400299138435,0.7000007629394496,0.5465150271456345,0.971250152587892,0.04250542418433412,1.89999488099145,0.5068777883861131,1.435622516789671,-0.8780378883046716,96.79137512494681,11.136039344760874,0.46437236420177885,3,-0.4375,-1.005000114440918,-0.9212498664855957,-1.0924997329711914,-1.0,2,-0.04752851695707061,3.333237968084489,23.239999771118164,-1.88000488281245,23.03499984741211,2.846178675704413,22.934999465942386,-0.04752851695707061
10118,2013-03-28,23.790000915527344,23.815000534057614,23.565000534057614,23.665000915527344,1638800.0,0.005069743930993242,1.8571553133516145,0.2212387289305692,85.27133616823309,81.13548427436399,-0.695918335144686,-1.1519022373297005,-1.0681014299597216,-1.3733414651836604,12.407150350279458,0.25,0.6061553227281209,1.0120009422302232,-0.005593788133079869,2.0295956725935262,0.5032035770485734,1.520798307411873,-0.8345917840470385,97.61908654448781,13.005272230478226,0.5087973651816512,3,-0.5000009536743164,-1.0675010681152344,-1.0650005340576172,-1.2125005722045898,-1.0900001525878942,3,-0.07461124243674944,1.239995605482175,23.670000076293945,3.333237968084489,23.239999771118164,-1.88000488281245,23.03499984741211,-0.07461124243674944
10119,2013-04-01,23.649999618530273,23.84499931335449,23.540000915527344,23.739999771118164,828400.0,-0.005884879849066937,1.0333278232010723,-0.720001220703125,78.53531145150097,80.89775240080039,-0.508249887234232,-0.9387423594995035,-0.9183825930477809,-1.2145656842892265,13.08800663626773,0.3049983978271449,0.6057718232504072,0.7949996948242202,-0.24262926255197925,1.8326286522004196,0.27618521613612046,1.3138141735123199,-0.6499996185302734,78.08990690417856,-4.817836614715759,0.518814478688099,4,-0.3450002670288086,-0.9125003814697266,-1.0274996757507324,-1.0524988174438477,-0.904998779296875,0,-0.060042287492526825,1.8571553133516145,23.790000915527344,1.239995605482175,23.670000076293945,3.333237968084489,23.239999771118164,-0.060042287492526825
10120,2013-04-02,24.0049991607666,24.01499938964844,23.65999984741211,23.690000534057614,1900400.0,0.015010551710883613,1.1194060443189087,-3.4999788072733833,81.60169299797055,81.23444226953504,-0.7719883291324514,-1.1967973797361324,-1.272234332681002,-1.5471786118618596,13.649250430883885,0.3649997711181676,0.6090775808021434,1.0494993209838874,-0.026076016850616668,2.1250746588183915,0.5117116520666336,1.5872869899011413,-0.8359992980957038,99.02910284139695,16.92181522130032,0.5377876689172522,4,-0.6149997711181605,-1.182499885559082,-1.3824992179870605,-1.289999008178711,-1.2950000762939453,1,-0.08102477662249175,1.0333278232010723,23.649999618530273,1.8571553133516145,23.790000915527344,1.239995605482175,23.670000076293945,-0.08102477662249175
10121,2013-04-03,23.48500061035156,24.03499984741211,23.35000038146973,23.979999542236328,1654200.0,-0.02166209408850639,1.264462757807513,-1.5714320314865209,61.97185260688815,79.29666896237117,-0.19576003932132124,-0.597982968880757,-0.7625871920936724,-1.01413646819233,14.244416413089011,0.6849994659423793,0.5751966561621451,0.4600007057189899,-0.5596381043987257,1.4796395158367055,-0.04981869933986616,0.9698201107778459,-0.14680084228515256,46.85996926127513,-31.958338622806785,0.5098194050588577,4,-0.08500099182128551,-0.6525011062622035,-0.9875006675720179,-0.8725004196166957,-0.5400009155273402,2,-0.04854167627718042,1.1194060443189087,24.0049991607666,1.0333278232010723,23.649999618530273,1.8571553133516145,23.790000915527344,-0.04854167627718042
10122,2013-04-04,23.56999969482422,23.625,23.45000076293945,23.524999618530273,1136400.0,0.0036192924106288604,1.2580446686765978,-0.0909094412034426,61.42856586778558,77.76293305863899,-0.23229002868017545,-0.6007648205660061,-0.8553903177541926,-1.0849064249770919,15.130036184365785,0.17499923706055043,0.5696506382970874,0.47324981689452983,-0.4826586641715416,1.4291582979606012,-0.004704423638504096,0.9512040574275638,0.4650001525878906,32.11671312061936,-42.36330601747658,0.4779542405330355,4,-0.1700000762939453,-0.6949996948242188,-1.122499942779541,-1.0074996948242188,-0.5849990844726598,3,-0.046457332521516514,1.264462757807513,23.48500061035156,1.1194060443189087,24.0049991607666,1.0333278232010723,23.649999618530273,-0.046457332521516514
10123,2013-04-05,23.4950008392334,23.53000068664551,23.239999771118164,23.3700008392334,1364800.0,-0.0031819625185353084,1.9743730192886326,2.7777730682829653,59.7222684763292,75.38476100714212,-0.0759169746596342,-0.4491649716010393,-0.7889055124397544,-0.9925371600585393,15.911685268883296,0.3299999237060547,0.568174658567024,0.335000896453856,-0.5437184030187083,1.2137201959264203,-0.10435875328242616,0.7743605461901382,0.5399990081787109,32.07560297402408,-38.66714719204059,0.4393596497362823,4,-9.5367431640625e-07,-0.5575008392333984,-1.0475010871887207,-0.9325008392333984,-0.695001602172848,4,-0.03511388522965342,1.2580446686765978,23.56999969482422,1.264462757807513,23.48500061035156,1.1194060443189087,24.0049991607666,-0.03511388522965342
10124,2013-04-08,23.63500022888184,23.63999938964844,23.32999992370605,23.5,1246400.0,0.005958688429355652,3.2758974493888733,1.080001831054716,64.2578171566173,73.51053616003031,-0.11865711553449998,-0.5205553444426414,-0.9359676884981987,-1.116730444291111,17.15422161922677,0.3099994659423899,0.5604191394137459,0.414500236511234,-0.4164656249562526,1.2454660979787207,-0.0009826942225110713,0.8299831672449791,0.3681996154785132,49.68558740334347,-19.692843867819057,0.41548293073374337,4,-0.12500000000000355,-0.6975002288818395,-1.2000007629394567,-1.0725002288818395,-0.8050003051757884,0,-0.039559951634771995,1.9743730192886326,23.4950008392334,1.2580446686765978,23.56999969482422,1.264462757807513,23.48500061035156,-0.039559951634771995
10125,2013-04-09,23.709999084472656,23.809999465942386,23.56999969482422,23.645000457763672,1199600.0,0.003173211544934551,-1.232554425932859,0.48147049266023967,64.04713743647471,71.40632076558009,-0.09816073346515353,-0.5289509937106089,-1.0187541655093568,-1.1741290951943455,18.538201549789818,0.23999977111816762,0.5766290147480859,0.4299991607666023,-0.3591376328578946,1.2191359543910991,0.035430763954355626,0.8245675575788489,0.2626727569580076,59.11940481131646,-7.671848556825864,0.39456839681224753,4,-0.19249916076660156,-0.7724990844726562,-1.326249599456787,-1.1474990844726562,-0.9249992370605469,1,-0.0407000540911544,3.2758974493888733,23.63500022888184,1.9743730192886326,23.4950008392334,1.2580446686765978,23.56999969482422,-0.0407000540911544
10126,2013-04-10,24.084999084472656,24.084999084472656,23.774999618530273,23.809999465942386,1317800.0,0.01581611195614019,1.2545446979102366,4.230852749574451,67.43772942505267,69.36374573187246,-0.3807302234188583,-0.8249586636243151,-1.389124113735793,-1.5265350088891054,20.112084094172143,0.375,0.5988804941681707,0.727999210357666,-0.0596981936559402,1.5156966143712722,0.3341505083508629,1.1218479123644691,-0.8449993133544922,100.0,33.55422135188992,0.39384870200680355,4,-0.4224996566772461,-1.0549993515014648,-1.7837495803833008,-1.5224990844726562,-1.4549999237060547,2,-0.057089476946937,-1.232554425932859,23.709999084472656,3.2758974493888733,23.63500022888184,1.9743730192886326,23.4950008392334,-0.057089476946937
10127,2013-04-11,24.065000534057614,24.25,24.045000076293945,24.104999542236328,1502000.0,-0.0008303322057394702,-4.125002980235081,-0.14545114059607941,71.50949249331148,67.83465199021451,-0.333924164451485,-0.750918478121033,-1.3665667543506288,-1.4808753691509544,20.942980679185684,0.2049999237060547,0.6192120442908049,0.6492506027221658,-0.16656197881145118,1.4650631842557829,0.24134431195535555,1.0571568934889761,-0.808100776672358,81.68322534469145,11.169985804489443,0.40790629076680923,4,-0.3200006484985316,-0.9050006866455043,-1.8325009346008265,-1.5025005340576136,-1.1900005340576136,3,-0.0465406529972161,1.2545446979102366,24.084999084472656,-1.232554425932859,23.709999084472656,3.2758974493888733,23.63500022888184,-0.0465406529972161
10128,2013-04-12,23.94499969482422,24.145000457763672,23.70000076293945,24.0,1252000.0,-0.004986529672565965,1.5796992481203214,1.3750417242857964,68.29712936747114,66.69707620310008,-0.21190906931860454,-0.5873942633582416,-1.24067425596877,-1.337566794420276,21.133522304342144,0.4449996948242223,0.6158398233682583,0.4824997901916497,-0.3425200934528583,1.3075196738361576,0.0699898483693957,0.8950097320139037,-0.6483759277343744,66.84779566492875,-7.156558760452214,0.41250994182225365,4,-0.19999980926513672,-0.7249994277954102,-1.7125000953674316,-1.3824996948242188,-0.9149990081787074,4,-0.040091839494997616,-4.125002980235081,24.065000534057614,1.2545446979102366,24.084999084472656,-1.232554425932859,23.709999084472656,-0.040091839494997616
10129,2013-04-15,23.19499969482422,23.690000534057614,23.15500068664551,23.665000915527344,1940800.0,-0.03132177947624337,1.0576899094010206,8.545429324455542,52.34604154780683,63.446448264193,0.5216151757567964,0.1871660405432216,-0.47064845718317727,-0.569181992854837,20.66632260288972,0.7899990081787074,0.5413565781208476,-0.2770002365112312,-1.0840180099285384,0.530017536906076,-0.6805091232198848,0.1265086501974224,1.0550003051757812,3.65287974986687,-68.62387576524307,0.40350888670865404,4,0.5075006484985352,0.06000041961669922,-0.9625000953674316,-0.6324996948242188,-0.049999237060546875,0,-0.01702955218627611,1.5796992481203214,23.94499969482422,-4.125002980235081,24.065000534057614,1.2545446979102366,24.084999084472656,-0.01702955218627611
10130,2013-04-16,23.46500015258789,23.63999938964844,23.18000030517578,23.309999465942386,1956800.0,0.01164045963854532,-1.2168683558615663,-0.329787838452041,53.237418759217704,62.47595561445184,0.18658150652883876,-0.040822555531356386,-0.7343200815315356,-0.8294994568032479,20.553426179605363,0.4599990844726598,0.4650133913753258,-0.03499975204467631,-0.7967774368037297,0.7267779327143771,-0.415888594424203,0.3458890903348504,0.7630998611450188,28.310471263466614,-38.914488282278654,0.3808888423795272,4,0.23750019073486328,-0.21000003814697266,-1.2825007438659668,-0.9025001525878906,-0.6350002288818395,1,-0.02706159065640612,1.0576899094010206,23.19499969482422,1.5796992481203214,23.94499969482422,-4.125002980235081,24.065000534057614,-0.02706159065640612
10131,2013-04-17,23.290000915527344,23.375,22.934999465942386,23.31999969482422,1702400.0,-0.007457883482743011,5.285749318801039,-0.19353965421768732,44.09938366489853,60.550490925242165,0.36991126644518957,0.1659171773766417,-0.5445789057313348,-0.6465348795422443,20.44791215317348,0.5300006866455043,0.4058747401102707,-0.22474899291992045,-0.9561750206731539,0.506677034833313,-0.5904620067965354,0.14096402095669447,0.9166371116638174,26.996296989291096,-34.981398867397445,0.36571301387661653,4,0.30249881744384766,0.02749919891357422,-1.0600008964538574,-0.7275009155273438,-0.6600017547607422,2,-0.021683170814242092,-1.2168683558615663,23.46500015258789,1.0576899094010206,23.19499969482422,1.5796992481203214,23.94499969482422,-0.021683170814242092
10132,2013-04-18,22.97500038146973,23.4950008392334,22.92499923706055,23.420000076293945,1336400.0,-0.013525140475525,-1.0917413854650206,14.833926754832028,38.067325312590654,58.14438612927121,0.6611637233646483,0.49611522625675164,-0.22770300900312535,-0.3242021567779858,19.954207551665327,0.570001602172848,0.28618705289219903,-0.5332495689392047,-1.282110228035915,0.21561109015750546,-0.9076798984875616,-0.15881923939084786,1.1807721032714795,4.098450358956412,-51.16615454782175,0.37443032954835537,4,0.6124992370605433,0.35750007629394176,-0.706250667572025,-0.4125003814697301,-0.7800006866455114,3,-0.015016374971701274,5.285749318801039,23.290000915527344,-1.2168683558615663,23.46500015258789,1.0576899094010206,23.19499969482422,-0.015016374971701274
10133,2013-04-19,23.21500015258789,23.315000534057614,23.03000068664551,23.05500030517578,1578800.0,0.010446126969892555,-1.7142960944596064,-0.359550465479112,43.812229735266044,55.872654193565516,0.4216052653389575,0.2940306686718408,-0.4596149662679423,-0.5590721512976984,19.81684022199981,0.3400001525878835,0.2597505647711671,-0.30774984359741353,-1.0193636337035024,0.4038639465086753,-0.6635567386504597,0.04805705145563266,0.8669259372924785,37.90855213784736,-13.871114142103465,0.35580689505304514,4,0.3724994659423828,0.2924995422363281,-0.8612504005432129,-0.6525001525878906,-0.9650001525878906,4,-0.014645709685683128,-1.0917413854650206,22.97500038146973,5.285749318801039,23.290000915527344,-1.2168683558615663,23.46500015258789,-0.014645709685683128
10134,2013-04-22,23.36000061035156,23.434999465942386,23.065000534057614,23.270000457763672,916200.0,0.006245981340107898,2.0833518771656228,0.5625014901175183,40.24206342564986,53.22764597014053,0.26093380462570437,0.19236544416643397,-0.5927416194512389,-0.6957323394956241,20.17674868277991,0.36999893188477273,0.23127781076805576,-0.18399944305420135,-0.8453183426272624,0.47731945651885965,-0.5146588928407319,0.14666000673232915,0.6525098683596227,60.8393399241319,14.415271027733631,0.3306594497865314,4,0.2274990081787145,0.1474990844726598,-0.9787507057189906,-0.797500610351559,-1.3900012969970703,0,-0.014126708693655399,-1.7142960944596064,23.21500015258789,-1.0917413854650206,22.97500038146973,5.285749318801039,23.290000915527344,-0.014126708693655399
10135,2013-04-23,23.489999771118164,23.545000076293945,23.28000068664551,23.44499969482422,967800.0,0.0055650324216600655,2.4193318156647545,0.5000000000000198,50.08574903961736,51.29964814953662,0.10778015422508247,0.10350843796565812,-0.7115294305808746,-0.8153531019734075,20.307478676611634,0.26499938964843395,0.21504512190113445,-0.07675027847290039,-0.6941917459201967,0.5406911889743959,-0.3854710121965468,0.231970455250746,0.45726003309398067,91.12899504397657,42.91107251396919,0.3087207337236476,4,0.09749984741210938,0.017499923706054688,-1.0487499237060547,-0.9274997711181641,-1.7099990844726562,1,-0.014687071805708607,2.0833518771656228,23.36000061035156,-1.7142960944596064,23.21500015258789,-1.0917413854650206,22.97500038146973,-0.014687071805708607
10136,2013-04-24,23.670000076293945,23.80500030517578,23.57999992370605,23.59499931335449,1159800.0,0.007662848315439286,-3.285740236148733,1.666680795151183,51.66113788372764,49.09427541513842,-0.15341131228701244,-0.044929122125083154,-0.8744494221070127,-0.9847011503702205,20.35765917232521,0.3150005340576172,0.17692359393381096,0.08175001144409322,-0.517461953090379,0.6809619759785654,-0.21785597082314112,0.38135599371132756,0.21592409388910383,84.65908352009427,32.98325327350673,0.2996059822672353,4,-0.13500022888183594,-0.16250038146972656,-1.205000400543213,-1.1075000762939453,-2.090000152587894,2,-0.03548796577441393,2.4193318156647545,23.489999771118164,2.0833518771656228,23.36000061035156,-1.7142960944596064,23.21500015258789,-0.03548796577441393
10137,2013-04-25,22.545000076293945,23.13500022888184,22.1200008392334,22.350000381469727,8185000.0,-0.04752851695707061,-2.0992405535107035,2.5999694827321895,38.300476179738105,45.761313949834744,0.8194791254921867,1.0450474136537338,0.25894019245661326,0.14451743010561202,19.653846781541613,1.5499992370605469,0.10305002166307631,-0.9869999885559082,-1.7442689558388835,-0.22973102127293288,-1.3656344721973959,-0.6083655049144205,1.2832685979017526,25.222514644706685,-27.737436153383392,0.37863448364148794,4,0.41750049591064453,0.6400003433227539,-0.05000019073486328,0.017499923706054688,-0.8649997711181641,3,0.00377019668152645,-3.285740236148733,23.670000076293945,2.4193318156647545,23.489999771118164,2.0833518771656228,23.36000061035156,0.00377019668152645
10138,2013-04-26,22.01499938964844,22.540000915527344,21.899999618530273,22.475000381469727,4464000.0,-0.02350856885570829,1.1694883474336553,-2.358983137055422,31.797738698313452,43.47816918877992,1.1699515523612192,1.5128139657779975,0.7863479151529695,0.676096800033914,18.786672568686274,0.6450004577636719,-0.037932140883626175,-1.4282505989074679,-2.433616461677847,-0.4228847361370889,-1.9309335302926556,-0.9255676675222801,1.7900009155273402,6.036731216127239,-45.38194517840727,0.5026829313851888,4,0.8375005722045863,1.0600004196166957,0.5500001907348597,0.547500610351559,-0.3349990844726598,4,0.008176257559217248,-2.0992405535107035,22.545000076293945,-3.285740236148733,23.670000076293945,2.4193318156647545,23.489999771118164,0.008176257559217248
10139,2013-04-29,22.229999542236328,22.350000381469727,21.86000061035156,22.01499938964844,3415800.0,0.009766075791443507,1.1538364800965983,-0.4673906283041593,33.878001165186305,41.3271227894431,0.8981174636760123,1.2500680265081812,0.5710384953234602,0.4699292540029134,17.83137545604776,0.4899997711181676,-0.19586956487827933,-1.1422504425048814,-2.2782196494430167,-0.006281235566746091,-1.710235045973949,-0.5742658390358137,1.3845006942749016,19.02308431561001,-30.12351190038623,0.5679846034690682,4,0.6025009155273438,0.8250007629394531,0.33500003814697266,0.3325004577636719,-0.8699989318847692,0,0.000899705720896371,1.1694883474336553,22.01499938964844,-2.0992405535107035,22.545000076293945,-3.285740236148733,23.670000076293945,0.000899705720896371
10140,2013-04-30,22.059999465942386,22.274999618530273,21.934999465942386,22.20499992370605,3751200.0,-0.007647327026298223,1.3859672605104756,-0.6744202551409444,26.909925737373925,39.41718301971815,0.9474988350393758,1.3353462644546141,0.733428225719873,0.6497791058616009,16.488899002006995,0.3400001525878871,-0.35514147515039696,-1.2150005340576122,-2.4514642862207907,0.021463218105566284,-1.8332324101391997,-0.5967686579760247,1.343960815429682,10.282719124483059,-31.091561479756052,0.6182318760815891,4,0.7725009918212855,0.9950008392333949,0.5362501144409144,0.5025005340576136,-0.649999618530277,1,-0.004079789427322789,1.1538364800965983,22.229999542236328,1.1694883474336553,22.01499938964844,-2.0992405535107035,22.545000076293945,-0.004079789427322789
10141,2013-05-01,22.34499931335449,22.399999618530273,22.065000534057614,22.065000534057614,2916400.0,0.012919304365899942,-1.3928610354223687,-1.9310199679041224,31.505369287184962,38.68807679467307,0.5747998740259881,1.012471273865092,0.4512263912361014,0.3771048140011004,16.152013358028675,0.3400001525878871,-0.40838791277765907,-0.8730006217956578,-2.172216844829183,0.4262156012378675,-1.5226087333124205,-0.22339251027889517,0.8736858074951179,38.039125342013676,1.6908003785138064,0.6496081115167621,5,0.48750114440918324,0.7100009918212926,0.2587504386901891,0.21750068664551137,-0.5549983978271449,2,-0.02528523804300631,1.3859672605104756,22.059999465942386,1.1538364800965983,22.229999542236328,1.1694883474336553,22.01499938964844,-0.02528523804300631
10142,2013-05-02,22.475000381469727,22.645000457763672,22.3700008392334,22.3700008392334,1790200.0,0.00581790432356577,-4.23811080835604,0.375,34.227481117869516,37.62310472607345,0.4094758579493103,0.8392586616465465,0.33461828882786193,0.2556799254879678,15.583247934062156,0.30000114440918324,-0.4890649318449576,-0.6882495880126953,-2.016962190383115,0.6404630143577243,-1.3526058891979034,-0.02389328682748726,0.5806425981201144,78.34393511611756,43.95942365077872,0.6643563011852098,5,0.3575000762939453,0.5799999237060547,0.24624967575073242,0.08749961853027344,-0.7600002288818359,3,-0.03982204416341584,-1.3928610354223687,22.34499931335449,1.3859672605104756,22.059999465942386,1.1538364800965983,22.229999542236328,-0.03982204416341584
10143,2013-05-03,22.670000076293945,23.04999923706055,22.584999084472656,22.63999938964844,2667000.0,0.00867629328206787,-5.642797782046617,0.2857220708446528,43.60536622242415,37.99680503682615,0.1442023232604761,0.6105881118025067,0.1631294767873328,0.07079671087624462,15.40979617568449,0.5749988555908239,-0.5206742388223233,-0.4519998550415032,-1.7885486005382703,0.8845488904552639,-1.1202742277898885,0.2162745177068821,-0.8099994659423864,68.0672605633576,28.564586948662367,0.6682743727483842,5,0.16250038146972656,0.38500022888183594,0.278749942779541,-0.005000114440917969,-1.2199993133544922,4,-0.043670038279065015,-4.23811080835604,22.475000381469727,-1.3928610354223687,22.34499931335449,1.3859672605104756,22.059999465942386,-0.043670038279065015
10144,2013-05-06,22.70000076293945,22.729999542236328,22.55500030517578,22.55500030517578,2336200.0,0.0013233650879813652,-1.4137749598800347,4.833237968084884,40.10350507852933,36.887666818927485,0.011996751310093146,0.5343441423376909,0.15295973772015614,0.048076072349630294,14.972375729088755,0.17499923706054688,-0.5035717658401779,-0.3752491950988812,-1.701615414349309,0.9511170241515465,-1.0384323047240969,0.28793391452633443,-0.8162001800537091,68.60999587738846,26.547673169312922,0.663183109625214,5,0.1324996948242223,0.3549995422363317,0.3062491416931188,0.022499084472659803,-1.480001449584961,0,-0.04493393936043144,-5.642797782046617,22.670000076293945,-4.23811080835604,22.475000381469727,-1.3928610354223687,22.34499931335449,-0.04493393936043144
10145,2013-05-07,22.7450008392334,22.834999084472656,22.559999465942386,22.645000457763672,1941000.0,0.0019823821489652893,-1.0370163677336224,0.689655626003016,42.70415382973385,35.89244636848373,-0.1673986390978719,0.4356795310816928,0.1429070875030476,0.009015082602619628,14.0270720198961,0.2749996185302699,-0.52912969120095,-0.28199920654297017,-1.5810694689956932,1.0170710559097529,-0.9315343377693317,0.36753592468339136,-0.837876283264162,69.03565487981737,24.03206531994902,0.6495351312263608,5,-0.24750041961669922,0.3099994659423828,0.2762484550476074,-0.0075016021728515625,-1.0450000762939453,1,-0.060892511663170334,-1.4137749598800347,22.70000076293945,-5.642797782046617,22.670000076293945,-4.23811080835604,22.475000381469727,-0.060892511663170334
10146,2013-05-08,22.709999084472656,22.809999465942386,22.625,22.645000457763672,1695200.0,-0.0015388768287212251,-2.5238147138965252,0.6499837875984665,46.164963672086486,36.76627831207799,-0.3161391723128588,0.3819719093900247,0.20752841202667582,0.05204807626909158,12.442444249323275,0.18499946594238637,-0.5581706407751312,-0.24825096130371094,-1.453731275346101,0.957229352738679,-0.8509911183249059,0.35448919571748405,-0.7800170348815918,49.999859753446295,-0.17060368219704714,0.6027401570211944,5,-0.25499916076660156,0.345001220703125,0.39625024795532227,0.11250019073486328,-1.039999008178711,2,-0.05724347377668482,-1.0370163677336224,22.7450008392334,-1.4137749598800347,22.70000076293945,-5.642797782046617,22.670000076293945,-0.05724347377668482
10147,2013-05-09,22.94499969482422,22.979999542236328,22.65500068664551,22.73500061035156,2426800.0,0.010347891669984177,1.3214305177111463,3.2308234051294638,46.086955079511434,38.353969021099985,-0.5458330519719894,0.06193697927525221,-0.0025706898481558937,-0.17411191348059418,10.383501256952789,0.32499885559081676,-0.6384665431101908,0.042749691009522195,-1.0445140958307846,1.130013477849829,-0.500882202410633,0.5863815844296774,-0.9926173014837651,78.78792549379186,25.94832715431476,0.5436318934201536,5,-0.48999977111816406,0.1100006103515625,0.1712498664855957,-0.11250019073486328,-1.3099994659423793,3,-0.05033771168702228,-2.5238147138965252,22.709999084472656,-1.0370163677336224,22.7450008392334,-1.4137749598800347,22.70000076293945,-0.05033771168702228
10148,2013-05-10,22.98500061035156,23.10000038146973,22.84000015258789,22.9950008392334,2505800.0,0.001743339117862952,1.363645821592944,-0.04762034514079722,44.39462727213631,39.52248303298332,-0.4847455544869632,-0.05657277529538263,-0.018303739063458835,-0.20255478708986985,9.490460369479061,0.2600002288818395,-0.7469667802033939,0.13075056076049307,-0.8413462405705054,1.1028473620914916,-0.3552978399050062,0.6167989614259923,-1.0106658801367026,78.89912751936104,25.95314931617584,0.48604840066549915,5,-0.4675006866455007,0.0699996948242223,0.15249919891357777,-0.15250110626220348,-1.3900012969970703,4,-0.055253444596025325,1.3214305177111463,22.94499969482422,-2.5238147138965252,22.709999084472656,-1.0370163677336224,22.7450008392334,-0.055253444596025325
10149,2013-05-13,22.79999923706055,22.934999465942386,22.7450008392334,22.84499931335449,2454600.0,-0.008048786964473309,-1.45164465993138,4.499904634748788,39.85295495357017,40.960597390338464,-0.23511126176791208,0.10257808951505965,0.19237869961951048,-0.006554633689933809,9.96398053109936,0.2399997711181605,-0.7155396276576518,-0.03450078964232972,-0.993409102020447,0.9244075227357875,-0.5139549458313901,0.4449533665467307,-0.7806378807954992,44.44432670707413,-3.5200801816097353,0.47945415618905907,5,-0.21749877929687855,0.2550010681152308,0.4162507057189906,0.03250026702880504,-1.1899986267089915,0,-0.059210461372591894,1.363645821592944,22.98500061035156,1.3214305177111463,22.94499969482422,-2.5238147138965252,22.709999084472656,-0.059210461372591894
10150,2013-05-14,22.82999992370605,22.96500015258789,22.7549991607666,22.78000068664551,2402600.0,0.0013158196337452743,-3.1999237078008775,-1.1110922731318786,37.076951066351924,41.57966203246812,-0.16137083181668288,0.02378505360768557,0.1926445304499076,-0.02527042590922335,10.487596249491192,0.21000099182128906,-0.5970389415366988,0.027249908447263493,-0.8846570636668645,0.9391568805613915,-0.42870357760980227,0.48320339450432925,-0.7674130064328111,43.15784401514527,-0.15811985121823113,0.4559534860570642,5,-0.09499931335448863,0.22500038146973012,0.39375019073486683,0.002499580383304334,-1.5149993896484375,1,-0.07052127094752114,-1.45164465993138,22.79999923706055,1.363645821592944,22.98500061035156,1.3214305177111463,22.94499969482422,-0.07052127094752114
10151,2013-05-15,22.78499984741211,22.864999771118164,22.63500022888184,22.75,2850400.0,-0.0019710940185863057,1.358973355765056,0.7000076295110478,55.52992900645077,43.946600686754934,-0.05296259009828219,0.030579717384135563,0.2647885065077489,0.02791352405336056,10.585536069869672,0.22999954223632457,-0.4964873028762753,0.007499885559081321,-0.8750953751066142,0.8900951462247768,-0.4337977447737664,0.44879751589192907,-0.6809163915710101,32.257971894303445,-12.79535354978443,0.4412976303328474,5,0.04250049591064453,0.2700004577636719,0.44250011444091797,0.047499656677246094,-1.510000228881836,2,-0.04761900775680228,-3.1999237078008775,22.82999992370605,-1.45164465993138,22.79999923706055,1.363645821592944,22.98500061035156,-0.04761900775680228
10152,2013-05-16,22.6299991607666,22.84499931335449,22.60000038146973,22.65999984741211,3236600.0,-0.006802751269849749,-4.444526862350595,-0.8571662125340599,67.1308393041769,46.56054214028302,0.14118384449092147,0.16696913511918154,0.4444020734495169,0.18317447092940853,11.025931554161533,0.24499893188475852,-0.3447168773998115,-0.13025074005127024,-1.0100745442623698,0.7495730641598293,-0.57016264215682,0.3096611620542795,-0.48607902790035595,5.9997558593742895,-42.171770006430286,0.43991190210555026,5,0.19750118255615234,0.4250011444091797,0.7162504196166992,0.22749996185302734,-1.6149997711181605,3,-0.04242152541202904,1.358973355765056,22.78499984741211,-3.1999237078008775,22.82999992370605,-1.45164465993138,22.79999923706055,-0.04242152541202904
10153,2013-05-17,22.875,22.96500015258789,22.729999542236328,22.770000457763672,5067400.0,0.010826374207655975,-1.5405282800998,-3.499904634751097,67.67116415664252,49.623615371184485,-0.08010341599225157,-0.11047373541236638,0.2243059295749532,-0.054869640071999015,11.471375814759392,0.33500099182128906,-0.21823171740097536,0.13175010681152344,-0.7238834767494637,0.9873836903725106,-0.29606668496897015,0.559566898592017,-0.6928366571896163,75.34240848640009,22.51370921244488,0.4278167917804937,5,-0.04500007629394176,0.1275005340576172,0.5774998664855957,0.06499958038330078,-1.8099994659423864,4,-0.05420764026746061,-4.444526862350595,22.6299991607666,1.358973355765056,22.78499984741211,-3.1999237078008775,22.82999992370605,-0.05420764026746061
10154,2013-05-20,23.03000068664551,23.07999992370605,22.864999771118164,22.864999771118164,1574400.0,0.00677598630144316,-1.6060479955610611,1.5714441416894072,76.79548055462503,53.41154056283905,-0.20492044019280797,-0.3072159220896573,0.09023815590130013,-0.20369804708028383,12.11852662088079,0.21500015258788707,-0.10565796123595561,0.30325078964233754,-0.5141799107459946,1.1206814900306696,-0.10546456055183029,0.7119661398365054,-0.8111238622887527,89.58348234508871,30.0770163404829,0.4087153501941663,5,-0.18000030517578125,-0.1975002288818395,0.45249938964843395,-0.09000110626221058,-2.0150012969970703,0,-0.062310088167871536,-1.5405282800998,22.875,-4.444526862350595,22.6299991607666,1.358973355765056,22.78499984741211,-0.062310088167871536
10155,2013-05-21,23.145000457763672,23.29999923706055,22.9950008392334,23.03000068664551,3203600.0,0.004993476669101771,-2.297289495118243,0.696964442594868,74.39014603930782,56.547671936974766,-0.28744077191818107,-0.473672860116956,-0.0051234453953838965,-0.3109159602478613,12.702527326679697,0.304998397827152,-0.05798711694726677,0.43550052642822124,-0.3268156736290848,1.1978167264855273,0.05434242639956821,0.8166586264568743,-0.8908786911223956,77.85728104283044,14.989461019739501,0.3811581000286526,5,-0.1950006484985316,-0.3125,0.33374977111816406,-0.2050008773803711,-2.075000762939453,1,-0.06632101175427796,-1.6060479955610611,23.03000068664551,-1.5405282800998,22.875,-4.444526862350595,22.6299991607666,-0.06632101175427796
10156,2013-05-22,22.82999992370605,23.25,22.78000068664551,23.084999084472656,2164000.0,-0.013609873744978018,-1.6479010965984824,-2.2173884198830045,59.7259701305352,58.063118053755176,0.05182157620489036,-0.23697975968133278,0.32545388554709476,0.012269290712819014,12.482318633559863,0.46999931335448863,-0.001894515970874977,0.16249999999999787,-0.45599191017305074,0.7809919101730465,-0.14674595508652644,0.4717459550865222,-0.513125508839618,32.85713117947806,-26.894221215729033,0.30924595508652375,5,0.11999988555908914,0.00250053405762074,0.6487503051757848,0.10999965667724965,-2.0599994659423793,2,-0.06636002604955349,-2.297289495118243,23.145000457763672,-1.6060479955610611,23.03000068664551,-1.5405282800998,22.875,-0.06636002604955349
10157,2013-05-23,22.6299991607666,22.95000076293945,22.60000038146973,22.684999465942386,2594600.0,-0.008760436426098028,-5.0870762290190275,0.21568818113140897,48.90708446071299,58.56450218581925,0.22623114003908995,-0.03192119158329021,0.52790651819722,0.22216910758268682,11.247986270433532,0.35000038146971946,0.034815159712884736,-0.04175071716308665,-0.6578619522321674,0.5743605179059941,-0.34980633469762523,0.26630490037145194,-0.25413725656852293,4.285546905866234,-52.16611699389173,0.30805561753453997,5,0.3200006484985387,0.2025012969970703,0.8250007629394531,0.3100004196166992,-1.7049999237060547,3,-0.059876252429804655,-1.6479010965984824,22.82999992370605,-2.297289495118243,23.145000457763672,-1.6060479955610611,23.03000068664551,-0.059876252429804655
10158,2013-05-24,22.19499969482422,22.60000038146973,22.145000457763672,22.450000762939453,3058800.0,-0.019222248434570766,-1.563383157283952,4.636357331113586,38.702478605344986,58.4366714804609,0.6005370933611545,0.43980384434917497,0.9564850967054923,0.6609661870357648,9.999878064216011,0.4849987030029297,0.04712930159845996,-0.4857501983642578,-1.0656624483755373,0.09416205164702163,-0.7757063233698993,-0.19579407335861632,1.1049995422363317,4.328942848838732,-48.49516899794588,0.2899561250056399,5,0.5275001525878906,0.6375007629394531,1.265000343322754,0.744999885559082,-1.1049995422363281,4,-0.05316514176168019,-5.0870762290190275,22.6299991607666,-1.6479010965984824,22.82999992370605,-2.297289495118243,23.145000457763672,-0.05316514176168019
10159,2013-05-28,22.25,22.54999923706055,22.18000030517578,22.364999771118164,3384800.0,0.0024780493774283485,-1.9019619576193498,0.45097760557691446,38.97552400913815,58.647624029659376,0.5132930788066297,0.40725913790170765,0.8957318516968655,0.5997432330059738,8.629061320004597,0.3699989318847692,0.042201185540076125,-0.4317499160766616,-1.0084494410178841,0.14494960886456099,-0.7200996785472746,-0.14340015360604852,1.026899261474611,9.090879065711919,-39.96071716640398,0.2883497624706114,5,0.4724998474121094,0.5825004577636719,1.297499656677246,0.6899995803833008,-1.2099990844726562,1,-0.05325840296370277,-1.563383157283952,22.19499969482422,-5.0870762290190275,22.6299991607666,-1.6479010965984824,22.82999992370605,-0.05325840296370277
10160,2013-05-29,21.96999931335449,22.19499969482422,21.88500022888184,22.155000686645508,2479800.0,-0.012584300523393765,1.3396239995393295,1.6087107956147788,35.140611008509325,56.38214425211032,0.7358569052945079,0.7169288398581948,1.1698310958291032,0.8687163177759629,7.3910379240118464,0.3649997711181605,0.03087586218552474,-0.707250595092777,-1.3053839056480676,-0.10911728453748637,-1.0063172503704223,-0.4081839398151317,1.284261972045904,6.227040199649326,-40.94052380694039,0.2990666552776456,5,0.6225004196167063,0.8625011444091832,1.5775003433227575,0.9700002670288121,-0.6999988555908168,2,-0.04346836383948127,-1.9019619576193498,22.25,-1.563383157283952,22.19499969482422,-5.0870762290190275,22.6299991607666,-0.04346836383948127
10161,2013-05-30,21.780000686645508,22.030000686645508,21.770000457763672,21.93000030517578,2314000.0,-0.008648094339879675,-2.058824849375624,0.8108027300657616,26.175942185231406,51.83160012778304,0.8585948272266002,0.9090356121158791,1.3486973866039023,1.0459915300463187,6.486912314715794,0.26000022888183594,0.04524342509613888,-0.8689992904663093,-1.5765645684450469,-0.16143401248757172,-1.222781929455678,-0.5152166514769405,1.4194901564941418,0.8474768047069499,-40.572115197704726,0.35378263898936796,5,0.7549991607666016,1.0074996948242188,1.7674989700317383,1.159998893737793,-0.35500144958496094,3,-0.03259875892734154,1.3396239995393295,21.96999931335449,-1.9019619576193498,22.25,-1.563383157283952,22.19499969482422,-0.03259875892734154
10162,2013-05-31,21.57999992370605,21.920000076293945,21.575000762939453,21.68000030517578,3451400.0,-0.009182771195323625,-5.272788749978325,0.666670905229987,23.032670875760317,46.87176754101835,0.9990507839963421,1.0946716464316957,1.5314661331101966,1.2352499775210788,6.268931103414388,0.3449993133544922,0.059034743475315565,-1.0242500305175817,-1.8765552539876609,-0.17194480704750248,-1.450402642252623,-0.5980974187825403,1.5337214963110384,0.48772318313310103,-34.695948430223694,0.4261526117350399,5,0.8575000762939489,0.8575000762939489,1.941249847412113,1.3599996566772496,0.2600002288818395,4,-0.037534729787120136,-2.058824849375624,21.780000686645508,1.3396239995393295,21.96999931335449,-1.9019619576193498,22.25,-0.037534729787120136
10163,2013-06-03,21.68000030517578,21.700000762939453,21.13500022888184,21.565000534057614,3672600.0,0.004633937989956927,6.290297175905941,-1.1499933243052456,27.77783664646283,41.42536266233366,0.7953532803585901,0.9662397389285786,1.4208432971633442,1.1304085528202066,7.190481834728109,0.5650005340576136,0.007301522578153197,-0.8747496604919434,-1.820813448166163,0.07131412718227637,-1.3477815543290532,-0.4017177666548335,1.310623462275096,38.51593344898724,4.317630361200564,0.47303189383710975,6,0.5374994277954137,0.5374994277954137,1.3937501907348633,1.2599992752075195,0.3950004577636719,0,-0.03482477202433387,-5.272788749978325,21.57999992370605,-2.058824849375624,21.780000686645508,1.3396239995393295,21.96999931335449,-0.03482477202433387
10164,2013-06-04,21.68000030517578,21.834999084472656,21.53499984741211,21.6200008392334,2811600.0,0.0,-1.6086725766459071,0.5217355248536153,26.907671437074157,36.14953215097438,0.6523151089513952,0.9337812319230814,1.4096794440963407,1.123921641398816,7.962122754105402,0.2999992370605469,-0.06167075764891905,-0.8237496376037612,-1.8439140626261512,0.19641478741862883,-1.333831850114958,-0.3136674250925644,1.125061108418194,51.415127441542275,17.592120420863345,0.5100822125111957,6,0.5124998092651367,0.5374994277954137,1.2837495803833008,1.2599992752075195,0.9249992370605469,1,-0.02721402879533341,6.290297175905941,21.68000030517578,-5.272788749978325,21.57999992370605,-2.058824849375624,21.780000686645508,-0.02721402879533341
10165,2013-06-05,21.36000061035156,21.649999618530273,21.31999969482422,21.56999969482422,2414000.0,-0.01476013331733339,-1.2758543579490147,-3.5000158947134774,24.23150839715302,32.20570306948746,0.7738651775790721,1.2065610593037626,1.711342882567596,1.4355077857811942,9.119452602028893,0.3600006103515625,-0.16631119138845918,-1.0744993209838896,-2.207501171270426,0.05850252930264688,-1.6410002461271596,-0.5079983958406196,1.2780546847712024,25.13969456864038,-8.514402401145901,0.5665009251432686,6,0.6824998855590856,0.857499122619636,1.5837497711181676,1.5799989700317418,1.3299999237060547,2,-0.014981258692901678,-1.6086725766459071,21.68000030517578,6.290297175905941,21.68000030517578,-5.272788749978325,21.57999992370605,-0.014981258692901678
10166,2013-06-06,21.40999984741211,21.420000076293945,21.20499992370605,21.325000762939453,1706000.0,0.0023407881850114887,3.095258855585899,-0.40475930971843094,27.067697207887363,29.77910448584017,0.5601633564530673,1.1111444680194111,1.6366015594066425,1.3789768686839956,10.397958213355995,0.21500015258789418,-0.3129590025858633,-0.9595001220703132,-2.1723040419481094,0.253303797807483,-1.5659020820092096,-0.35309816213141687,1.0777499410865587,35.031805348352094,-2.032789083677244,0.606401959938898,6,0.4575004577636754,0.8074998855590856,1.5337505340576172,1.5299997329711914,1.1450004577636719,3,-0.006538972005894705,-1.2758543579490147,21.36000061035156,-1.6086725766459071,21.68000030517578,6.290297175905941,21.68000030517578,-0.006538972005894705
10167,2013-06-07,21.790000915527344,21.815000534057614,21.475000381469727,21.5,2095200.0,0.01774876556858862,1.0000000000000209,3.411812225114442,30.59037004584468,28.877759090340135,0.054175013895182644,0.6747731135610309,1.221901606674706,0.9930706291345395,11.54162018295838,0.40500068664550426,-0.46200822911117356,-0.5217491149902358,-1.72915272465454,0.6856544946740684,-1.1254509198223879,0.08195268984191628,0.5624739170096404,93.57167964119985,58.81470853373507,0.6037018048321529,6,0.05249881744385121,0.4274988174438512,1.1537494659423828,1.149998664855957,0.5999984741210973,4,-0.01675087944611786,3.095258855585899,21.40999984741211,-1.2758543579490147,21.36000061035156,-1.6086725766459071,21.68000030517578,-0.01675087944611786
10168,2013-06-10,21.71500015258789,21.82999992370605,21.645000457763672,21.825000762939453,908200.0,-0.003441980715384374,2.083351877165778,-0.37931125200599825,25.78269730505545,27.41188945655317,0.06026499619494885,0.6848635438553892,1.2567479761586782,1.0602330985740025,12.468940823444829,0.18499946594237926,-0.5741080706622341,-0.5332498550415039,-1.725051722133653,0.6585520120506452,-1.1291507885875767,0.06265107850456886,0.515727219583578,80.95252512102607,50.9359629341687,0.5959009335460739,6,-0.05000019073486328,0.5024995803833043,1.228750228881836,1.2249994277954102,0.5149993896484375,0,0.005756389551998309,1.0000000000000209,21.790000915527344,3.095258855585899,21.40999984741211,-1.2758543579490147,21.36000061035156,0.005756389551998309
10169,2013-06-11,21.450000762939453,21.614999771118164,21.36000061035156,21.475000381469727,1777800.0,-0.012203517742865655,-1.4877976162784772,0.22726799833541406,20.4188708236414,25.7761405471234,0.22333682416709522,0.8891246295345425,1.48219911044972,1.3178494066843527,13.83926084508214,0.3549995422363317,-0.6635753397972586,-0.730749320983886,-1.943706592751326,0.48220795078355394,-1.3372279568676042,-0.12427068510016781,0.6711538949030533,39.20013427734432,14.605754959343038,0.6064786358837196,6,0.13249969482421875,0.7674989700317418,1.4937496185302734,1.4899988174438477,1.1349983215332031,1,0.02913752810115766,2.083351877165778,21.71500015258789,1.0000000000000209,21.790000915527344,3.095258855585899,21.40999984741211,0.02913752810115766
10170,2013-06-12,21.21999931335449,21.59499931335449,21.184999465942386,21.55500030517578,2328800.0,-0.01072267792094217,-1.0246871718070807,13.40024414435049,21.043181509438767,25.205833805368663,0.3752212313940966,1.0459508974117036,1.6577198211520034,1.5326684891674454,15.308783515833246,0.40999984741210227,-0.7051139926616941,-0.8802507400512738,-2.1250649912811035,0.3645635111785559,-1.5026578656661869,-0.2578436144363607,0.8025399015919525,5.426329080982853,-17.37423072642245,0.622407125614914,6,0.307500839233402,0.9975004196167063,1.723751068115238,1.7200002670288121,1.3649997711181676,2,0.06526862741273565,-1.4877976162784772,21.450000762939453,2.083351877165778,21.71500015258789,1.0000000000000209,21.790000915527344,0.06526862741273565
10171,2013-06-13,21.700000762939453,21.7549991607666,21.18000030517578,21.18000030517578,2075000.0,0.022620238695431283,-1.2115321131203463,-1.552235576786196,34.80396403966044,26.513755268024234,-0.13110912479477577,0.5064628973179985,1.1444556888899804,1.0374073066030434,16.799978817002113,0.5749988555908203,-0.745556088126655,-0.3459993362426772,-1.5593355836261864,0.867336911140832,-0.9526674599344318,0.2606687874490774,0.23378455340052895,80.00011737536981,52.59142485706354,0.6066681236917538,6,-0.21500110626220703,0.5174989700317418,1.076249599456787,1.2399988174438477,1.129999160766598,3,0.04562210766411301,-1.0246871718070807,21.21999931335449,-1.4877976162784772,21.450000762939453,2.083351877165778,21.71500015258789,0.04562210766411301
10172,2013-06-14,21.670000076293945,21.795000076293945,21.59499931335449,21.70499992370605,1884000.0,-0.0013825200733054155,-1.1621543600634645,-0.06730733961779019,40.11301829686635,27.884331006957957,-0.09722342881683232,0.48576045146034375,1.1374190840189087,1.0526970859692426,18.244329439600193,0.20000076293945668,-0.7546775622543436,-0.3280000686645508,-1.519824785107513,0.8638246477784115,-0.9239124268860337,0.26791228955693214,0.1839067313002225,75.38462441349037,43.19526129458224,0.5959123582214814,6,-0.16250038146972656,0.5474996566772496,1.0850000381469727,1.2699995040893555,1.1550006866455043,4,0.040839881207475726,-1.2115321131203463,21.700000762939453,-1.0246871718070807,21.21999931335449,-1.4877976162784772,21.450000762939453,0.040839881207475726
10173,2013-06-17,21.63500022888184,21.84499931335449,21.549999237060547,21.790000915527344,1499400.0,-0.0016151290857813194,1.2264368229748053,4.428610354223781,38.33019302917638,29.15350007274709,-0.0774196281580366,0.44596429389842385,1.1366291171003589,1.0727928308023955,19.76863937690032,0.29500007629394176,-0.7254787040945665,-0.3009999275207491,-1.4279781374301876,0.8259782823886894,-0.8644890324754684,0.26248917743397016,-0.5,68.4211432062444,31.933976402927698,0.5634891049547189,6,-0.12250041961670277,0.5824995040893555,1.1199998855590785,1.3049993515014613,1.110000610351559,0,0.034897118224140655,-1.1621543600634645,21.670000076293945,-1.2115321131203463,21.700000762939453,-1.0246871718070807,21.21999931335449,0.034897118224140655
10174,2013-06-18,21.59499931335449,21.700000762939453,21.51499938964844,21.6299991607666,1196200.0,-0.001848898317733827,1.1142645391925656,0.2258044668676833,42.17120394497933,31.146799578061124,-0.05670749784993845,0.3931007832425202,1.1351242064452869,1.0975057309853646,21.10559070921317,0.18500137329101207,-0.6662461571403924,-0.26925077438354705,-1.2796558442098664,0.7411542954427723,-0.7744533092967067,0.23595176052961264,-0.44579910278319446,62.40595896756334,21.178529533902683,0.5052025349131598,6,-0.08249950408935192,0.6225004196167063,1.1912508010864293,1.3875007629394567,1.0200004577636754,1,0.029404966384469988,1.2264368229748053,21.63500022888184,-1.1621543600634645,21.670000076293945,-1.2115321131203463,21.700000762939453,0.029404966384469988
10175,2013-06-19,21.61000061035156,21.94499969482422,21.565000534057614,21.65999984741211,2038000.0,0.0006946653148440785,-4.428583106266805,1.4285558583105833,46.17118142695003,33.26940893573476,-0.03633830093324519,0.27110449243713575,1.0755178322354446,1.0664299205921672,21.727720671634735,0.3799991607666051,-0.6302001534115078,-0.17749948501587198,-0.9926032865067995,0.6376043164750556,-0.5850513857613358,0.23005241572959179,-0.4468844177246005,56.209235065323156,9.46612789558722,0.40755190074546316,6,-0.04750061035155895,0.607499122619636,1.2087497711181676,1.4349994659423864,0.8649997711181676,2,0.04511792904133727,1.1142645391925656,21.59499931335449,1.2264368229748053,21.63500022888184,-1.1621543600634645,21.670000076293945,0.04511792904133727
10176,2013-06-20,21.315000534057614,21.44499969482422,21.184999465942386,21.44499969482422,2187000.0,-0.013651090604441474,3.0000293440145,2.6000228885327314,44.2764865332488,34.790088545446324,0.272416481626216,0.47092994051152104,1.3094760241785544,1.3475485207818068,23.240402294001033,0.4250011444091726,-0.5991298025037857,-0.39674959182739755,-1.0738270996417718,0.2803279159869767,-0.7352883457345847,-0.05821083792021042,0.6299991607666051,17.10539854790495,-34.02270187139695,0.338538753907187,6,0.24749946594238637,0.9024991989135813,1.5799999237060582,1.7299995422363317,1.1199989318847727,3,0.0595823841705192,-4.428583106266805,21.61000061035156,1.1142645391925656,21.59499931335449,1.2264368229748053,21.63500022888184,0.0595823841705192
10177,2013-06-21,21.274999618530273,21.4950008392334,21.13999938964844,21.45499992370605,2734200.0,-0.0018766556192867379,1.7307579447753476,1.3846266707747636,41.01996746944239,36.48311856371154,0.2589090234122793,0.42605695369131524,1.287356401490051,1.3723363784944809,25.023266531888837,0.3550014495849574,-0.526368082440122,-0.36900053024292134,-0.9183216035850066,0.1803205430991639,-0.643661066913964,-0.09433999357187872,0.6700000762939453,16.770208410337695,-34.468054790366345,0.2746605366710425,6,0.2674999237060547,0.9425001144409215,1.6662507057189941,1.7700004577636719,1.2000007629394531,4,0.0730904974410147,3.0000293440145,21.315000534057614,-4.428583106266805,21.61000061035156,1.1142645391925656,21.59499931335449,0.0730904974410147
10178,2013-06-24,21.01499938964844,21.125,20.770000457763672,21.030000686645508,1844600.0,-0.012220927546122029,2.463411457121856,0.08334039757553398,36.77934275148884,38.30094877791681,0.45725744555205594,0.6251748802053569,1.4848026534393206,1.6177724588209017,26.099316866135336,0.5049991607666016,-0.4736235060709397,-0.5700007438659647,-1.1236016293429536,-0.01639985838897573,-0.8468011866044591,-0.2932003011274702,0.8978002929687463,20.85098646512096,-29.110561711681164,0.2768004427384945,6,0.34250068664550426,1.0200004577636683,1.9262509346008265,2.04000091552734,1.3800010681152308,0,0.08612902335760131,1.7307579447753476,21.274999618530273,3.0000293440145,21.315000534057614,-4.428583106266805,21.61000061035156,0.08612902335760131
10179,2013-06-25,21.065000534057614,21.165000915527344,20.854999542236328,21.145000457763672,1943000.0,0.002379307440465661,4.166653421282683,5.332867132868633,43.42986718276749,40.788358297175556,0.38766826944914,0.5078841490215247,1.3957172630929158,1.5646069005902383,27.191161727993258,0.3100013732910156,-0.456754893751139,-0.4607496261596715,-0.9662384028999611,0.04473915058061806,-0.7134940145298145,-0.2080052377895285,0.7792311950683626,25.106405773669504,-26.83849785581202,0.2527443883701444,6,0.2924995422363317,0.9699993133544957,1.8512496948242223,1.9899997711181676,1.7199993133544957,1,0.07975315749266576,2.463411457121856,21.01499938964844,1.7307579447753476,21.274999618530273,3.0000293440145,21.315000534057614,0.07975315749266576
10180,2013-06-26,21.01499938964844,21.225000381469727,20.8700008392334,21.13500022888184,1197600.0,-0.0023736597741040866,1.3666545868381292,1.5000119209402571,41.202703070094984,41.49932930055717,0.45318986049980126,0.5087548218857592,1.3965430579599847,1.602578329078245,27.684310087468912,0.3549995422363281,-0.42314521320589904,-0.46300077438354137,-0.9722050221143874,0.04620347334730468,-0.7176028982489626,-0.20839865051812012,0.7647784631957961,33.79293834137099,-19.453143385759688,0.25460212386542297,6,0.34250068664550426,1.0200004577636683,1.8262510299682582,2.04000091552734,1.9099998474121094,2,0.0761361136302412,4.166653421282683,21.065000534057614,2.463411457121856,21.01499938964844,1.7307579447753476,21.274999618530273,0.0761361136302412
10181,2013-06-27,21.06999969482422,21.174999237060547,21.01000022888184,21.149999618530273,1943400.0,0.0026171928038631886,1.5384626670774282,0.6666613685130732,31.25006208786064,40.51455638844543,0.33461416926866505,0.4193352665556276,1.297634234009859,1.540855486739158,27.988352463143773,0.16499900817870738,-0.3445457566465038,-0.3725004196166992,-0.8919490310975107,0.14694819186411223,-0.6322247253571049,-0.1127761138762935,0.6491915143151843,41.37918333951577,-6.4864857425179,0.2597243057404065,6,0.28750038146972656,0.9400005340576172,1.8212504386901855,1.9850006103515625,1.5699996948242223,3,0.0666825205028665,1.3666545868381292,21.01499938964844,4.166653421282683,21.065000534057614,2.463411457121856,21.01499938964844,0.0666825205028665
10182,2013-06-28,20.770000457763672,21.125,20.76000022888184,21.01000022888184,4021200.0,-0.014238217437385181,-1.8076880754136135,3.0000000000000444,27.97211813601598,39.36365917809427,0.5515211287448096,0.6909661560504183,1.5594885987744291,1.8276091470917635,28.11649331546172,0.3649997711181605,-0.2585280003203394,-0.6319996833801262,-1.2271064352006071,-0.03689293155964535,-0.9295530592903667,-0.3344463074698858,0.8922393062931882,2.1505861506018102,-39.81426421534934,0.29755337591023984,6,0.5824995040893555,1.0850000381469727,2.1212496757507324,2.2849998474121094,1.3699989318847692,4,0.08016364812145915,1.5384626670774282,21.06999969482422,1.3666545868381292,21.01499938964844,4.166653421282683,21.065000534057614,0.08016364812145915
10183,2013-07-01,20.924999237060547,21.200000762939453,20.84000015258789,20.850000381469727,1572400.0,0.007462627630272278,-6.579014997891862,-0.312495529647374,37.10074700308353,38.80027507343918,0.31873580197105866,0.5022553319174818,1.3596224882193724,1.6618081730229193,27.466205053821184,0.43000030517578125,-0.24662749615686863,-0.4392508506774888,-1.0555157731098426,0.17701407175486494,-0.7473833118936639,-0.1311183894613137,0.6650613641823107,35.483646029024015,-6.548743973174268,0.30813246121617666,7,0.42750072479248047,0.7550010681152379,1.9662508964538574,2.1300010681152344,1.2700004577636719,0,0.07407413146586661,-1.8076880754136135,20.770000457763672,1.5384626670774282,21.06999969482422,1.3666545868381292,21.01499938964844,0.07407413146586661
10184,2013-07-02,21.09000015258789,21.155000686645508,20.80500030517578,20.915000915527344,2006400.0,0.007885348699803396,1.295082172249043,2.3333587650364946,46.700540542633995,38.859092752959626,0.08333057185384618,0.30650122161989657,1.1460719859957642,1.4878129198340275,27.212973018320096,0.35000038146972656,-0.2567110328542874,-0.24474992752075053,-0.8538176322634854,0.36431777722198433,-0.549283779892118,0.0597839248506169,0.43365561886608717,70.96770224041586,23.300881716064083,0.30453385237136715,7,0.03750038146972656,0.5649995803833043,1.6875,1.9650001525878906,1.1900005340576172,1,0.06187768116329995,-6.579014997891862,20.924999237060547,-1.8076880754136135,20.770000457763672,1.5384626670774282,21.06999969482422,0.06187768116329995
10185,2013-07-03,21.040000915527344,21.13999938964844,20.96500015258789,21.024999618530273,1095600.0,-0.0023707556519108053,-1.5925768942766036,0.08572207084468665,28.57149934481508,37.11409417646699,0.04914002743056045,0.34920142272347476,1.1417487508631226,1.527238215480157,26.619387404054386,0.17499923706055043,-0.2632576142645462,-0.2787491798400872,-0.9016787556640722,0.3441803959838978,-0.5902139677520779,0.032715608071903546,0.4225624125208647,63.63644245232688,19.230926523986746,0.31146478791199195,7,0.08749961853027344,0.4374990463256836,1.7374992370605469,2.0149993896484375,1.2949981689453125,2,0.08293720798258009,1.295082172249043,21.09000015258789,-6.579014997891862,20.924999237060547,-1.8076880754136135,20.770000457763672,0.08293720798258009
10186,2013-07-05,21.270000457763672,21.315000534057614,21.075000762939453,21.07999992370605,1086400.0,0.01093153670286151,-1.4000114441572453,12.665607120152812,38.50578177565008,36.83474021049007,-0.20999754597168874,0.11402165368131278,0.853176503873712,1.2896512153105668,25.606968895279735,0.2749996185302699,-0.2794872586910522,-0.04174966812133718,-0.6635071071237277,0.5800077708810534,-0.3526283876225307,0.2691290513798563,0.13635782235122562,91.8918826036159,49.28152738468196,0.3108787195011952,7,-0.2325000762939453,0.125,1.4424996376037598,1.7849998474121094,1.2099990844726562,4,0.07780906176204594,-1.5925768942766036,21.040000915527344,1.295082172249043,21.09000015258789,-6.579014997891862,20.924999237060547,0.07780906176204594
10187,2013-07-08,21.424999237060547,21.5,21.28499984741211,21.315000534057614,1810600.0,0.00728720150263551,-1.529412424687812,0.5789389148220728,44.35481968914346,37.67645987022947,-0.3816118335153611,-0.07349218226423915,0.6764661381300101,1.1298851526393463,25.479143552826294,0.22999954223632812,-0.3093450329766583,0.13149919509887553,-0.4513623879386266,0.7143607781363777,-0.1599315964198773,0.4229299866176284,-0.6649990081787074,89.20851857950491,47.80326310844295,0.29143079151875156,7,-0.2949991226196289,-0.07249927520751953,1.236250877380371,1.585000991821289,1.220001220703125,0,0.05670946071662919,-1.4000114441572453,21.270000457763672,-1.5925768942766036,21.040000915527344,1.295082172249043,21.09000015258789,0.05670946071662919
10188,2013-07-09,21.84000015258789,21.875,21.48500061035156,21.5049991607666,2258200.0,0.019369938403987597,-1.0800073242559827,3.0454994711379086,55.48099694056518,39.015474287762544,-0.7456975762725122,-0.5045150010661175,0.26121445749169325,0.7100068463978602,25.004013685335224,0.4500007629394531,-0.3028575393789339,0.5402501106262214,-0.06393267738559771,1.1444328986380405,0.23815871662031185,0.842341504632131,-1.0651999282836897,96.72898529023793,55.585076245591395,0.30209139400590973,7,-0.5225000381469727,-0.4875001907348633,0.5974998474121094,1.072500228881836,0.860000610351559,1,0.013736228707168952,-1.529412424687812,21.424999237060547,-1.4000114441572453,21.270000457763672,-1.5925768942766036,21.040000915527344,0.013736228707168952
10189,2013-07-10,22.075000762939453,22.100000381469727,21.770000457763672,21.84499931335449,2259000.0,0.010760101131396693,1.3571365317674948,0.6865694585992806,59.47046447594972,41.04522555507974,-0.91900639952771,-0.727595600336528,0.021757481464465656,0.47136602383975656,24.14671589255529,0.3299999237060547,-0.27768070993638005,0.7440007209777839,0.04923349035665581,1.438767951598912,0.3966171056672181,1.0913843362883497,-1.2561925476074194,97.79739088203513,56.1401264143465,0.34738361531056455,7,-0.6450004577636719,-0.6450004577636719,0.14249897003174183,0.6174993515014648,0.25,2,0.005435965016419075,-1.0800073242559827,21.84000015258789,-1.529412424687812,21.424999237060547,-1.4000114441572453,21.270000457763672,0.005435965016419075
10190,2013-07-11,22.604999542236328,22.63500022888184,22.34499931335449,22.395000457763672,2261800.0,0.024009003894879255,1.1481512878113527,0.913033743272478,73.97767197155315,45.7927377643789,-1.3407378709878124,-1.2105805959223943,-0.5011504629472512,-0.061862600928428435,23.366637676257536,0.5599994659423864,-0.19926087125694636,1.204749488830565,0.3094195666010968,2.100079411060033,0.7570845277158291,1.6524144499453008,-1.7093197969360325,98.07687840281483,51.111622993094855,0.4476649611147343,7,-0.9074993133544886,-0.9074993133544886,-0.39999961853027344,0.08750057220458984,-0.10000038146972656,3,-0.01437729980854796,1.3571365317674948,22.075000762939453,-1.0800073242559827,21.84000015258789,-1.529412424687812,21.424999237060547,-0.01437729980854796
10191,2013-07-12,22.690000534057614,22.739999771118164,22.51000022888184,22.56999969482422,1627200.0,0.003760273989940277,1.0909114553982147,0.5714350590372219,75.86838390769987,51.11454507234377,-1.309481481522738,-1.283411629462119,-0.5871145058713942,-0.14603933707590144,23.076966566071754,0.22999954223632457,-0.13801040758209737,1.2402504920959423,0.18072971979790253,2.299771264393982,0.7104901059469242,1.7700108782449604,-1.655175150070793,96.56362613867384,43.887821205458195,0.5297603861490194,7,-0.917500495910641,-0.9400005340576136,-0.5600004196166957,0.002499580383304334,0.07999992370605824,4,-0.01564572239882067,1.1481512878113527,22.604999542236328,1.3571365317674948,22.075000762939453,-1.0800073242559827,21.84000015258789,-0.01564572239882067
10192,2013-07-15,22.55500030517578,22.684999465942386,22.5,22.670000076293945,1143800.0,-0.00594976754977139,1.5517422817378648,-0.9583247238337723,79.50192634859039,55.825787221844536,-0.9997900392458519,-1.137004715921929,-0.45885686275108384,-0.006520691652895039,22.87716231214661,0.19000053405761363,-0.06233665660142407,1.061000251770018,-0.10574800181233002,2.2277485053523662,0.47762612497884405,1.6443743785611922,-1.349657482475827,85.25899684033433,27.377882795068423,0.5833741267911744,7,-0.7825002670288086,-0.8050003051757812,-0.5125002861022914,0.13749980926513672,0.5349998474121094,0,-0.0033252388350552,1.0909114553982147,22.690000534057614,1.1481512878113527,22.604999542236328,1.3571365317674948,22.075000762939453,-0.0033252388350552
10193,2013-07-16,22.38999938964844,22.61000061035156,22.36000061035156,22.54999923706055,1320800.0,-0.007315491611386782,-1.2727540705032259,1.3913057900585475,74.31190220377512,58.893716295304664,-0.6762385394317647,-0.9618558640458517,-0.30894126032790226,0.16583729923881307,22.670737019125443,0.25,0.03387725676992659,0.8582493782043485,-0.3746858989463888,2.091184655355086,0.24178173962897986,1.4747170167797172,-1.0311908721066665,63.917460904241565,1.8124693260188707,0.6164676385753686,7,-0.5374994277954137,-0.639999389648441,-0.3599996566772461,0.3025007247924769,0.33500099182128906,1,0.011389060967689213,1.5517422817378648,22.55500030517578,1.0909114553982147,22.690000534057614,1.1481512878113527,22.604999542236328,0.011389060967689213
10194,2013-07-17,22.229999542236328,22.479999542236328,22.21500015258789,22.424999237060547,1404000.0,-0.007146040722363134,-1.3555661049133634,1.2187492549412298,71.42858103980475,63.65561426141463,-0.37718942942835554,-0.7924747898553122,-0.16716412447226503,0.33010313011465797,22.24204203589519,0.2649993896484375,0.17342644464541834,0.6664995193481431,-0.6053830726620859,1.9383821113583721,0.0305582233430286,1.3024408153532576,-0.7330718993369132,2.8570286756451386,-60.2338358339161,0.6359412960051143,7,-0.32249927520751953,-0.4799995422363281,-0.28874969482421875,0.46250057220458984,0.7849998474121129,2,0.021142655437762503,-1.2727540705032259,22.38999938964844,1.5517422817378648,22.55500030517578,1.0909114553982147,22.690000534057614,0.021142655437762503
10195,2013-07-18,22.584999084472656,22.65999984741211,22.309999465942386,22.36000061035156,2756800.0,0.01596939044293899,-1.1538434451917574,-1.1538401345905733,74.16268262796892,67.6174921338945,-0.5475660142657581,-1.1285458058352624,-0.5380876743142728,-0.01149726056625866,22.661386742740035,0.43000030517578125,0.29660418933472954,0.9727491378784165,-0.3788792939564125,2.3243775697132456,0.2969349219610038,1.6485633537958293,-0.9637642287513657,70.47603823419351,4.447168360701568,0.6758142159174143,7,-0.5724992752075195,-0.8349990844726562,-0.6849989891052246,0.10750102996826172,0.26500129699707387,3,-0.011511991679112099,-1.3555661049133634,22.229999542236328,-1.2727540705032259,22.38999938964844,1.5517422817378648,22.55500030517578,-0.011511991679112099
10196,2013-07-19,22.584999084472656,22.684999465942386,22.44499969482422,22.68000030517578,1247200.0,0.0,3.5714441416891316,-0.4222305110033503,82.01056812768954,71.80146418262186,-0.3815400917774525,-1.0841049372487923,-0.5532116166527743,-0.0007563474772140921,22.3848300722448,0.23999977111816762,0.39480374899099857,0.9092492103576646,-0.5016117504052069,2.320110171120536,0.20381872997623063,1.6146796907390986,-0.8518877372116798,78.72329200738531,4.4236389896638,0.7054304803814352,7,-0.47249889373779297,-0.8349990844726562,-0.7124991416931152,0.10750102996826172,0.1700000762939453,4,-0.0035421707748066744,-1.1538434451917574,22.584999084472656,-1.3555661049133634,22.229999542236328,-1.2727540705032259,22.38999938964844,-0.0035421707748066744
10197,2013-07-22,22.82999992370605,22.90500068664551,22.53499984741211,22.59000015258789,2044200.0,0.01084794550210244,-1.1142882055138867,-2.5262809187278776,82.56410156089532,74.81069802932521,-0.4540285542172029,-1.2718440069932306,-0.8183772211304863,-0.23747434900309727,22.4007881036077,0.370000839233402,0.5484524013370873,1.0765000343322733,-0.4106945837709759,2.5636946524355224,0.3329027252806469,1.8200973433838996,-0.9961997340593562,89.1303326247575,9.510901240858828,0.7435973090516248,7,-0.4924993515014613,-0.9974994659423757,-0.9787502288818324,-0.13749980926513317,-0.29500007629394176,0,-0.0026280975095438475,3.5714441416891316,22.584999084472656,-1.1538434451917574,22.584999084472656,-1.3555661049133634,22.229999542236328,-0.0026280975095438475
10198,2013-07-23,22.82500076293945,22.934999465942386,22.76499938964844,22.8700008392334,2442400.0,-0.00021897331508136109,-1.060571732420993,-0.1875004967058644,81.37433984338358,77.24446195904007,-0.32923608254196424,-1.1850495137478063,-0.8353062164287479,-0.22493567665478764,21.792327297463327,0.1700000762939453,0.6827965058089696,0.9810008049011181,-0.5369429627238382,2.4989445725260744,0.22202892108863992,1.7399726887135962,-0.8626565136528974,84.72238779083692,3.842980929466563,0.7589718838124778,7,-0.25000095367431285,-0.9775009155273366,-0.9625010490417445,-0.1325006484985316,-0.5650005340576101,1,0.011610049541760148,-1.1142882055138867,22.82999992370605,3.5714441416891316,22.584999084472656,-1.1538434451917574,22.584999084472656,0.011610049541760148
10199,2013-07-24,22.7450008392334,22.88999938964844,22.65999984741211,22.84499931335449,2280600.0,-0.0035049253464186636,1.421065312104671,2.2221845462634677,80.50089225698382,77.96926421297681,-0.16114845894431085,-1.0253026750995353,-0.7726521062909306,-0.1362680262451157,21.152403948053298,0.22999954223633168,0.8046343811709384,0.8170008659362793,-0.7053636745433955,2.339365406415954,0.0558185956964401,1.5781831361761185,-0.646484859615029,69.60021972656193,-12.904274803566011,0.7611822702398379,7,-0.17000102996826172,-0.8975009918212855,-0.8800010681152344,-0.05250072479248047,-0.3400001525878906,2,-0.0008793342284326711,-1.060571732420993,22.82500076293945,-1.1142882055138867,22.82999992370605,3.5714441416891316,22.584999084472656,-0.0008793342284326711
10200,2013-07-25,22.614999771118164,22.92499923706055,22.46500015258789,22.670000076293945,1728800.0,-0.005715588626885926,-1.5915474796101683,0.5500114442664421,74.9535902366457,77.86762047174858,-0.033055857306909076,-0.810860841338684,-0.6628322683825658,0.00356903362654748,20.45147234341665,0.4599990844726598,0.873980141517464,0.6069997787475572,-0.8811264975475908,2.095126055042705,-0.1370633594000168,1.3510629168951311,-0.39937610341443275,34.69390932693892,-44.697189770463936,0.7440631381475749,7,-0.039999961853027344,-0.7674999237060511,-0.75,0.0775003433227539,-0.4050006866455078,3,0.01768735894665463,1.421065312104671,22.7450008392334,-1.060571732420993,22.82500076293945,-1.1142882055138867,22.82999992370605,0.01768735894665463
10201,2013-07-26,22.475000381469727,22.63999938964844,22.295000076293945,22.59000015258789,1466400.0,-0.006190554546333993,2.2093221316346714,2.0908933277847135,69.58955741719598,76.76624614603807,0.0818454354921947,-0.5904795541660057,-0.5436062984201904,0.15109349183304488,19.539454458558875,0.34499931335449574,0.9148785929172512,0.3967503547668443,-1.0365757422021211,1.8300764517358097,-0.31991269371763664,1.1134134032513252,0.4599990844726598,28.125074505876867,-47.957739486969714,0.7166630484844824,7,0.09999942779541016,-0.6275005340576136,-0.5850005149841309,0.2174997329711914,-0.3299999237060547,4,0.016685205501005607,-1.5915474796101683,22.614999771118164,1.421065312104671,22.7450008392334,-1.060571732420993,22.82500076293945,0.016685205501005607
10202,2013-07-29,22.434999465942386,22.53000068664551,22.334999084472656,22.46500015258789,905000.0,-0.0017797959888053994,1.4374932945509393,0.26087605526343255,62.906697228348065,75.4990011487684,0.11514260423686196,-0.44200735253479095,-0.5202750197188983,0.19782456796105308,18.121205094206992,0.19500160217285512,0.8651936329113319,0.27349948883056996,-1.0271606447052548,1.5741596223663947,-0.37683057793734065,0.9238295555984806,0.48999977111816406,21.87492549412341,-49.46489730314939,0.6503300667679122,7,0.14000034332275035,-0.5874996185302734,-0.5449995994567907,0.2575006484985316,-0.17499923706054688,0,0.014263414416835207,2.2093221316346714,22.475000381469727,-1.5915474796101683,22.614999771118164,1.421065312104671,22.7450008392334,0.014263414416835207
10203,2013-07-30,22.475000381469727,22.55500030517578,22.3700008392334,22.40999984741211,1762600.0,0.001782969310432314,-1.551742281737941,-2.166634878250622,59.47865263607028,74.17123132613123,0.09886364294773031,-0.3793833017819068,-0.5847227674638411,0.16333787416157364,16.90165985327223,0.1849994659423828,0.7992483980452008,0.23600034713745188,-0.9324334192088699,1.4044341134837737,-0.34821653603570724,0.820217230310611,0.4373988723754927,28.571515072615423,-37.79313753158323,0.5842168831731609,7,0.1399993896484375,-0.6275005340576136,-0.5950007438659668,0.2174997329711914,-0.2650012969970703,1,0.002669609117864624,1.4374932945509393,22.434999465942386,2.2093221316346714,22.475000381469727,-1.5915474796101683,22.614999771118164,0.002669609117864624
10204,2013-07-31,22.395000457763672,22.604999542236328,22.34499931335449,22.4950008392334,1437800.0,-0.0035595071122673794,-1.5999675755060991,-1.5384547668652249,43.67474032539747,70.78368218140108,0.22879005233571093,-0.207227872107687,-0.5356002227066341,0.24532921628185989,15.598682288307298,0.2600002288818395,0.7303104915517586,0.09075040817260671,-0.9458291979453683,1.1273300142905818,-0.4275393948863808,0.6090402112315942,0.5050508125305235,15.873097568581295,-44.56012379981785,0.518289803058987,7,0.2199993133544922,-0.547500610351559,-0.6987504959106445,0.11499977111816406,-0.19499969482421875,2,-0.006028141376305807,-1.551742281737941,22.475000381469727,1.4374932945509393,22.434999465942386,2.2093221316346714,22.475000381469727,-0.006028141376305807
10205,2013-08-01,22.78499984741211,22.875,22.440000534057614,22.520000457763672,1900800.0,0.017414573863660632,-1.047059985100197,-2.6499837875984666,52.41728279301563,67.49553936643731,-0.14511625908258097,-0.484641138402818,-0.9562891425351943,-0.14190760887403542,14.471804347853254,0.4799995422363281,0.6949950438745915,0.39349985122680664,-0.47518403054690594,1.2621837330005192,-0.04084208966004965,0.8278417921136629,0.1029503990020828,84.48273027127105,27.437509263818,0.4343419408868568,8,-0.1700000762939453,-0.9374999999999964,-1.088749885559082,-0.3274993896484375,-0.2700004577636683,3,-0.016677602076427545,-1.5999675755060991,22.395000457763672,-1.551742281737941,22.475000381469727,1.4374932945509393,22.434999465942386,-0.016677602076427545
10206,2013-08-02,22.92499923706055,22.96500015258789,22.72500038146973,22.72500038146973,1265000.0,0.00614436649488681,-1.4000114441572453,0.7547144008752231,59.390830015646195,64.92073141696518,-0.2590573507231646,-0.5210072112630293,-1.115829046491811,-0.27870147093560504,13.986858919057882,0.2399997711181605,0.6834522640811329,0.4507493019104025,-0.27099050949780334,1.1724891133186084,0.08987939620629959,0.8116192076145055,-0.6299991607666051,93.65065909379958,38.514732460523575,0.36086990570410216,8,-0.29499912261963246,-1.0624990463256871,-1.228749275207523,-0.6374988555908239,-0.26999855041503906,4,-0.031188666363487827,-1.047059985100197,22.78499984741211,-1.5999675755060991,22.395000457763672,-1.551742281737941,22.475000381469727,-0.031188666363487827
10207,2013-08-05,22.63999938964844,22.95000076293945,22.559999465942386,22.8700008392334,1418000.0,-0.012431836723962864,1.0,-1.1500138283566965,55.980860807365126,62.09923374629646,-0.004295068796832169,-0.14789829891450168,-0.8476367107746121,0.002370531657863495,13.89527552626717,0.3900012969970632,0.6202859037309878,0.10499944686889862,-0.42356350535464315,0.6335623990924404,-0.15928202924287405,0.3692809229806713,-0.33159931182861513,47.58059306156816,-6.178311719205382,0.2642814761117712,8,-0.009999275207523084,-0.7774991989135778,-0.9562492370605504,-0.3524990081787145,-0.019998550415042615,0,-0.021863911008367598,-1.4000114441572453,22.92499923706055,-1.047059985100197,22.78499984741211,-1.5999675755060991,22.395000457763672,-0.021863911008367598
10208,2013-08-06,22.13999938964844,22.684999465942386,22.09499931335449,22.625,3109000.0,-0.02208480624909437,-1.0521717208574095,2.10868501579774,48.14814524104809,58.50448407785916,0.4339539260101688,0.39603414094179357,-0.3565773221744557,0.49357926372806915,14.652541529222255,0.5900001525878977,0.5231348515464163,-0.4100005149841266,-0.8678099502174561,0.04780892024920291,-0.6389052326007914,-0.18109579736746184,0.8250007629394496,5.172417573022581,-52.75219661711197,0.22890471761666487,8,0.39000034332275035,-0.2549991607666051,-0.5362491607666051,0.14250087738036754,0.1800003051757777,1,0.00542009225571638,1.0,22.63999938964844,-1.4000114441572453,22.92499923706055,-1.047059985100197,22.78499984741211,0.00542009225571638
10209,2013-08-07,22.19499969482422,22.295000076293945,21.975000381469727,22.114999771118164,1853800.0,0.002484205360976377,1.2857065006369166,-0.16494808872109606,40.84508934088147,54.714650644996475,0.3271328786109784,0.3694254352456454,-0.42183656193656915,0.43009811682395593,15.205370391055107,0.31999969482421875,0.39729014215996017,-0.3610001564025893,-0.7951311098130844,0.07313079700790581,-0.5780656331078369,-0.14393467969734175,0.7550010681152308,22.222158001714686,-32.70553886296538,0.21706547670524737,8,0.27500057220458984,-0.3099994659423828,-0.6787495613098145,0.08750057220458984,0.034999847412109375,2,0.0006758003989491002,-1.0521717208574095,22.13999938964844,1.0,22.63999938964844,-1.4000114441572453,22.92499923706055,0.0006758003989491002
10210,2013-08-08,22.280000686645508,22.51499938964844,22.21999931335449,22.2549991607666,1555600.0,0.003829736111287785,-5.210448120783495,0.3125193715280261,43.11516672278194,51.773051678950466,0.21189831712527507,0.27281532488171933,-0.5072936463565547,0.33862115122312986,14.43872553146964,0.3199996948242223,0.2769711229449925,-0.2597492218017585,-0.7101816125908762,0.19068316898735915,-0.48496541719631736,-0.034533026407199685,0.6310000610351523,30.808118756562536,-20.23757974824467,0.22521619539455828,8,0.18999958038330078,-0.3150005340576172,-0.8887505531311035,0.0024995803833007812,0.5549983978271484,3,-0.0035906607379059263,1.2857065006369166,22.19499969482422,-1.0521717208574095,22.13999938964844,1.0,22.63999938964844,-0.0035906607379059263
10211,2013-08-09,22.334999084472656,22.46999931335449,22.190000534057614,22.28499984741211,1537000.0,0.0024685097007250967,-1.3333439298088765,1.9998474214220323,37.77775475353757,48.98094695952708,0.15081174344337,0.20011759124638218,-0.5559932934990854,0.2759638014304997,13.463656917878122,0.279998779296875,0.15881323250113866,-0.18700075149536133,-0.640471740912389,0.26647023792166635,-0.41373624620387517,0.03973474321315251,0.5385616485595648,36.92292945160338,-8.920925843355676,0.2267354947085133,8,0.13500118255615234,-0.3149986267089844,-1.032498836517334,-0.052498817443847656,0.5550003051757848,4,0.008059114061075734,-5.210448120783495,22.280000686645508,1.2857065006369166,22.19499969482422,-1.0521717208574095,22.13999938964844,0.008059114061075734
10212,2013-08-12,22.479999542236328,22.59499931335449,22.270000457763672,22.270000457763672,1359200.0,0.00649207359334425,-2.0952406902815284,4.20004577706569,42.03230774110114,47.0424641934194,0.014377811973812271,0.05186954609223804,-0.6864326071806417,0.12231344144635159,12.51129239618061,0.32499885559081676,0.0705829176546473,-0.03825025558471751,-0.4918126332682249,0.41531212209878987,-0.265031444426473,0.18853093325703796,0.3576187767333927,71.12673407764764,28.953189770979037,0.22678118884175372,8,-0.009999275207519531,-0.3549995422363281,-1.263749122619629,-0.19749927520751953,0.75,0,0.0077847485753006485,-1.3333439298088765,22.334999084472656,-5.210448120783495,22.280000686645508,1.2857065006369166,22.19499969482422,0.0077847485753006485
10213,2013-08-13,22.645000457763672,22.665000915527344,22.44499969482422,22.51499938964844,1326200.0,0.007339898527014332,1.5882194547290474,0.6190554041780031,47.777771184479455,47.498356511095174,-0.1385417786489178,-0.0980762242615576,-0.8378786387315458,-0.04759162790004012,11.986919660395591,0.220001220703125,0.011904969362088735,0.11400060653686594,-0.33871766998248276,0.5667188830562147,-0.11235853172280841,0.3403597447965403,0.1581131437060499,97.10138517631904,55.984805617178516,0.22635913825967424,8,-0.17500019073486328,-0.4200000762939453,-1.4037504196166992,-0.3625001907348633,0.3950004577636719,1,-0.0011039795992453527,-2.0952406902815284,22.479999542236328,-1.3333439298088765,22.334999084472656,-5.210448120783495,22.280000686645508,-0.0011039795992453527
10214,2013-08-14,22.70000076293945,22.7549991607666,22.559999465942386,22.59499931335449,1384200.0,0.002428805655286359,-1.2285533672658921,0.8076968220898721,51.954044760844845,47.446885618631754,-0.16285378927437932,-0.12233184002721487,-0.878405479235365,-0.10738572588340034,11.932477337016657,0.1949996948242152,-0.015343175699332079,0.14550085067748597,-0.28989269054914146,0.5808943919041134,-0.07219591993582952,0.36319762129080146,0.06998830973027381,90.2657466359684,46.340001515708366,0.21769677061331427,8,-0.23000049591064098,-0.3325004577636683,-1.365000724792477,-0.6700010299682546,0.1949996948242223,2,-0.01674013459663093,1.5882194547290474,22.645000457763672,-2.0952406902815284,22.479999542236328,-1.3333439298088765,22.334999084472656,-0.01674013459663093
10215,2013-08-15,22.325000762939453,22.625,22.2549991607666,22.57999992370605,1793600.0,-0.016519823233320352,1.1449366703708004,-2.4285299086301455,46.88797698520419,46.057679726360426,0.15648992998217537,0.2447389095254664,-0.48267501092527,0.2589944861084561,11.327232716730665,0.445001602172848,-0.04331095538590901,-0.2164992332458482,-0.6634315838192464,0.23043311732755,-0.4399654085325473,0.00696694204085091,0.42999839782714844,23.893903896402502,-21.12046174314369,0.22346617528669835,8,0.13749980926513672,0.14499950408935547,-0.8950004577636719,-0.29500102996825817,0.4899997711181605,3,-0.004255373682263475,-1.2285533672658921,22.70000076293945,1.5882194547290474,22.645000457763672,-2.0952406902815284,22.479999542236328,-0.004255373682263475
10216,2013-08-16,22.5049991607666,22.65500068664551,22.354999542236328,22.44499969482422,7444000.0,0.008062637925009719,-1.5000119209403533,-0.23529279767826616,51.37254344642287,45.54564446403351,-0.09985121756367477,0.06159797846437698,-0.6410357974438732,0.06806220811524355,10.605461473620212,0.32999992370605824,-0.023075218447473844,-0.03250083923339986,-0.47922591408082127,0.41422423561402155,-0.25586337665711056,0.19086169819031085,0.25,50.0,1.9736100628764177,0.22336253742371132,8,-0.1399993896484375,-0.03499889373779297,-0.8074989318847621,-0.4749994277954066,0.21500015258788707,4,0.014663405288250386,1.1449366703708004,22.325000762939453,-1.2285533672658921,22.70000076293945,1.5882194547290474,22.645000457763672,0.014663405288250386
10217,2013-08-19,22.770000457763672,22.770000457763672,22.375,22.440000534057614,2413000.0,0.011775219145933269,1.3939427217293299,5.5000476841403145,55.315317420659454,46.34199692843477,-0.3849546799298409,-0.21937634022798846,-0.8931244686875353,-0.21330888116808566,9.40758730665455,0.3950004577636719,-0.044843885451285814,0.23550043106079244,-0.2036964196755484,0.6746972817971333,0.01590200569262379,0.4550988564289611,-0.7950000762939453,100.0,47.46738070237171,0.21959842536816998,8,-0.39750003814697266,-0.3000001907348633,-1.0087504386901855,-0.7400007247924769,-0.0699996948242223,0,0.005270045211784646,-1.5000119209403533,22.5049991607666,1.1449366703708004,22.325000762939453,-1.2285533672658921,22.70000076293945,0.005270045211784646
10218,2013-08-20,23.09000015258789,23.2450008392334,22.71500015258789,22.76499938964844,3315000.0,0.014053565585902872,-1.49412535566506,0.9848510244776251,61.52570208157257,48.639842788511565,-0.6213687728426827,-0.5465256709363864,-1.1938090142975817,-0.5498998462753555,8.496503432681244,0.5300006866455078,-0.08923414482944025,0.5422501564025879,0.05301350538108096,1.0314868074240948,0.2976318308918344,0.7868684819133414,-1.0990997695922857,84.34339152984514,26.05107634028144,0.2446183255107533,8,-0.3724994659423828,-0.4799995422363281,-1.3287501335144043,-1.0600004196166957,-0.3549995422363317,1,0.0060632043622028675,1.3939427217293299,22.770000457763672,-1.5000119209403533,22.5049991607666,1.1449366703708004,22.325000762939453,0.0060632043622028675
10219,2013-08-21,22.72500038146973,23.01499938964844,22.72500038146973,22.959999084472656,2090200.0,-0.015807698947860382,-1.4680902870779193,-0.7230712349026344,48.996664372319636,49.293342527349076,-0.1936461209935132,-0.19299612232465435,-0.8047941572456097,-0.20154681762541315,7.879832737905702,0.3649997711181605,-0.11623714444893807,0.1782504081726124,-0.3093676868723918,0.6658685032176166,-0.06555863934989148,0.42205945569511627,-0.6839359802246143,47.47479028833704,-7.194605690472251,0.24380904752250235,8,-0.007499694824222303,-0.11499977111816762,-0.9237504005432164,-0.6950006484985352,-0.22500038146973012,2,0.013861409406816572,-1.49412535566506,23.09000015258789,1.3939427217293299,22.770000457763672,-1.5000119209403533,22.5049991607666,0.013861409406816572
10220,2013-08-22,23.01499938964844,23.040000915527344,22.69499969482422,22.69499969482422,1126000.0,0.012761232268897027,-1.156259685764013,-1.3617083444934492,51.43312372742161,50.81060574666952,-0.41171780614368103,-0.47589083286080225,-1.059498358045328,-0.5123435696917831,7.804741195325232,0.345001220703125,-0.0760052301280787,0.44824943542480966,-0.08209577046368466,0.978594641313304,0.1830768324805625,0.7134220383690568,-0.9257775308837957,74.15717815681852,23.40994056269429,0.2651726029442477,8,-0.26499938964844105,-0.40499877929687855,-1.1862492561340368,-0.9849996566772461,-0.5749988555908274,3,-0.005213944604262832,-1.4680902870779193,22.72500038146973,-1.49412535566506,23.09000015258789,1.3939427217293299,22.770000457763672,-0.005213944604262832
10221,2013-08-23,22.85000038146973,23.065000534057614,22.70499992370605,22.920000076293945,1148000.0,-0.007169194549399904,1.0000000000000395,-0.21874925494121622,53.47683928180081,52.08222036230281,-0.18548958602940857,-0.29656219301662645,-0.8758683917675647,-0.3610100151976887,8.243388893286468,0.3600006103515625,-0.01998851755119091,0.264500427246098,-0.2785504568923649,0.8075513113845609,-0.00702501482313167,0.5360258693153277,-0.7145473634863357,54.597692329616244,3.3073838746492186,0.27152544206923074,8,-0.10000038146973012,-0.23999977111816762,-0.9687504768371618,-0.8200006484985352,-0.14000129699707387,4,-0.001531721961829824,-1.156259685764013,23.01499938964844,-1.4680902870779193,22.72500038146973,-1.49412535566506,23.09000015258789,-0.001531721961829824
10222,2013-08-26,22.7549991607666,22.92499923706055,22.690000534057614,22.84000015258789,1241200.0,-0.004157602587182896,-1.186052288393461,1.2143051771117783,61.75907887087866,53.63569899412496,-0.05294513140604096,-0.18588881398673252,-0.7619888456848152,-0.28172260305087704,8.687155177797976,0.2349987030029368,0.027066630302396533,0.15349922180175923,-0.3897376349314179,0.6967360785349364,-0.1181192065648311,0.42511765016834957,-0.5751642299332076,11.711457832153977,-43.536512041416245,0.2716184283665892,8,-0.0049991607666015625,-0.14499855041503906,-0.8237490653991699,-0.7249994277954066,-0.009998321533203125,0,-0.001538116840384629,1.0000000000000395,22.85000038146973,-1.156259685764013,23.01499938964844,-1.4680902870779193,22.72500038146973,-0.001538116840384629
10223,2013-08-27,22.53499984741211,22.649999618530273,22.489999771118164,22.51000022888184,1345400.0,-0.009668174971142474,-3.9230317791014993,-0.29410972736448193,56.11511334321315,54.09803994772143,0.16741516324252004,0.04093472675351251,-0.5241500656999065,-0.07767839533419618,8.846108038537256,0.2649993896484375,0.08074200603268267,-0.06950006484985494,-0.6104534083526936,0.4714532786529837,-0.33997673660127603,0.20097660690156616,-0.31255828024271537,7.826089840977141,-49.467904179302785,0.27047667175141993,8,0.21500015258789062,0.07500076293945312,-0.4499993324279785,-0.5050001144409144,-0.08499908447265625,1,0.007321984319706543,-1.186052288393461,22.7549991607666,1.0000000000000395,22.85000038146973,-1.156259685764013,23.01499938964844,0.007321984319706543
10224,2013-08-28,22.26000022888184,22.57999992370605,22.239999771118164,22.53000068664551,1221600.0,-0.012203222560121296,-1.1935396542176098,-10.800183108264296,49.663291662759974,54.40640824522763,0.4173230066820821,0.321800790493878,-0.23284914261754608,0.17736963773289816,8.722451689316653,0.3400001525878871,0.11047111781727637,-0.3377496719360309,-0.8928928448576023,0.21739350098554056,-0.6153212583968148,-0.060178085475246945,0.985000610351559,2.4242956688202906,-55.81497598329309,0.27757158646078517,8,0.48250007629394176,0.350000381469723,-0.04875040054321644,-0.23000049591064453,0.33499908447264914,2,0.021338741086508017,-3.9230317791014993,22.53499984741211,-1.186052288393461,22.7549991607666,1.0000000000000395,22.85000038146973,0.021338741086508017
10225,2013-08-29,22.405000686645508,22.54999923706055,22.114999771118164,22.155000686645508,1386400.0,0.006513946822674921,-1.6363457714893637,-0.9259243560943218,51.14381722859703,54.380994221024764,0.3183408742042708,0.15480922505850359,-0.36001089088348337,0.011860694776800074,8.009340937798862,0.43499946594238637,0.11687121657306321,-0.1737492561340339,-0.7279188056312229,0.3804202933631551,-0.4508340308826284,0.10333551861456058,0.8199001312255874,30.526387645209464,-29.153082856873286,0.2770847747485941,8,0.27499961853027344,0.2049999237060547,-0.19375085830688477,-0.37500095367431285,0.03999900817871094,3,0.004240094195181898,-1.1935396542176098,22.26000022888184,-3.9230317791014993,22.53499984741211,-1.186052288393461,22.7549991607666,0.004240094195181898
10226,2013-08-30,22.209999084472656,22.459999084472656,22.149999618530273,22.405000686645508,1337000.0,-0.008703485659301124,1.032794061548275,-0.7800064086914062,45.659157479503655,53.30808756089635,0.5219887720289798,0.3093593257778231,-0.13955853013712272,0.17902399999044505,7.039838233457823,0.3099994659423828,0.10194933462372191,-0.3330008506774895,-0.8853681648432818,0.2193664634883028,-0.6091845077603857,-0.05681719359459336,0.9705056915283201,11.728318023514511,-44.58215344041758,0.27618365708289616,8,0.470001220703125,0.40000152587890625,0.0012507438659667969,-0.1799993515014613,0.12000083923339488,4,0.01035576132669691,-1.6363457714893637,22.405000686645508,-1.1935396542176098,22.26000022888184,-3.9230317791014993,22.53499984741211,0.01035576132669691
10227,2013-09-03,22.145000457763672,22.584999084472656,21.96999931335449,22.475000381469727,1259000.0,-0.002926547923832512,1.2363736618150547,1.6922933967154747,41.69434752798604,51.104603721608946,0.5464754994388983,0.3534964020014115,-0.048050148708625784,0.21584306583654467,6.75928375844024,0.6149997711181676,0.12820215937269452,-0.37324953079223633,-0.9510883954290321,0.20458933384455946,-0.6621689631106342,-0.08433009847383843,0.9928841180419923,25.735450863355748,-24.36536682339378,0.28891943231839756,9,0.37249946594237926,0.46249961853027344,0.06624937057495117,-0.11500072479247692,0.17499923706054688,1,0.02551359742740056,1.032794061548275,22.209999084472656,-1.6363457714893637,22.405000686645508,-1.1935396542176098,22.26000022888184,0.02551359742740056
10228,2013-09-04,22.26000022888184,22.290000915527344,21.989999771118164,22.11000061035156,945000.0,0.005193035391329204,1.8571402621229598,-0.4545444036644437,42.83386235891366,50.41984794234162,0.3367741870438081,0.2613471507376026,-0.126275417140004,0.07496243869370645,7.150759238390568,0.3000011444091797,0.1313493208128449,-0.26424980163573863,-0.8278685122025173,0.29936890893104007,-0.546059156919128,0.017559553647650716,0.8078112311767534,47.154637960284596,2.046243233779265,0.281809355283389,9,0.25749969482421164,0.3474998474121058,-0.04875040054321644,-0.23000049591064453,0.11999893188476207,2,0.021787987662384767,1.2363736618150547,22.145000457763672,1.032794061548275,22.209999084472656,-1.6363457714893637,22.405000686645508,0.021787987662384767
10229,2013-09-05,22.209999084472656,22.299999237060547,22.13999938964844,22.239999771118164,1232800.0,-0.002246232879382859,1.1333367241839232,-0.20000508627594643,47.905250943252014,50.02786207743389,0.342005432904152,0.32941911771435883,-0.040934510077050845,0.11050458684253783,7.248473109096628,0.15999984741210582,0.09806471818297524,-0.31500091552734233,-0.8768119656577511,0.24681013460306644,-0.5959064405925467,-0.03409539046213794,0.7919436467836896,39.02436755087075,-8.40534048195677,0.2809055250652036,9,0.3075008392333949,0.39750099182128906,0.02125072479248047,-0.1799993515014613,0.5300006866455078,3,0.0108060192868078,1.8571402621229598,22.26000022888184,1.2363736618150547,22.145000457763672,1.032794061548275,22.209999084472656,0.0108060192868078
10230,2013-09-06,22.200000762939453,22.32999992370605,22.049999237060547,22.225000381469727,890400.0,-0.00045017208218589566,1.382997719285472,0.8333015449170322,44.07769838101213,48.983513088457364,0.25059082670252764,0.3511187884896785,0.006627955038933209,0.10152784431342354,8.053063878932354,0.28000068664550426,0.010260638157539859,-0.32099924087524556,-0.891230995679166,0.24923251392867485,-0.6061151182772058,-0.03588336347328536,0.7400253632427827,37.3986236070926,-9.305016591600165,0.2851158774019605,9,0.2474985122680664,0.4074993133544922,0.031249046325683594,-0.17000102996825817,0.5849990844726562,4,0.017792726884696464,1.1333367241839232,22.209999084472656,1.8571402621229598,22.26000022888184,1.2363736618150547,22.145000457763672,0.017792726884696464
10231,2013-09-09,22.51499938964844,22.559999465942386,22.125,22.165000915527344,1096400.0,0.014189126841601007,-1.0232518940402215,-14.000152590219109,45.14282973927785,47.137263184946164,-0.13066596234508765,0.05301485938789341,-0.2681448207558397,-0.22801254456411257,8.523951747503727,0.43499946594238637,-0.0007695372903313569,-0.015000629425045986,-0.5785140192194014,0.5485127603693094,-0.2967573243222219,0.26675606547212993,0.36682512776413034,88.6179315649265,46.64599647531637,0.2817566948971774,9,-0.20499992370605824,0.09250068664550426,-0.28374958038330433,-0.4849996566772461,-0.125,0,-0.0031090249487817356,1.382997719285472,22.200000762939453,1.1333367241839232,22.209999084472656,1.8571402621229598,22.26000022888184,-0.0031090249487817356
10232,2013-09-10,22.65500068664551,22.815000534057614,22.559999465942386,22.625,1347200.0,0.006218134612139492,-2.187478393553285,0.08571662125341528,41.10429735007026,45.46939474126362,-0.3199946141612564,-0.07715957876442303,-0.35579271789586997,-0.37685947348423454,8.892364684360052,0.3000011444091726,-0.042839521056297514,0.11625061035156747,-0.44942434121663766,0.6819255619197726,-0.1665868654325351,0.39908808613567004,0.17211431852357606,80.60609703656174,42.176524988646015,0.2828374757841032,9,-0.26250076293946023,-0.04750061035156605,-0.40875053405762074,-0.6250009536743164,-0.04500007629395242,1,-0.0143456523102663,-1.0232518940402215,22.51499938964844,1.382997719285472,22.200000762939453,1.1333367241839232,22.209999084472656,-0.0143456523102663
10233,2013-09-11,22.6200008392334,22.72500038146973,22.57999992370605,22.665000915527344,1324000.0,-0.0015449060406669268,-1.3199719242565087,-1.4999682115835213,47.517738811111805,45.230999979969376,-0.303595713376442,-0.046513438099758275,-0.27276359663552796,-0.3548306950415707,9.091510805582212,0.14500045776367898,-0.08539150573557919,0.08250074386596751,-0.4822954485917492,0.6472969363236842,-0.19989735236288908,0.3648988400948241,0.1949996948242152,74.50988703030096,35.68676962336976,0.2823980962288582,9,-0.2275009155273473,-0.012500762939453125,-0.3737506866455078,-0.6150007247924805,0.3949985504150426,2,-0.013262649570235263,-2.187478393553285,22.65500068664551,-1.0232518940402215,22.51499938964844,1.382997719285472,22.200000762939453,-0.013262649570235263
10234,2013-09-12,22.31999969482422,22.65999984741211,22.2549991607666,22.61000061035156,1261400.0,-0.013262649570235263,1.0769298485856253,6.44445386343399,33.64706600413602,43.28691651058482,0.006494341802465442,0.23564072125855517,0.06745175519933966,-0.0719920403492651,9.126042152340776,0.4050006866455078,-0.15803301637954448,-0.19850034713745046,-0.7658403875674189,0.368839693292518,-0.4821703673524347,0.08516967307753376,0.4950008392333949,35.29411764705899,0.9016693250023522,0.2836700202149841,9,0.07250022888183238,0.28750038146972656,-0.11249971389770508,-0.45749950408935547,0.7649993896484375,3,0.002688148152452552,-1.3199719242565087,22.6200008392334,-2.187478393553285,22.65500068664551,-1.0232518940402215,22.51499938964844,0.002688148152452552
10235,2013-09-13,22.229999542236328,22.38500022888184,22.1299991607666,22.299999237060547,1064400.0,-0.004032264956023268,1.124994039577174,0.24137749598800642,34.878036753192006,42.0890142076613,0.07717588572677059,0.33535238821815483,0.19906130687826007,-0.0019276768940166278,9.734512671480863,0.2550010681152379,-0.20392041808502626,-0.2837504386901841,-0.8594411876846344,0.29194031030426615,-0.571595813187411,0.004094935807042788,0.534300918579099,15.21731318363891,-15.932781203555196,0.2878453744972255,9,0.162500381469723,0.3775005340576172,-0.05249929428100586,-0.36749935150146484,0.7849998474121129,4,0.022941981078895335,1.0769298485856253,22.31999969482422,-1.3199719242565087,22.6200008392334,-2.187478393553285,22.65500068664551,0.022941981078895335
10236,2013-09-16,22.834999084472656,22.88500022888184,22.489999771118164,22.51499938964844,1428600.0,0.027215454552162566,-1.135143773262007,-4.571444141689322,51.56249883584654,43.185475464090246,-0.4803588893205344,-0.25682428889523123,-0.36385550015133106,-0.6264214491508078,10.312784389963046,0.6550006866455114,-0.1930385564710626,0.30474910736084126,-0.2885332244638654,0.898031439185548,0.008107941448486145,0.6013902732731964,-0.8649997711181676,93.37734123555552,57.29941951588574,0.2966411659123539,9,-0.39749908447265625,-0.22749900817871094,-0.6174988746643066,-0.972498893737793,0.4550018310546875,0,-0.002189587872352683,1.124994039577174,22.229999542236328,1.0769298485856253,22.31999969482422,-1.3199719242565087,22.6200008392334,-0.002189587872352683
10237,2013-09-17,22.88999938964844,23.0,22.709999084472656,22.834999084472656,1679400.0,0.0024085967760421045,1.1090858648911084,0.17187611758816837,57.41126251323998,44.80518659234873,-0.4677573143793978,-0.3187142753763119,-0.3802631453489447,-0.682831027216313,10.956515376704843,0.29000091552734375,-0.19580148782747386,0.35374946594238565,-0.25203719176684203,0.9595361236516133,0.05085613708777004,0.6566427947970013,-0.9017000579834047,87.35626388033303,45.7340444991419,0.30289332885461423,9,-0.3649997711181676,-0.28249931335449574,-0.6449990272522008,-1.0274991989135778,0.11499977111816051,1,-0.021843600407700947,-1.135143773262007,22.834999084472656,1.124994039577174,22.229999542236328,1.0769298485856253,22.31999969482422,-0.021843600407700947
10238,2013-09-18,23.229999542236328,23.35000038146973,22.6299991607666,22.84499931335449,1951000.0,0.014853654943374428,1.3039968750095219,6.999965321125982,69.71542524940884,47.228539293032824,-0.732749631093828,-0.6826901296178889,-0.6903028762042318,-1.0138150758233024,10.731966608130627,0.7200012207031286,-0.15181330842981566,0.6867496490478509,0.05150212490808315,1.3219971731876186,0.3691258869779688,1.004373411117733,-1.2012321838378917,90.16387547839982,41.78299780082736,0.31762376206988335,9,-0.5299997329711914,-0.5699996948242188,-0.9324994087219238,-1.3674993515014648,0.7000007629394531,2,-0.02668958003023203,1.1090858648911084,22.88999938964844,-1.135143773262007,22.834999084472656,1.124994039577174,22.229999542236328,-0.02668958003023203
10239,2013-09-19,23.040000915527344,23.399999618530273,23.03499984741211,23.22500038146973,1113200.0,-0.008179019821482725,-2.743556638007766,-0.48051780768983543,62.67465951340886,49.29486830774357,-0.46112609577545527,-0.4931674053721018,-0.4795098405460081,-0.8192465840221743,10.532190098956987,0.36499977111816406,-0.08772063817310638,0.48100099563598775,-0.18794622150583962,1.1499482127778151,0.14652738706507407,0.8154746042069014,-0.931959575744628,71.65365565010528,20.146225796620193,0.33447360857091374,9,-0.27750110626220703,-0.35500144958496094,-0.6925005912780762,-1.1775007247924805,1.2599983215332067,3,-0.001085135628707934,1.3039968750095219,23.229999542236328,1.1090858648911084,22.88999938964844,-1.135143773262007,22.834999084472656,-0.001085135628707934
10240,2013-09-20,22.895000457763672,23.18000030517578,22.70499992370605,23.07500076293945,3180400.0,-0.006293422395914572,1.4359032043507363,0.9729774313609881,63.95115940475129,51.3846827150184,-0.2315190297809835,-0.3769440293155668,-0.3320572149842178,-0.6677586210805373,10.072921321310247,0.4750003814697301,-0.03393841667073261,0.34200048446655273,-0.31170477015635356,0.995705739089459,0.015147857155099587,0.6688531117780059,-0.6836024556811502,44.50557742369556,-11.536545185232228,0.3268526273114524,9,-0.13000106811523438,-0.21000099182128906,-0.47625017166137695,-1.0325002670288086,1.4899997711181676,4,0.008298695038660986,-2.743556638007766,23.040000915527344,1.3039968750095219,23.229999542236328,1.1090858648911084,22.88999938964844,0.008298695038660986
10241,2013-09-23,22.815000534057614,23.18000030517578,22.774999618530273,22.790000915527344,1313400.0,-0.0034942093079946,-13.726705274473767,-0.13888653414146565,63.562758351216175,53.88006727070128,-0.11676811618200134,-0.3158968451936204,-0.2532244264627579,-0.586221160365735,9.527152439326862,0.4050006866455078,0.006384249009105503,0.26375055313109996,-0.38678670848154084,0.9142878147437408,-0.06151807767522044,0.5890191839374204,-0.508514402659273,24.026138091958458,-34.36866571835007,0.32526863080632085,9,-0.050001144409176135,-0.13000106811523082,-0.3487501144409144,-0.9525003433227504,1.6149997711181676,0,0.008766112246733293,1.4359032043507363,22.895000457763672,-2.743556638007766,23.040000915527344,1.3039968750095219,23.229999542236328,0.008766112246733293
10242,2013-09-24,22.71999931335449,22.88500022888184,22.71999931335449,22.78499984741211,792200.0,-0.004163980647789556,-4.076909533730113,-2.6000610360880985,59.38773349443268,55.19895556884805,-0.012937773729372992,-0.23573860965771232,-0.15616620050111507,-0.49229496712697696,8.948513907396707,0.16500091552735086,0.062067838612655635,0.17049932479858043,-0.4779149873570425,0.8189136369542034,-0.15370783127923104,0.4947064808763919,-0.32603210298559304,11.68832455623161,-46.14015484639225,0.32420715607781153,9,0.045000076293948865,-0.03499984741210582,-0.3024992942810023,-0.8574991226196254,1.5550003051757848,1,0.025088099445399914,-13.726705274473767,22.815000534057614,1.4359032043507363,22.895000457763672,-2.743556638007766,23.040000915527344,0.025088099445399914
10243,2013-09-25,22.70000076293945,22.84000015258789,22.350000381469727,22.40999984741211,2856600.0,-0.0008802179145879219,-1.390243675508704,-4.461515889550451,60.12400928138604,58.14083815520916,0.02190578552592015,-0.21370137475802053,-0.1289813322421871,-0.47661223779058304,8.980553124262613,0.48999977111816406,0.09461761973954808,0.14225072860717347,-0.509576546686521,0.7940780039008679,-0.18366290903967553,0.46816436625402247,0.6999988555908239,33.33339388412724,-25.76355523548657,0.3259136376468477,9,0.06499862670898793,-0.01500129699706676,-0.27875041961669567,-0.8375005722045863,1.7449989318847692,2,0.013436052316134761,-4.076909533730113,22.71999931335449,-13.726705274473767,22.815000534057614,1.4359032043507363,22.895000457763672,0.013436052316134761
10244,2013-09-26,22.73500061035156,22.96500015258789,22.59499931335449,22.76499938964844,878200.0,0.0015418434465099828,-1.3870916138558718,-0.10344373997003445,60.9406935416932,61.03668890948707,0.05807138675659829,-0.22270920481757983,-0.15108193176240903,-0.5162472243695113,9.33163275818697,0.370000839233402,0.13088940972149743,0.15350055694579723,-0.4871661741880864,0.7941672880796808,-0.16683280862114458,0.47383392251273904,0.6439990234375053,46.38557400858034,-14.817593159135377,0.32033336556694164,9,0.13999938964844105,-0.050001144409176135,-0.07124996185302379,-0.7325000762939418,1.7049999237060547,3,0.052562114041911245,-1.390243675508704,22.70000076293945,-4.076909533730113,22.71999931335449,-13.726705274473767,22.815000534057614,0.052562114041911245
10245,2013-09-27,22.5,22.665000915527344,22.44499969482422,22.559999465942386,2683200.0,-0.010336512163741096,-1.5882484937562409,2.0000635808745177,49.6828883931667,60.82784330474487,0.3748150817596674,0.02084201311339129,0.08290870617241097,-0.288013850028662,9.480832637358969,0.2900009155273402,0.1450323598529053,-0.08625001907348562,-0.7228023819214684,0.5503023437744972,-0.4045262004974788,0.23202616235050755,0.8584196487426787,18.07224485762675,-38.02469563083691,0.3182761814239923,9,0.375,0.1849994659423828,0.16375064849853516,-0.4974994659423828,2.239999771118164,4,0.07999996609158,-1.3870916138558718,22.73500061035156,-1.390243675508704,22.70000076293945,-4.076909533730113,22.71999931335449,0.07999996609158
10246,2013-09-30,22.440000534057614,22.55500030517578,22.209999084472656,22.325000762939453,2943000.0,-0.002666642930772678,1.0000110571155303,-1.9166799122610092,45.29540116093669,59.48163648782227,0.41671352374348913,0.10430381551301693,0.14118017721834875,-0.2346403381571598,9.832497081736486,0.345001220703125,0.21968837425441734,-0.15774955749511932,-0.7736569220803098,0.45815780709007115,-0.46570323978771455,0.1502041247974759,0.8982507293396047,30.463725059240936,-21.60215813135563,0.3079536822925944,9,0.3649988174438512,0.24499893188476918,0.23999977111816762,-0.43749999999999645,2.35000038146973,0,0.08667556366018192,-1.5882484937562409,22.5,-1.3870916138558718,22.73500061035156,-1.390243675508704,22.70000076293945,0.08667556366018192
10247,2013-10-01,22.709999084472656,22.774999618530273,22.38500022888184,22.440000534057614,1397000.0,0.012032020676882915,-1.0526328998288599,2.3478181546780927,51.78568049621368,57.489442626356144,0.13242242271311966,-0.1277457425818298,-0.13534290658364512,-0.5135143719338018,9.48450871970189,0.38999938964843395,0.3092332808897922,0.08399906158447124,-0.49520735947256966,0.6632054826415121,-0.20560414894404744,0.3736022721129899,0.5831220917675779,66.22507187283688,16.29602594061599,0.28960321052852045,10,0.0950002670288086,-0.024999618530273438,-0.029998779296875,-0.7074985504150391,2.3100013732910156,1,0.0757376173510782,1.0000110571155303,22.440000534057614,-1.5882484937562409,22.5,-1.3870916138558718,22.73500061035156,0.0757376173510782
10248,2013-10-02,22.7450008392334,22.79999923706055,22.440000534057614,22.59000015258789,2639000.0,0.001541248620510638,1.7169971569438753,0.5740796993437197,59.4235322079831,57.12820625908662,0.023902250620746912,-0.13128026523611425,-0.17643583047713207,-0.5579168827870546,9.09403109761433,0.3599987030029368,0.3146589676740774,0.0947507858276353,-0.46003213746592664,0.6495337091211972,-0.18264067581914745,0.37214224747441804,0.5047954533361327,70.86105932224798,18.292585495102415,0.2773914616467817,10,-0.05000114440917969,-0.060001373291015625,-0.06500053405761719,-0.7425003051757812,1.9349994659423828,2,0.0672674751744895,-1.0526328998288599,22.709999084472656,1.0000110571155303,22.440000534057614,-1.5882484937562409,22.5,0.0672674751744895
10249,2013-10-03,22.450000762939453,22.76499938964844,22.25,22.75,1908800.0,-0.012969886366638095,2.1212271839272665,-1.9354703747000555,54.47157119065119,56.074918679742154,0.25301696315807476,0.19249116421922707,0.11149859453960431,-0.2711744675293133,8.882100039667712,0.514999389648441,0.2906997027040319,-0.21224937438964986,-0.7364777816800547,0.311979032900755,-0.47436357803485407,0.049864829255554355,0.7582036413062028,40.67824006724186,-15.928559818510152,0.2621142036452032,10,0.24499893188476562,0.2349987030029297,0.22999954223632812,-0.44750022888183594,2.299999237060547,3,0.08886409194150757,1.7169971569438753,22.7450008392334,-1.0526328998288599,22.709999084472656,1.0000110571155303,22.440000534057614,0.08886409194150757
10250,2013-10-04,22.59499931335449,22.65500068664551,22.334999084472656,22.440000534057614,1561800.0,0.006458732538414891,1.3272714662226825,-0.5166639116005239,43.99999999999993,53.901278862940345,0.0681552618801291,0.08284996483019924,-0.03483542557495767,-0.4241503783147529,8.392988788532906,0.3200016021728551,0.20198497534685345,-0.08700075149536346,-0.5656876078801396,0.3916861048894127,-0.32634417968775153,0.15234267669702461,0.5732768781002484,65.25425920537837,12.749330523494528,0.23934342819238744,10,-0.007499694824215197,0.09000015258789418,0.08125114440918324,-0.5924987792968714,2.2650012969970703,4,0.08165528996553939,2.1212271839272665,22.450000762939453,1.7169971569438753,22.7450008392334,-1.0526328998288599,22.709999084472656,0.08165528996553939
10251,2013-10-07,22.44499969482422,22.56999969482422,22.28499984741211,22.40999984741211,1026800.0,-0.006638620185379418,1.0,0.2258072455207718,39.37946907360089,51.67813837173682,0.17897157760885563,0.23962204190893033,0.11657146936830287,-0.28236282544639124,8.772333209498253,0.30999946594237926,0.13831071765892133,-0.2335003852844224,-0.7183129280632805,0.2513121574944357,-0.47590665667385323,0.00890588610500842,0.6849454123512366,35.454539149251744,-12.119704930527604,0.24240627138942908,10,0.1424999237060547,0.23999977111816406,0.20000076293945312,-0.44249916076660156,2.2250003814697266,0,0.10224994909771223,1.3272714662226825,22.59499931335449,2.1212271839272665,22.450000762939453,1.7169971569438753,22.7450008392334,0.10224994909771223
10252,2013-10-08,22.32999992370605,22.520000457763672,22.290000915527344,22.34499931335449,2033400.0,-0.005123625425786371,-3.8422278440352176,-0.4285558583106267,25.935800786808016,47.87944853900593,0.2601943690546058,0.3468060892259821,0.23296077086139633,-0.17385228954581322,9.160614876123766,0.22999954223632812,0.07441444488467042,-0.3322501182556188,-0.8415476882878501,0.17704745177661252,-0.5868989032717344,-0.07760133323950313,0.7631473425612931,14.545460850747288,-26.499640210129186,0.25464878501611504,10,0.2574996948242223,0.3549995422363317,0.31500053405762074,-0.32749938964843395,2.405000686645508,1,0.11016574116552946,1.0,22.44499969482422,1.3272714662226825,22.59499931335449,2.1212271839272665,22.450000762939453,0.11016574116552946
10253,2013-10-09,22.31999969482422,22.44499969482422,22.145000457763672,22.350000381469727,1755200.0,-0.0004478382855351848,1.7272743035988314,2.0001271617497456,28.698171426765654,44.29694608179176,0.23537500839000458,0.35118399015354385,0.2429734293324124,-0.1743772915594093,9.701364380227881,0.2999992370605469,0.012421205128557489,-0.3272502899169929,-0.8589653582810541,0.20446477844706834,-0.5931078240990253,-0.0613927557349605,0.737821644171337,28.225732023208007,-8.57797691057704,0.2658575341820312,10,0.15250015258789062,0.375,0.24250030517578125,-0.31749916076660156,2.450000762939453,2,0.12096777777132117,-3.8422278440352176,22.32999992370605,1.0,22.44499969482422,1.3272714662226825,22.59499931335449,0.12096777777132117
10254,2013-10-10,22.3799991607666,22.670000076293945,22.2549991607666,22.51000022888184,4138400.0,0.002688148152452552,-1.1842092054409477,4.333269756500849,33.95632224613509,42.54954984323269,0.13379260344174426,0.3119013513375286,0.18626287951513376,-0.24713486766838955,9.820288927648404,0.41500091552734375,-0.031921550942314525,-0.2702507972717285,-0.7948207153478464,0.25431912080438934,-0.5325357563097874,-0.007965838233669587,0.6230529253550401,44.76169023909087,8.56323524726843,0.26228495903805976,10,0.09250068664550781,0.3450002670288086,0.18250083923339844,-0.3774986267089844,2.7049999237060547,3,0.1027703856415334,1.7272743035988314,22.31999969482422,-3.8422278440352176,22.32999992370605,1.0,22.44499969482422,0.1027703856415334
10255,2013-10-11,22.739999771118164,22.75,22.31999969482422,22.420000076293945,2138200.0,0.016085818760112502,1.529412424687812,-2.4615158895506823,48.010588071016265,42.851237277685975,-0.21074606240516047,-0.008360951169514408,-0.1787705353924416,-0.6197659435023795,9.509651488508707,0.43000030517578125,-0.07062490478119088,0.0642498016357429,-0.4225256681236509,0.5510252713951367,-0.179137933243954,0.3076375365154398,0.2115692173019994,98.34706835564356,58.105206118223876,0.2433877348796969,10,-0.2674999237060547,-0.015000343322753906,-0.17749977111816406,-0.7374992370605469,2.4200000762939453,4,0.08839051227409045,-1.1842092054409477,22.3799991607666,1.7272743035988314,22.31999969482422,-3.8422278440352176,22.32999992370605,0.08839051227409045
10256,2013-10-14,22.78499984741211,22.815000534057614,22.51000022888184,22.625,1486000.0,0.0019788951955530543,1.7727146622277958,0.5,51.771134442819566,42.84962104953107,-0.22536055735456983,-0.06039540864922088,-0.2328975662291768,-0.6722333786356316,9.539789514422301,0.30500030517577414,-0.11600187163631048,0.11174983978271413,-0.3720866831363985,0.5955863627018267,-0.13016842167684217,0.35366810124227044,0.11817502916866474,95.52228608518212,49.53421707040572,0.24191826145955564,10,-0.30499935150146484,-0.022500038146972656,-0.25750017166137695,-0.7824993133544922,2.469999313354492,0,0.09106871963289143,1.529412424687812,22.739999771118164,-1.1842092054409477,22.3799991607666,1.7272743035988314,22.31999969482422,0.09106871963289143
10257,2013-10-15,22.38999938964844,22.76000022888184,22.38999938964844,22.690000534057614,2371200.0,-0.017335986851390373,-1.4666628519840113,-1.8750089407051984,42.986391363936214,41.0232720668592,0.13351489176843856,0.3111800388355235,0.15738562172452575,-0.2838795562787517,9.405420548443422,0.3950004577636683,-0.1206946537578375,-0.25825061798095206,-0.7465807645665699,0.23007952860466574,-0.502415691273761,-0.014085544688143159,0.4676850218033053,36.56700059497956,-10.566500539023025,0.2441650732928087,10,0.09000110626220348,0.37499999999999645,0.06875038146972301,-0.38749885559082387,2.54000091552734,1,0.10183120807495949,1.7727146622277958,22.78499984741211,1.529412424687812,22.739999771118164,-1.1842092054409477,22.3799991607666,0.10183120807495949
10258,2013-10-16,22.61000061035156,22.614999771118164,22.38999938964844,22.53499984741211,2077600.0,0.009825869883892446,4.294183645992197,-0.25000158945112483,47.39039715848908,40.23647495217452,-0.12030089000851873,0.04463704462279239,-0.04875473471775038,-0.5023698928113838,8.463719966161712,0.225000381469723,-0.1025648393529508,-0.007249450683598724,-0.41157491596473506,0.3970760145975376,-0.2094121833241651,0.19491328195696767,0.2049999237060547,63.39296053841572,15.49709830575518,0.20216273264056744,10,-0.13000011444091442,0.15499877929687855,-0.11000061035155895,-0.6075000762939418,2.5499992370605504,2,0.09398495986891353,-1.4666628519840113,22.38999938964844,1.7727146622277958,22.78499984741211,1.529412424687812,22.739999771118164,0.09398495986891353
10259,2013-10-17,23.01499938964844,23.03499984741211,22.53000068664551,22.57999992370605,2549000.0,0.017912373656083114,1.126310548231774,5.799933879253714,60.03897983191536,42.01858382238735,-0.4880499608074125,-0.3819116314147273,-0.4366738430579602,-0.9043655990516903,7.471307577100281,0.504999160766598,-0.11320735897338707,0.3989994049072294,5.8536441223111524e-05,0.7979402733732357,0.19952897067422626,0.5984698391402326,-0.8699989318847692,97.2027337768701,43.65340606711314,0.19947043423300365,10,-0.4249992370605504,-0.25000000000000355,-0.514999389648441,-1.0124988555908239,1.9899997711181605,3,0.0762546649861997,4.294183645992197,22.61000061035156,-1.4666628519840113,22.38999938964844,1.7727146622277958,22.78499984741211,0.0762546649861997
10260,2013-10-18,23.084999084472656,23.1200008392334,22.8799991607666,23.114999771118164,1150400.0,0.003041481498178955,10.999237114385162,-0.06896718040909278,62.52424926354101,44.59022606571403,-0.537787787949739,-0.46056044634790183,-0.4911685738075633,-0.9664538756119612,7.496658150411613,0.24000167846679688,-0.146454179817745,0.4594991683959968,0.025110415458442503,0.8938879213335511,0.24230479192721788,0.6766935448647757,-0.9221986389160151,95.20524859496615,37.1356136410847,0.2171943764687775,10,-0.4524984359741211,-0.31999969482421875,-0.5849990844726562,-1.0599985122680664,2.015001296997074,4,0.08663634738219383,1.126310548231774,23.01499938964844,4.294183645992197,22.61000061035156,-1.4666628519840113,22.38999938964844,0.08663634738219383
10261,2013-10-21,23.01499938964844,23.170000076293945,22.895000457763672,23.06999969482422,733000.0,-0.003032258938719168,1.1568507188056307,1.8333015449169139,56.42105905633237,47.977476984550066,-0.4229035377351842,-0.3950642416824799,-0.407930672716855,-0.8858357527238461,7.569601236656193,0.27499961853027344,-0.1463881411300818,0.3794995307922413,-0.0816418277860329,0.8406408893705155,0.1489288515031042,0.6100702100813784,-0.813910928344729,80.12813459022642,22.136279032735985,0.23057067928913727,10,-0.35749912261963246,-0.2424993515014684,-0.514999389648441,-0.9899988174438512,2.1200008392333984,0,0.09320010926128619,10.999237114385162,23.084999084472656,1.126310548231774,23.01499938964844,4.294183645992197,22.61000061035156,0.09320010926128619
10262,2013-10-22,23.290000915527344,23.3700008392334,23.07999992370605,23.11000061035156,994600.0,0.01194879570592522,-1.416657394897836,-3.2727146622280467,60.42065246646102,51.50219710007177,-0.6117390873361366,-0.6589582907362654,-0.6709000207529279,-1.1453184877762155,7.986250337339132,0.3550014495849574,-0.11982136056232306,0.6260009765625014,0.08018814786552042,1.1718138052594824,0.3530945622140109,0.8989073909109919,-1.0307777573242163,91.8367545537881,34.00742331962914,0.2729064143484899,10,-0.47750091552734375,-0.5175008773803711,-0.7675008773803711,-1.1850004196166992,1.9199981689453125,1,0.08437089600667225,1.1568507188056307,23.01499938964844,10.999237114385162,23.084999084472656,1.126310548231774,23.01499938964844,0.08437089600667225
10263,2013-10-23,23.0049991607666,23.149999618530273,22.63500022888184,23.09000015258789,3513800.0,-0.012237086455876178,4.024386159156638,-0.4722269317170254,60.65255449119956,54.46844512730115,-0.24512974669361753,-0.36884618028384963,-0.3822490424938998,-0.8478943846229967,8.067055379590421,0.6550006866455043,-0.07279813456936424,0.32574930191039897,-0.24094257903543692,0.8924411828562349,0.04240336143747925,0.6090952423833187,-0.6569137880810523,56.54742712340071,-3.308827947450098,0.2833459404729187,10,-0.15999889373779297,-0.2324991226196289,-0.4387493133544922,-0.8449983596801758,1.9850006103515625,2,0.08367751422013225,-1.416657394897836,23.290000915527344,1.1568507188056307,23.01499938964844,10.999237114385162,23.084999084472656,0.08367751422013225
10264,2013-10-24,23.93000030517578,23.9950008392334,23.440000534057614,23.5,3138000.0,0.040208701506353695,-1.0181857274637645,-5.058768091551666,69.71934116819767,56.88052880476575,-1.0360979860719333,-1.2645655830214402,-1.2945502257055566,-1.7549682299759688,9.114118905235733,0.9900016784667969,0.04033323235234221,1.1910004615783691,0.39425962187912234,1.987741301277616,0.7926300417287457,1.5893708814279925,-1.5001616951664047,95.22055111131056,34.5580384422037,0.39837041984962296,10,-0.7375001907348633,-0.8599996566772461,-1.2500004768371582,-1.6125001907348633,1.1700000762939489,3,0.05139989663812461,4.024386159156638,23.0049991607666,-1.416657394897836,23.290000915527344,1.1568507188056307,23.01499938964844,0.05139989663812461
10265,2013-10-25,24.29999923706055,24.3799991607666,23.96500015258789,23.979999542236328,2413800.0,0.015461718644639744,-1.371433242506812,0.7441848086442836,75.72812503306785,59.542416648126675,-1.2980429089197933,-1.5734715372455845,-1.635198710377324,-2.0995968528665365,10.047193750073236,0.4499988555908203,0.16297499275232497,1.4709994316101103,0.4214000939885594,2.520598769231661,0.9461997627993348,1.9957991004208857,-1.7136444041287717,95.4154743453256,30.260432953998134,0.5247996688107754,10,-0.9149999618530309,-1.0374994277954137,-1.5762495994567907,-1.8574991226196325,0.5600013732910085,4,0.02901234345023518,-1.0181857274637645,23.93000030517578,4.024386159156638,23.0049991607666,-1.416657394897836,23.290000915527344,0.02901234345023518
10266,2013-10-28,24.38500022888184,24.45000076293945,24.209999084472656,24.309999465942386,1981200.0,0.003497983312347186,1.341458876070094,0.23437760770569321,78.74122620752374,63.51517607519196,-1.2652729390447846,-1.586634362154097,-1.6950591675407516,-2.1592740399393335,10.509499953007335,0.24000167846679332,0.2825703662613286,1.4587504386901884,0.2179065111680636,2.699594366212313,0.8383284749291278,2.079172402451249,-1.5834080766098815,96.41870441149155,23.834872361169175,0.6204219637610622,10,-0.9650001525878942,-1.087499618530277,-1.6600008010864293,-1.8000001907348668,0.43000030517577414,0,0.029321310062611294,-1.371433242506812,24.29999923706055,-1.0181857274637645,23.93000030517578,4.024386159156638,23.0049991607666,0.029321310062611294
10267,2013-10-29,24.43000030517578,24.5049991607666,24.395000457763672,24.434999465942386,1574800.0,0.00184539987170651,-1.9333435060145978,-0.0666547988403912,79.22434936243924,67.05228187563087,-1.1068661387161356,-1.5770241484083982,-1.7224205518989635,-2.184499079538263,11.637284032559782,0.11999893188476207,0.35954133897927676,1.417750453948976,0.012487722727833273,2.823013185170119,0.7151190883384047,2.1203818195595474,-1.3976309474103736,95.98936372037232,17.0594566495742,0.7026313656105717,10,-0.9125003814697266,-1.1050004959106445,-1.705000877380371,-1.7450008392333984,0.2350006103515625,1,0.028857958039267606,1.341458876070094,24.38500022888184,-1.371433242506812,24.29999923706055,-1.0181857274637645,23.93000030517578,0.028857958039267606
10268,2013-10-30,24.274999618530273,24.57999992370605,24.22500038146973,24.48500061035156,2437200.0,-0.00634468623451756,-1.2903235730238978,42.007249141518464,75.57351646597934,68.77834150163797,-0.7720356535894197,-1.3718585802615664,-1.5615347481347328,-2.009226369214634,12.716487342167795,0.354999542236321,0.4292501203462429,1.1862498283386245,-0.3206602908709435,2.6931599475481924,0.4327947687338387,1.9397048879434102,-1.0070094922846735,73.24557294106656,-9.593030372523685,0.7534550596047842,10,-0.6674995422363281,-0.9124994277954102,-1.5500001907348633,-1.5900001525878906,0.75,2,0.038516971395898825,-1.9333435060145978,24.43000030517578,1.341458876070094,24.38500022888184,-1.371433242506812,24.29999923706055,0.038516971395898825
10269,2013-10-31,24.44499969482422,24.59499931335449,24.18000030517578,24.274999618530273,2884600.0,0.007003092851304293,-1.305558351832896,-0.8095203494972935,74.25316421352517,70.08155427385843,-0.8022203104055414,-1.4595678461131172,-1.711786119381955,-2.1535287894260193,13.341778290596862,0.4149990081787074,0.5674037170861226,1.2564999580383294,-0.33417076822622604,2.847170684302885,0.46116459490605166,2.051835321170607,-0.9408478050357374,76.19050502420562,-4.492792165702994,0.7953353631322777,10,-0.8299999237060547,-1.0749998092651367,-1.7200002670288086,-1.760000228881836,0.7350006103515625,3,0.022294951241473626,-1.2903235730238978,24.274999618530273,-1.9333435060145978,24.43000030517578,1.341458876070094,24.38500022888184,0.022294951241473626
10270,2013-11-01,24.440000534057614,24.6200008392334,24.295000076293945,24.46500015258789,2088800.0,-0.000204506476948918,-1.0634934090620098,-0.14705651359267874,73.81293076524932,72.0139844637381,-0.6535263484722726,-1.38001267126117,-1.6960381338809363,-2.118927687420939,14.016494381761657,0.3250007629394531,0.6916922888667543,1.1592507362365687,-0.4990564840376841,2.8175579565108215,0.3300971260994423,1.9884043463736951,-0.7176791595559315,59.0908893869174,-18.900953680559937,0.8291536101371272,11,-0.8124999999999964,-1.0574998855590785,-1.6600008010864222,-1.7550010681152308,0.8400001525878977,4,0.027004903150161352,-1.305558351832896,24.44499969482422,-1.2903235730238978,24.274999618530273,-1.9333435060145978,24.43000030517578,0.027004903150161352
10271,2013-11-04,24.739999771118164,24.78000068664551,24.459999084472656,24.53000068664551,1711800.0,0.012274927598405538,1.2069006340269626,-8.400091554130045,84.76328864987485,74.71872181745076,-0.7633792090732818,-1.5802824865234442,-1.9762616863735012,-2.3949442320931666,14.701638453321882,0.34000015258789773,0.7650926591990199,1.3444999694824205,-0.38633490404656,3.075334843011401,0.47908253271792844,2.2099174062469125,-0.838142503670138,93.33318498408899,9.684100439461517,0.865417436764491,11,-1.0324993133544886,-1.2774991989135742,-1.9600000381469727,-2.0550003051757812,0.1949996948242223,0,0.004850478591090557,-1.0634934090620098,24.440000534057614,-1.305558351832896,24.44499969482422,-1.2903235730238978,24.274999618530273,0.004850478591090557
10272,2013-11-05,24.790000915527344,24.895000457763672,24.489999771118164,24.73500061035156,1906200.0,0.002021064869513589,2.056615995854206,0.26190735694825024,83.95636037804687,77.30803358265601,-0.6461821869279518,-1.514169285869336,-2.002435754914444,-2.4199494274432425,15.49319747155869,0.4050006866455078,0.8366276696045638,1.271501064300537,-0.48988371269817677,3.032885841299251,0.39080867580118195,2.1521934527998923,-0.7125149642398192,85.31475247154984,-0.8595580928674167,0.8806923884993563,11,-0.6225004196166992,-1.2700004577636719,-2.04500150680542,-2.105001449584961,0.1399993896484375,1,0.0010084557324325782,1.2069006340269626,24.739999771118164,-1.0634934090620098,24.440000534057614,-1.305558351832896,24.44499969482422,0.0010084557324325782
10273,2013-11-06,25.020000457763672,25.10000038146973,24.795000076293945,24.84499931335449,2394600.0,0.009277915842764939,-1.2181871146283698,3.1818213344429163,83.03127922293389,78.78713781096002,-0.6261405464820946,-1.61428540781397,-2.1983520233126015,-2.6228029729220914,16.068950600665644,0.30999946594238637,0.9520783669081219,1.3665005683898919,-0.4217866933919652,3.154787830171749,0.47235693749896157,2.260644199280822,-0.7790116051809193,91.3043568400208,6.255523827900959,0.8941436308909294,11,-0.4875001907348633,-1.3975000381469727,-2.275001049041748,-2.335000991821289,-0.06500053405762074,2,-0.014188630525231338,2.056615995854206,24.790000915527344,1.2069006340269626,24.739999771118164,-1.0634934090620098,24.440000534057614,-0.014188630525231338
10274,2013-11-07,24.68000030517578,25.17499923706055,24.65999984741211,25.01000022888184,1888600.0,-0.01358913454705346,-1.7837741704341206,-1.8857015182395653,74.13009428811836,78.60957883929899,-0.18837441239973174,-1.1522146974432488,-1.8186512890877253,-2.2567196157895566,17.259526320815638,0.514999389648441,1.036146794795883,0.9115003585815415,-0.8270872445430655,2.6500879617061486,0.042206557019238033,1.780794160143845,-0.26720914681563457,43.7500677326153,-38.36110800742082,0.8692938015623041,11,-0.0025005340576171875,-1.0200004577636719,-1.9900007247924805,-1.9950008392333984,0.5949993133544922,3,0.013978902313147135,-1.2181871146283698,25.020000457763672,2.056615995854206,24.790000915527344,1.2069006340269626,24.739999771118164,0.013978902313147135
10275,2013-11-08,24.75,24.88999938964844,24.65999984741211,24.684999465942386,1761200.0,0.0028362922997833273,-3.0000000000000617,-0.19697136086465203,76.2480854398784,78.33256319844948,-0.20990209756351064,-1.1214042764381205,-1.8519929730308178,-2.3002037873546364,18.76378378509,0.22999954223633168,1.155473867115397,0.8810000419616699,-0.8395437676112998,2.6015438515346396,0.020728137175186845,1.741271946748153,-0.18476722589977257,40.559559949421725,-40.075640774198774,0.8602719047864844,11,-0.07250022888183594,-1.0900001525878906,-2.060000419616699,-2.065000534057617,0.30999946594238637,4,0.017373749704072017,-1.7837741704341206,24.68000030517578,-1.2181871146283698,25.020000457763672,2.056615995854206,24.790000915527344,0.017373749704072017
10276,2013-11-11,24.86000061035156,24.95499992370605,24.69499969482422,24.770000457763672,1307000.0,0.0044444691051135354,-1.1666534212826534,1.384606355820321,74.9999696282374,77.86318767242706,-0.2742817844682648,-1.1256954195911923,-1.9170151007600573,-2.378069725343728,20.59365449898655,0.2600002288818324,1.1700469747696758,0.8872506141662555,-0.808132087413302,2.582633315745813,0.039559263376474973,1.734941964956036,-0.20000076293944957,54.01476316837227,-24.162385069009787,0.8476913507897793,11,-0.18250083923339488,-1.2000007629394496,-2.223751068115231,-2.175001144409176,0.7299995422363317,0,0.01689461246911894,-3.0000000000000617,24.75,-1.7837741704341206,24.68000030517578,-1.2181871146283698,25.020000457763672,0.01689461246911894
10277,2013-11-12,24.670000076293945,24.84499931335449,24.57500076293945,24.81999969482422,1684600.0,-0.0076428209731619345,1.7000009536798693,-1.6666596024245137,77.33989870074879,78.05945236517923,-0.05214020565265898,-0.7969868207606048,-1.681221127410538,-2.1560744246522923,22.015573526264422,0.2849998474121094,1.122881714454742,0.5832500457763672,-0.9641872198875632,2.1306873114402975,-0.190468587055598,1.3569686786083324,0.5049991607666051,15.833259158476048,-62.391519655996,0.7737186328319652,11,0.00749969482421875,-1.010000228881836,-2.033750534057617,-1.9850006103515625,0.7049999237060547,1,0.010741766875918435,-1.1666534212826534,24.86000061035156,-3.0000000000000617,24.75,-1.7837741704341206,24.68000030517578,0.010741766875918435
10278,2013-11-13,24.73500061035156,24.73500061035156,24.420000076293945,24.540000915527344,2466000.0,0.0026348007238181648,2.2307797644666096,-1.3000012715689653,68.4210480372216,77.41143945670105,-0.05031917033820932,-0.732163420201136,-1.7024361023219292,-2.18422593762908,23.327620850364653,0.31500053405761363,1.058199201182621,0.5420005798339815,-0.8638390192616576,1.9478401789296207,-0.16091921971383982,1.2449203793818029,0.4279986572265706,41.72197141752726,-32.933871307361,0.7029197995478197,11,-9.536743128535363e-07,-1.0750007629394496,-2.098751068115231,-2.050001144409176,0.7299995422363317,2,0.007883553265109589,1.7000009536798693,24.670000076293945,-1.1666534212826534,24.86000061035156,-3.0000000000000617,24.75,0.007883553265109589
10279,2013-11-14,24.770000457763672,24.875,24.65500068664551,24.84000015258789,1543800.0,0.0014149927854647526,2.1428610354222926,-0.3589733557650991,62.702719978885085,76.17697159154946,-0.03840855748629224,-0.6629303701802449,-1.6907289929764104,-2.1825975187242364,24.51227626630501,0.21999931335448863,0.9865841974415446,0.4892503738403313,-0.8229652048084439,1.8014659524891066,-0.1668574154840563,1.145358163164719,0.3632788421630906,65.42065070910651,-6.336217418804694,0.656107789324388,11,0.02749919891357422,-1.0550012588500977,-2.186250686645508,-2.085000991821289,0.6749992370605469,3,0.007468690453108051,2.2307797644666096,24.73500061035156,1.7000009536798693,24.670000076293945,-1.1666534212826534,24.86000061035156,0.007468690453108051
10280,2013-11-15,25.084999084472656,25.209999084472656,24.8700008392334,25.10000038146973,2508400.0,0.012716940689851963,1.893618057415569,0.2143051771117674,66.82689618429384,74.18403909537379,-0.28194159798387375,-0.8647475634054445,-1.954075029995078,-2.4579659443658493,25.762999913241202,0.4399986267089844,0.9479861811971872,0.7042490005493178,-0.5265887283105215,1.9350867294091572,0.08883013611939816,1.3196678649792375,-0.6649990081787109,84.17719532481705,14.897947063194366,0.6154188644299204,11,-0.26999950408935547,-1.3199996948242188,-2.4862494468688965,-2.3999996185302734,0.5,4,0.007574269124658972,2.1428610354222926,24.770000457763672,2.2307797644666096,24.73500061035156,1.7000009536798693,24.670000076293945,0.007574269124658972
10281,2013-11-18,25.15999984741211,25.32500076293945,25.020000457763672,25.07999992370605,1241200.0,0.002989865085778698,-2.0500205041150927,-5.332867132866107,67.29856234768334,72.33317264755561,-0.32530983830355,-0.8124663539366068,-1.985641624194301,-2.4933762448843453,27.019627877097367,0.3050003051757777,0.9121184212949061,0.6719997406005866,-0.42421106144942655,1.7682105426505998,0.12389433957558182,1.2201051416255915,-0.7241997909545894,81.76786847102446,15.211809615068319,0.5481054010250062,11,-0.28749942779541016,-1.302499771118164,-2.5612502098083496,-2.4750003814697266,0.5900001525878906,0,-0.003974577983950511,1.893618057415569,25.084999084472656,2.1428610354222926,24.770000457763672,2.2307797644666096,24.73500061035156,-0.003974577983950511
10282,2013-11-19,25.2549991607666,25.34499931335449,25.104999542236328,25.165000915527344,1038200.0,0.003775807389929886,-1.2857013106147652,1.1249791383543835,73.90243675508704,71.31885681779487,-0.3882401800112305,-0.7933819773938104,-2.0397207007844536,-2.5430406168165547,27.847965678505243,0.2399997711181605,0.8840577645881709,0.668749141693116,-0.32258124173734615,1.660079525123578,0.17308394997788312,1.1644143334083488,-0.7836310760498044,90.27024574918688,23.545802073748163,0.4956651917152312,11,-0.3724994659423828,-1.3874998092651367,-2.633749008178711,-2.5699996948242188,0.5350017547607422,1,0.01326473977246101,-2.0500205041150927,25.15999984741211,1.893618057415569,25.084999084472656,2.1428610354222926,24.770000457763672,0.01326473977246101
10283,2013-11-20,24.93000030517578,25.354999542236328,24.90999984741211,25.2549991607666,1553800.0,-0.012868693977060364,-1.438356021216001,-3.611168803645226,60.99775616017937,69.85970813691276,-0.08644056479797868,-0.3338912235055105,-1.6756061145689785,-2.1766113115754777,29.893955318965077,0.44499969482421875,0.7823906144982757,0.24750022888183665,-0.4174927153283541,0.9124931730920274,-0.08499624322325872,0.579996700986932,-0.40621434674072177,39.28572401710046,-25.157324429033622,0.3324964721050954,11,-0.04250049591064453,-1.0575008392333984,-2.3075003623962402,-2.2450008392333984,0.9650001525878906,2,0.017849967484028895,-1.2857013106147652,25.2549991607666,-2.0500205041150927,25.15999984741211,1.893618057415569,25.084999084472656,0.017849967484028895
10284,2013-11-21,25.15999984741211,25.2549991607666,24.98500061035156,25.0049991607666,1234600.0,0.00922581385562915,-1.7692473223455119,-0.4769268690615225,64.81481045416129,68.58934424961086,-0.2695364560882574,-0.4922557534498253,-1.8533394165516803,-2.366056952093704,30.25992073896132,0.3249988555908203,0.6902739156064222,0.41599979400634624,-0.17988598760910435,1.0118855756217968,0.11805690319862094,0.7139426848140715,-0.56971680227295,59.79376983549566,-5.106267160088429,0.29794289080772474,11,-0.27250003814697266,-1.2174997329711914,-2.5374999046325684,-2.4750003814697266,0.6700000762939418,3,0.01212242873710312,-1.438356021216001,24.93000030517578,-1.2857013106147652,25.2549991607666,-2.0500205041150927,25.15999984741211,0.01212242873710312
10285,2013-11-22,25.0049991607666,25.229999542236328,24.93000030517578,25.15999984741211,1672000.0,-0.006160599665562039,1.0338926066013643,-1.0,55.79867412132576,66.45586697106512,-0.08332245583220299,-0.2969552051144575,-1.6438945767043691,-2.1701936286873007,29.97072060489151,0.2999992370605469,0.5843466725663582,0.22574911117553853,-0.34230609777609544,0.7938043201271725,-0.058278493300278456,0.5097767156513555,-0.3535387958596701,21.34817494470828,-38.304749476474356,0.2840276044758165,11,-0.11749935150146484,-1.0099992752075195,-2.3274993896484375,-2.3199996948242188,0.7000007629394496,4,0.017596502652477142,-1.7692473223455119,25.15999984741211,-1.438356021216001,24.93000030517578,-1.2857013106147652,25.2549991607666,0.017596502652477142
10286,2013-11-25,25.10000038146973,25.21999931335449,25.04999923706055,25.09499931335449,1121200.0,0.0037992890978451044,-2.57890298747201,-0.032264812650018154,56.6523492723834,64.1572503679134,-0.15723441011773787,-0.35378252488143147,-1.7017291287302498,-2.2270373765036418,29.563310550219622,0.21500015258788707,0.5289735567873493,0.28500032424927113,-0.26839085087337367,0.8383914993719159,0.008304736687946956,0.5616959118105953,-0.3922568823764472,42.6967785073816,-13.143747276288742,0.27669558756132256,11,-0.2125005722045934,-1.105000495910648,-2.401250362396244,-2.4150009155273473,0.7250003814697195,0,0.019322657196490622,1.0338926066013643,25.0049991607666,-1.7692473223455119,25.15999984741211,-1.438356021216001,24.93000030517578,0.019322657196490622
10287,2013-11-26,25.13500022888184,25.270000457763672,24.989999771118164,25.125,1672200.0,0.0013944162103658453,1.0,1.9996186117446275,52.69320278195934,62.40971200621761,-0.1333618025721819,-0.3512671102197231,-1.7001624054838693,-2.225763734983424,28.969554351969844,0.2800006866455078,0.4599033800350192,0.28475017547607706,-0.2550300081483776,0.8245303591005317,0.014860083663847945,0.5546402672883062,-0.3754762463371115,50.56191815111435,-0.7599270698594509,0.2698900918122282,11,-0.13000011444092152,-1.1400003433227575,-2.420000076293949,-2.4500007629394567,0.5949993133544886,1,0.02446786415428326,-2.57890298747201,25.10000038146973,1.0338926066013643,25.0049991607666,-1.7692473223455119,25.15999984741211,0.02446786415428326
10288,2013-11-27,25.209999084472656,25.30500030517578,25.03499984741211,25.13999938964844,912200.0,0.0029838414524714363,1.0769095337304497,6.999809269499352,64.17109844984492,62.57286516965759,-0.1496317510532812,-0.371682959569565,-1.7479301717805313,-2.270311112669674,28.883462592859594,0.2700004577636719,0.39340169816054527,0.3129990577697761,-0.1766340323515685,0.8026321478911207,0.0681825127091038,0.5578156028304484,-0.402837057152599,74.66634114583334,21.46194480909574,0.24481654506067246,11,-0.09749889373779297,-1.2149991989135742,-2.41749906539917,-2.5249996185302734,0.8100013732910156,2,0.023006816823405662,1.0,25.13500022888184,-2.57890298747201,25.10000038146973,1.0338926066013643,25.0049991607666,0.023006816823405662
10289,2013-11-29,24.989999771118164,25.30500030517578,24.96999931335449,25.274999618530273,1028600.0,-0.008726668835541296,-1.0615397255771686,-4.07144414168958,55.94059265708022,61.36327588885607,0.11717889973886741,-0.11463765623134137,-1.496569573566088,-2.024582746962576,28.83268822362267,0.3350009918212926,0.3291144990320376,0.06574974060058736,-0.3763174303512251,0.5078169115523998,-0.15528384487532065,0.28678332607649537,-0.13901074260480684,15.999857584635416,-37.20107124673482,0.22103358547590668,11,0.1424999237060547,-0.5924997329711914,-2.1812496185302734,-2.3050003051757812,1.0300006866455078,4,0.036214513602815135,1.0769095337304497,25.209999084472656,1.0,25.13500022888184,-2.57890298747201,25.10000038146973,0.036214513602815135
10290,2013-12-02,25.10000038146973,25.34000015258789,24.8700008392334,25.0049991607666,1367400.0,0.004401785168429484,-1.5753537760498317,-0.33333779496996335,55.940592657080366,60.10127925656685,0.010649961175218436,-0.1819881328678541,-1.56860956728125,-2.1164160196892077,28.593029583551544,0.4699993133544922,0.31652365156755025,0.14275035858154794,-0.24192221397507296,0.5274229311381688,-0.049585927696760734,0.3350866448598566,0.254999160766598,48.936144309397505,-3.9899186363256405,0.19233628627830973,12,0.012499809265133166,-0.44000053405762074,-1.9687500000000036,-2.117500305175785,0.979999542236321,0,0.0290836466590354,-1.0615397255771686,24.989999771118164,1.0769095337304497,25.209999084472656,1.0,25.13500022888184,0.0290836466590354
10291,2013-12-03,24.86000061035156,25.09000015258789,24.684999465942386,25.045000076293945,2034600.0,-0.009561743723930483,1.945463625077135,-1.94733777706389,54.589389785998826,57.95538514889038,0.2275488154269638,0.0711085248336154,-1.2900763009251826,-1.8608172829852023,27.810404095748492,0.41500091552734375,0.31797642993133834,-0.10324945449829315,-0.4772495838653015,0.2707506748687152,-0.2902495191817991,0.08375061018521279,0.48529895782471044,26.717703962329693,-29.623887647517016,0.18700006468350483,12,0.15999889373779652,-0.09250068664550426,-1.5362510681152308,-1.685001373291012,1.1049995422363317,1,0.033990317482238463,-1.5753537760498317,25.10000038146973,-1.0615397255771686,24.989999771118164,1.0769095337304497,25.209999084472656,0.033990317482238463
10292,2013-12-04,24.815000534057614,24.97500038146973,24.67499923706055,24.809999465942386,1821400.0,-0.0018101397903911298,-1.1818143986683876,-0.02703287866130777,51.95122019298671,56.950214485868976,0.2274949695698112,0.12445859668592263,-1.2032085151563123,-1.7981659818421427,26.773839875636185,0.3000011444091797,0.28029627388054124,-0.14949951171875497,-0.5212217810582729,0.22222275762076293,-0.3353606463885157,0.036361622951005756,0.524999618530277,21.052797632021804,-35.60394193203915,0.18586113466975968,12,0.19249916076660512,-0.04750061035155895,-1.4562501907348597,-1.6050004959106445,0.5749988555908274,2,0.040701197144672685,1.945463625077135,24.86000061035156,-1.5753537760498317,25.10000038146973,-1.0615397255771686,24.989999771118164,0.040701197144672685
10293,2013-12-05,24.665000915527344,24.88500022888184,24.6299991607666,24.73500061035156,1264400.0,-0.006044715506832277,-2.6427890248222625,-13.996948893993242,47.57506506137884,55.03468722000426,0.37543200408947186,0.2598200033407423,-1.011576262660789,-1.62857358604845,25.283396497862864,0.2550010681152379,0.22863755765966332,-0.2817491531372056,-0.675559437618027,0.11206113134361573,-0.4786542953776163,-0.08484401089679494,0.6350991821289078,4.929817727571894,-48.52735435737642,0.1969051422404099,12,0.31999874114990234,0.10249900817871094,-1.243751049041748,-1.4275016784667969,0.9399986267089844,3,0.043178535867741896,-1.1818143986683876,24.815000534057614,1.945463625077135,24.86000061035156,-1.5753537760498317,25.10000038146973,0.043178535867741896
10294,2013-12-06,25.024999618530273,25.09499931335449,24.795000076293945,24.899999618530273,1304400.0,0.014595527656206198,1.2641504001842914,-1.7857220708447772,48.64254428549853,54.239561682690116,-0.006403759980678103,-0.07695237486673179,-1.3260290629113172,-1.9641324857885536,24.411809068300617,0.4299983978271449,0.15907246207542158,0.060999584197997336,-0.3133566759538766,0.4353558443498713,-0.12617854587793786,0.24817771427393254,0.22149240417480698,55.63378957407083,5.812058458221962,0.1871781300759366,12,-0.039999961853027344,-0.25749969482421875,-1.5399994850158691,-1.7500000000000036,0.4650001525878906,4,0.03976027390212744,-2.6427890248222625,24.665000915527344,-1.1818143986683876,24.815000534057614,1.945463625077135,24.86000061035156,0.03976027390212744
10295,2013-12-09,25.18000030517578,25.239999771118164,24.94499969482422,25.020000457763672,1300200.0,0.006193833726604092,1.1071525885558584,1.279998779296875,50.436691770404906,53.54893307135917,-0.14971399510143613,-0.20879163254209487,-1.4251677362985546,-2.09921226051749,23.64513205417603,0.2950000762939453,0.14631949428733293,0.1945002555847175,-0.17749082647689107,0.5664913376463261,0.008504714553911441,0.3804957966155236,-0.5500011444091797,90.16403181829553,42.54984503390848,0.1859955410308048,12,-0.19500064849853516,-0.35500049591064453,-1.6875004768371582,-1.8975009918212926,0.2999992370605469,0,0.03335981502808916,1.2641504001842914,25.024999618530273,-2.6427890248222625,24.665000915527344,-1.1818143986683876,24.815000534057614,0.03335981502808916
10296,2013-12-10,25.28000068664551,25.45000076293945,25.05500030517578,25.09000015258789,1956400.0,0.003971420979259177,-2.03846238491726,1.1875044703526436,50.54469598750049,53.31021009419708,-0.2475262199059003,-0.29061322617303986,-1.4650580795901753,-2.178507991698549,22.916744475633177,0.3950004577636683,0.10347417907187761,0.27350063323974894,-0.11568285674253076,0.6626841232220286,0.07890888824860909,0.4680923782308888,-0.637801513671878,79.26832388577407,35.51935093922166,0.19459174499113968,12,-0.24000072479248402,-0.34500026702881215,-1.7750000953674352,-1.985000610351566,-0.015001296997070312,1,0.03164553858114205,1.1071525885558584,25.18000030517578,1.2641504001842914,25.024999618530273,-2.6427890248222625,24.665000915527344,0.03164553858114205
10297,2013-12-11,24.934999465942386,25.31999969482422,24.8700008392334,25.25,1561400.0,-0.013647199815361444,-1.0224768223842404,-1.657892887617277,50.10797320979108,51.74764062307999,0.0738919226928978,0.07932610461085332,-1.071420618228455,-1.8185100531126714,22.323002411432835,0.4499988555908203,0.09081711046348317,-0.08475055694579581,-0.4424690180561228,0.2729679041645312,-0.26360978750095754,0.09410867360936592,-0.2604882293701216,37.19508649344003,-6.824401292145254,0.17885923055516337,12,0.10500049591064098,9.536743128535363e-07,-1.3499989509582555,-1.5599994659423864,0.345001220703125,2,0.04130742766015838,-2.03846238491726,25.28000068664551,1.1071525885558584,25.18000030517578,1.2641504001842914,25.024999618530273,0.04130742766015838
10298,2013-12-12,24.93000030517578,25.03000068664551,24.79999923706055,24.920000076293945,1196400.0,-0.00020048770297487195,1.190479650502646,-0.03174670453100532,44.49761900850736,50.47619910657189,0.03910914190602455,0.10507020050129867,-1.0179689173732882,-1.798311172353948,22.139628756235304,0.23000144958496094,0.06703040142790329,-0.09949970245361328,-0.43444460053980904,0.23544519563258248,-0.2669721514967094,0.06797274658948282,-0.22446948754883067,20.610700360211986,-20.528879434115957,0.1674724490430971,12,0.1099996566772461,0.005000114440917969,-1.086249828338623,-1.4975004196166992,0.44499969482421875,3,0.0184516277112583,-1.0224768223842404,24.934999465942386,-2.03846238491726,25.28000068664551,1.1071525885558584,25.18000030517578,0.0184516277112583
10299,2013-12-13,24.95499992370605,25.125,24.809999465942386,24.94499969482422,1251000.0,0.0010027925481044253,-1.2499982970143573,0.9999999999996447,48.72450866287005,49.674411996104084,0.009636017896564653,0.09975542005792448,-0.983716322464371,-1.806534018090936,21.74219224672894,0.31500053405761363,0.051639496608579805,-0.08375005722046325,-0.39810567501510974,0.23060556057418324,-0.2409278661177865,0.07342775167686,-0.21969030826659974,23.846203504817414,-18.979068201612417,0.1571778088973233,12,0.08500003814697621,-0.019999504089351916,-0.8774995803832972,-1.4200000762939418,0.04999923706055043,4,0.026046869185233135,1.190479650502646,24.93000030517578,-1.0224768223842404,24.934999465942386,-2.03846238491726,25.28000068664551,0.026046869185233135
10300,2013-12-16,25.274999618530273,25.31999969482422,24.92499923706055,24.989999771118164,1486800.0,0.012823069356944217,1.1066691080728976,28.4993324432678,54.00456367496288,49.609431317100096,-0.3161791095779556,-0.2163736612076086,-1.2441981789803869,-2.1056500900077886,20.860758305683134,0.3950004577636683,0.010613499893967315,0.2267496109008782,-0.10451981677250899,0.5580190385742654,0.06111489706418638,0.39238432473757,-0.511102357190822,73.07681021632241,28.98629655002047,0.16563471383669318,12,-0.2349996566772461,-0.3399991989135742,-1.1062498092651367,-1.702500343322754,-0.975000381469723,0,0.008506435443435656,-1.2499982970143573,24.95499992370605,1.190479650502646,24.93000030517578,-1.0224768223842404,24.934999465942386,0.008506435443435656
10301,2013-12-17,25.059999465942386,25.29999923706055,24.84000015258789,25.2450008392334,1431800.0,-0.008506435443435545,2.1186572182278494,-0.6491279731230886,48.414358759294814,49.21644671335655,-0.07803149851769575,-0.009749262982051476,-0.966115703880476,-1.8685691241712696,19.61000870563009,0.4599990844726598,-0.0026045514963648486,0.016749477386479583,-0.31041130053293386,0.34391025530589303,-0.14683091157322892,0.18032986634618808,-0.26865806453893626,50.00000000000034,6.450145620390977,0.16358038895970736,12,-0.01999950408935902,-0.12499904632568715,-0.8912496566772496,-1.4875001907348668,-0.7950000762939453,1,0.016759779937934205,1.1066691080728976,25.274999618530273,-1.2499982970143573,24.95499992370605,1.190479650502646,24.93000030517578,0.016759779937934205
10302,2013-12-18,25.59000015258789,25.6299991607666,25.01000022888184,25.10000038146973,2413800.0,0.02114926967040831,1.1754432929665284,-2.6486277501701454,56.73760831982856,50.23450707540651,-0.5437149295737314,-0.5411086117082036,-1.4218674393448651,-2.372544200086466,18.545294273719716,0.6199989318847621,-0.011339976508061511,0.5300001144409165,0.13081698113437668,0.9291832477474564,0.33040854778764484,0.7295916810941883,-0.7723123767230007,95.18084194512808,53.27159784619453,0.19959156665327027,12,-0.3775005340576172,-0.5650005340576172,-1.421250343322754,-2.017500877380371,-1.4549999237060511,2,-0.012700303282592307,2.1186572182278494,25.059999465942386,1.1066691080728976,25.274999618530273,-1.2499982970143573,24.95499992370605,-0.012700303282592307
10303,2013-12-19,25.375,25.540000915527344,25.21500015258789,25.51000022888184,1784200.0,-0.008401725334345023,2.3333137709439833,-0.27551079988011873,56.838368665012034,51.14515422868579,-0.24295988088909226,-0.3067901310146368,-1.1332634170135734,-2.1331431355938584,18.131652630167135,0.375,-0.0028858569236618337,0.2927499771118178,-0.1250948404884653,0.710594794712101,0.08382756831167626,0.5016723859119594,-0.5349998474121094,68.90252979651825,22.73624225726995,0.20892240880014182,12,-0.16000080108642578,-0.35000038146972656,-1.2062501907348633,-1.8025007247924805,-0.8400001525878906,3,-0.0037438153046104317,1.1754432929665284,25.59000015258789,2.1186572182278494,25.059999465942386,1.1066691080728976,25.274999618530273,-0.0037438153046104317
10304,2013-12-20,25.46500015258789,25.53000068664551,25.26000022888184,25.42499923706055,2037400.0,0.0035468040428725534,2.1764389094579624,-0.2963025756226788,56.5295127219126,51.822134334408865,-0.2950052382971826,-0.39291373366716087,-1.1490305959225395,-2.196693936223724,17.695657278209264,0.2700004577636719,0.020861353936219018,0.3675001144409187,-0.08325930379084312,0.8182595326726805,0.14212040532503778,0.5928798235567996,-0.5776000595092761,79.11402337591474,31.922593757457804,0.2253797091158809,12,-0.2500009536743164,-0.33500099182128906,-1.267500400543213,-1.892500877380371,0.3349990844726598,4,-0.003534268684414088,2.3333137709439833,25.375,1.1754432929665284,25.59000015258789,2.1186572182278494,25.059999465942386,-0.003534268684414088
10305,2013-12-23,25.44499969482422,25.54999923706055,25.354999542236328,25.545000076293945,891400.0,-0.0007854096856009241,2.5454908012691044,-2.4999523173757705,61.35920215815516,53.02374613114828,-0.2608976897821407,-0.35653934341622673,-1.0651047197101207,-2.1563190873993747,17.457375236384,0.1949996948242223,0.07162149549699137,0.32549962997436666,-0.14859648018367366,0.799595740132407,0.08845157489534472,0.5625476850533886,-0.5130436576843245,76.58231668304413,25.693972731479477,0.2370480550790203,12,-0.23000049591064453,-0.3150005340576172,-1.1887502670288086,-1.8625001907348633,0.14999961853026988,0,-0.01729222005638764,2.1764389094579624,25.46500015258789,2.3333137709439833,25.375,1.1754432929665284,25.59000015258789,-0.01729222005638764
10306,2013-12-24,25.584999084472656,25.70499992370605,25.44499969482422,25.44499969482422,498400.0,0.005502039352624388,-2.7143051771116657,-1.3999885559518588,64.41944809761632,54.61391000757331,-0.39457728501235323,-0.4831101524413626,-1.1396845910307896,-2.277158542599526,17.340951576018355,0.2600002288818324,0.10060429529956139,0.44124908447265554,-0.07627370738554617,0.9587718763308573,0.1824876885435529,0.7000104804017582,-0.6111604599151583,82.73368461496273,26.911746416184954,0.25876139592910136,12,-0.33249950408935547,-0.4174995422363281,-1.294999599456787,-1.9549999237060547,-0.004999160766605115,1,-0.050224736892484856,2.5454908012691044,25.44499969482422,2.1764389094579624,25.46500015258789,2.3333137709439833,25.375,-0.050224736892484856
10307,2013-12-26,25.75,25.809999465942386,25.479999542236328,25.6299991607666,1080600.0,0.006449127278940647,1.7500019868233354,0.8571525885558583,70.20481433018355,57.47026504331511,-0.48255889425590937,-0.6320816104398652,-1.2232658608329068,-2.4172949010159925,17.539788857385858,0.32999992370605824,0.11976140930937618,0.5755000114440918,-0.008631013605675975,1.1596310364938596,0.2834344989192097,0.8675655239689739,-0.717668471510617,89.91604450698935,26.514129913410827,0.29206551252488366,12,-0.44000053405761363,-0.5300006866455078,-1.3849997520446777,-2.0625,-0.15500068664551137,3,-0.05766992661559456,-2.7143051771116657,25.584999084472656,2.5454908012691044,25.44499969482422,2.1764389094579624,25.46500015258789,-0.05766992661559456
10308,2013-12-27,25.790000915527344,25.88500022888184,25.69499969482422,25.790000915527344,759600.0,0.0015534336127123183,1.0000200774991093,0.0,66.17336442078386,59.409026794194425,-0.43330654727861884,-0.6602538686135233,-1.1867960017785606,-2.4239626518041817,17.718827657822843,0.19000053405762074,0.13404212964493212,0.5865008354187005,-0.05937744993959981,1.2323791207770007,0.2635616927395503,0.9094399780978506,-0.6799025932926597,84.80010986328068,19.572233160246114,0.32293914267915025,12,-0.42750072479248047,-0.532501220703125,-1.415001392364502,-2.0550012588500977,0.03499984741210582,4,-0.06417218409825964,1.7500019868233354,25.75,-2.7143051771116657,25.584999084472656,2.5454908012691044,25.44499969482422,-0.06417218409825964
10309,2013-12-30,25.895000457763672,25.90999984741211,25.70000076293945,25.770000457763672,1067000.0,0.004071327588558216,1.7096869462493076,100.0,65.44275158849429,60.679936562364574,-0.43688808220097286,-0.7314800549998282,-1.225584322555349,-2.4955582552661255,18.195406813175744,0.2099990844726598,0.18166986116458972,0.6462503433227553,-0.060579969944523526,1.3530806565900342,0.2928351866891177,0.999665499956393,-0.6919139067313296,97.29740875661558,33.76872962309245,0.35341515663363887,12,-0.5200004577636719,-0.6250009536743164,-1.515000820159912,-2.152501106262207,0.10999870300292969,0,-0.052519814107352736,1.0000200774991093,25.790000915527344,1.7500019868233354,25.75,-2.7143051771116657,25.584999084472656,-0.052519814107352736
10310,2013-12-31,25.82999992370605,25.98500061035156,25.690000534057614,25.875,1421000.0,-0.002510157671695712,1.2264047733865586,-0.3600006103515909,62.061373055217516,62.19627148413376,-0.3183606017693137,-0.6418960153677311,-1.0960193916065784,-2.3985498574627044,19.163242312461442,0.2950000762939453,0.24899122587881806,0.5447498321533182,-0.20389428637139062,1.293393950678027,0.17042777289096378,0.9190718914156726,-0.5279455111805404,71.2962178047159,9.355384395748189,0.3743220592623538,12,-0.3324995040893519,-0.5225000381469691,-1.4149999618530238,-2.0875005722045863,0.5699996948242223,1,-0.0011614667725169392,1.7096869462493076,25.895000457763672,1.0000200774991093,25.790000915527344,1.7500019868233354,25.75,-0.0011614667725169392
10311,2014-01-02,25.70499992370605,25.809999465942386,25.565000534057614,25.625,1234800.0,-0.004839334121920724,-1.450003337879191,-1.777773068282746,68.68931903995598,63.5242393419257,-0.10308615608639471,-0.4746821292119634,-0.9043196829978974,-2.2428220800619734,20.654481786684812,0.2649993896484375,0.3069275066460726,0.37749986648559286,-0.3654494036264744,1.12044913659766,0.006025231429561018,0.7489745015416247,-0.2936741195283723,44.55443674792042,-19.669048992201184,0.37147463505603273,1,-0.10499954223632457,-0.3975000381469691,-1.2637500762939418,-1.9625005722045863,0.9249992370605504,3,-0.004279346846063015,1.2264047733865586,25.82999992370605,1.7096869462493076,25.895000457763672,1.0000200774991093,25.790000915527344,-0.004279346846063015
10312,2014-01-03,25.82500076293945,25.940000534057614,25.71500015258789,25.739999771118164,859800.0,0.004668385123111074,-2.3333333333332806,1.0625134110578671,70.5746942984825,65.05049774564463,-0.20813407830785735,-0.5429752405283814,-0.9637166673778239,-2.3334006322774563,22.376203855275488,0.2350006103515625,0.3348309938999634,0.4470006942748981,-0.2865158327361286,1.1805172212859247,0.08024243076938475,0.8137589577804114,-0.3218869897739509,61.90480515528994,-7.51173213941653,0.3667582635055132,1,-0.20250034332275035,-0.5175008773803675,-1.3837509155273402,-2.0825014114379847,1.144998550415039,4,-0.009486963484817812,-1.450003337879191,25.70499992370605,1.2264047733865586,25.82999992370605,1.7096869462493076,25.895000457763672,-0.009486963484817812
10313,2014-01-06,25.729999542236328,25.90500068664551,25.540000915527344,25.82500076293945,1520000.0,-0.0036786531615307094,1.8627313118015247,-1.1176483787725844,67.26053478716338,66.2428335306725,-0.06423555038964324,-0.3837722679096771,-0.7987781300201497,-2.2118654453089164,24.060035908054513,0.3649997711181676,0.39704207016852777,0.29874954223632955,-0.36845918962908897,0.9659582741017481,-0.03485482369638149,0.6323539081690406,0.2550010681152308,42.69634988941691,-31.14262580155561,0.3336043659327097,1,-0.05999946594238281,-0.4224996566772461,-1.2299995422363281,-1.9799995422363281,1.1949996948242223,0,-0.005246802614987778,-2.3333333333332806,25.82500076293945,-1.450003337879191,25.70499992370605,1.2264047733865586,25.82999992370605,-0.005246802614987778
10314,2014-01-07,26.020000457763672,26.059999465942386,25.78499984741211,25.78499984741211,1309600.0,0.011270925794277575,-1.3404162067398524,-2.4736588499840306,66.81713009805387,66.84926996843903,-0.2986351807974188,-0.6275847628340472,-1.0438500508610744,-2.4742548733808505,25.278301637950623,0.32999992370605824,0.4023387208926934,0.5390004158020005,-0.14873147534636644,1.2267323069503675,0.19513447022781705,0.882866361376184,-0.4799995422363281,92.30786159946237,17.61352902434203,0.3438659455741826,1,-0.2675008773803711,-0.6750011444091797,-1.4662504196166992,-2.270000457763672,1.2199993133544922,1,-0.007494223343337381,1.8627313118015247,25.729999542236328,-2.3333333333332806,25.82500076293945,-1.450003337879191,25.70499992370605,-0.007494223343337381
10315,2014-01-08,26.020000457763672,26.10000038146973,25.899999618530273,25.979999542236328,1178600.0,0.0,-1.0000000000000355,0.17021621972599182,73.99995613110691,67.91377086104909,-0.2329957926574835,-0.5917676392924633,-1.0099227140053912,-2.4403753878804473,26.162094012286296,0.20000076293945668,0.42608916999196467,0.4970004081726067,-0.21548561397787935,1.2094864303230928,0.14075739709736368,0.8532434192478497,-0.4799995422363281,85.71428571428517,7.570098712104979,0.35624301107524287,1,-0.23000049591064453,-0.6550006866455078,-1.2550005912780762,-2.270000457763672,1.2950000762939418,2,-0.000576529467069764,-1.3404162067398524,26.020000457763672,1.8627313118015247,25.729999542236328,-2.3333333333332806,25.82500076293945,-0.000576529467069764
10316,2014-01-09,26.07999992370605,26.22500038146973,25.899999618530273,26.104999542236328,1357600.0,0.002305897958755576,1.452823941786526,-0.6249761586878629,66.01301730446298,67.44801563596903,-0.24070830499504225,-0.6205775001606888,-1.0373383911332184,-2.468676584314668,26.628733526289277,0.3250007629394567,0.449516990822886,0.5169999122619586,-0.22716656688614734,1.2611663914100646,0.14491667268790565,0.8890831518360116,-0.5175990295410102,78.83203345798307,2.7254327531020692,0.3720832395740532,1,-0.19749927520751598,-0.6525001525878871,-1.1937499046325648,-2.329999923706051,1.3549995422363352,3,0.012269926984675772,-1.0000000000000355,26.020000457763672,-1.3404162067398524,26.020000457763672,1.8627313118015247,25.729999542236328,0.012269926984675772
10317,2014-01-10,25.96500015258789,26.165000915527344,25.834999084472656,26.165000915527344,1013000.0,-0.004409500439209291,2.300005722024071,8.00015259021783,70.62931653092974,67.94312142598523,-0.10281568253292406,-0.44739430594912477,-0.8918700403572792,-2.3265567697753546,27.742842921959483,0.3300018310546875,0.46151274613336213,0.35050010681152344,-0.3520736823637236,1.0530738959867705,-0.0007867877761000841,0.701787001399147,-0.36284328918456765,62.043732614572946,-14.355568555360492,0.3512868945876233,1,-0.08249950408935547,-0.5375003814697266,-1.0712504386901855,-2.2150001525878906,1.4899997711181605,4,0.025611361612583483,1.452823941786526,26.07999992370605,-1.0000000000000355,26.020000457763672,-1.3404162067398524,26.020000457763672,0.025611361612583483
10318,2014-01-13,25.38999938964844,25.95000076293945,25.354999542236328,25.8799991607666,1747000.0,-0.022145224708659983,-1.125006386218018,2.4499895096225193,48.04176037385941,66.00967795769247,0.4575993324824381,0.1726892767640642,-0.28745716084698003,-1.7326137194815168,28.47459247508845,0.6100006103515625,0.439235705067734,-0.24750061035155824,-0.8826015730181531,0.38760035231503664,-0.5650510916848539,0.07004987098173743,0.8350009918212891,4.022967086210275,-69.05733353511275,0.3175504813332966,1,0.4000005722045863,0.03750038146972301,-0.5024995803833043,-1.639999389648441,1.985000610351559,0,0.06222922259502761,2.300005722024071,25.96500015258789,1.452823941786526,26.07999992370605,-1.0000000000000355,26.020000457763672,0.06222922259502761
10319,2014-01-14,25.604999542236328,25.614999771118164,25.38999938964844,25.38999938964844,1494800.0,0.008467906961649785,-1.093025318926244,-0.43877602656275744,53.791457627118675,65.09079846568149,0.22030378134398632,0.009362287987542572,-0.4754209112238712,-1.9214010578447756,28.967237144200865,0.225000381469723,0.38917046907959474,-0.06500043869018413,-0.6136932021340371,0.48369232475366886,-0.3393468204121106,0.20934594303174237,0.6026008224487356,28.735604464506793,-42.08818012970033,0.27434638172192616,1,0.18500041961669922,-0.09499931335449219,-0.7287497520446777,-1.8549995422363281,1.8549995422363281,1,0.05155242016883599,-1.125006386218018,25.38999938964844,2.300005722024071,25.96500015258789,1.452823941786526,26.07999992370605,0.05155242016883599
10320,2014-01-15,25.489999771118164,25.71500015258789,25.415000915527344,25.63999938964844,1195000.0,-0.00449130143230303,-1.0000127157707346,-0.6976721491811995,47.72184426008306,62.76107904569561,0.3151432901628759,0.14893096962967078,-0.33400245068672874,-1.7852215301866003,29.060914729879407,0.2999992370605469,0.35110707381668504,-0.19075021743774556,-0.7147261795363704,0.3332257446608793,-0.452738198487058,0.07123776361156686,0.7005485771179245,15.517252719065294,-51.57758671976222,0.26198798104931326,1,0.3000001907348633,0.02250003814697621,-0.6137499809265137,-1.739999771118164,1.9500007629394496,2,0.06865437488088433,-1.093025318926244,25.604999542236328,-1.125006386218018,25.38999938964844,2.300005722024071,25.96500015258789,0.06865437488088433
10321,2014-01-16,25.479999542236328,25.4950008392334,25.32999992370605,25.48500061035156,1021600.0,-0.0003923196928846684,12.199267622826039,0.033340538890913055,43.005184419465536,59.69780017024927,0.323936135546095,0.20238632994408334,-0.30682639150756685,-1.751250110833677,29.3864373261712,0.1650009155273473,0.30538246877172526,-0.22175045013427663,-0.6690266203820876,0.22552572011353433,-0.4453885352581821,0.0018876349896288502,0.6938378298797652,17.96400483346731,-44.333809343521466,0.2236380851239052,1,0.2975006103515625,0.032500267028812146,-0.5749998092651367,-1.7299995422363281,1.870000839233402,3,0.07201730866515677,-1.0000127157707346,25.489999771118164,-1.093025318926244,25.604999542236328,-1.125006386218018,25.38999938964844,0.07201730866515677
10322,2014-01-17,25.26499938964844,25.56999969482422,25.2450008392334,25.565000534057614,1335400.0,-0.008437996720977003,1.0967704225092136,59.987414187684216,37.5296748542081,56.39437128880981,0.5041646141003255,0.4129626394617638,-0.0784065337148867,-1.5117687242934963,28.78936001403148,0.3249988555908203,0.26638002355189627,-0.42050056457519247,-0.9067856567698129,0.06578452761942799,-0.6636431106725027,-0.17735801847788224,0.87508448453125,2.836674124716783,-54.27605402103845,0.2431425460973109,1,0.47000122070312145,0.24750041961669922,-0.27749919891357777,-1.4674987792968786,2.210000991821289,4,0.08588957564681499,12.199267622826039,25.479999542236328,-1.0000127157707346,25.489999771118164,-1.093025318926244,25.604999542236328,0.08588957564681499
10323,2014-01-21,25.28000068664551,25.40500068664551,25.09000015258789,25.364999771118164,1882000.0,0.0005937580589538971,2.818167105932278,0.2833292007603883,34.73949848690364,52.83018999868201,0.4678137746130133,0.4115813031638318,-0.08695183097022152,-1.498440255450614,28.1406802913028,0.31500053405762074,0.2206263003796778,-0.40074930191039826,-0.9014468884807627,0.09994828465996619,-0.6510980951955823,-0.15040050862521426,0.8063782054374009,30.400085449219315,-20.736056422743662,0.2503487932851823,1,0.37749958038329723,0.2324991226196289,-0.2925004959106481,-1.4825000762939489,2.369998931884762,1,0.08603635988861003,1.0967704225092136,25.26499938964844,12.199267622826039,25.479999542236328,-1.0000127157707346,25.489999771118164,0.08603635988861003
10324,2014-01-22,25.375,25.40500068664551,25.209999084472656,25.35000038146973,1325400.0,0.0037578841287244646,3.5882194547287476,-0.29411632708012486,38.87532865559687,48.92745361251423,0.3036292660249025,0.32621911432984874,-0.16329723743975677,-1.5598788174066627,27.45694511031375,0.19500160217285512,0.15711549324492324,-0.30124998092651367,-0.8116359876015444,0.20913602574851708,-0.5564429842640308,-0.04605697758899652,0.6316685929233117,45.5999755859375,-2.862701526212824,0.2551930033375155,1,0.2825002670288086,0.14249992370605824,-0.3874998092651367,-1.5774993896484375,2.4050006866455114,2,0.07881773399014769,2.818167105932278,25.28000068664551,1.0967704225092136,25.26499938964844,12.199267622826039,25.479999542236328,0.07881773399014769
10325,2014-01-23,25.0049991607666,25.38999938964844,24.88500022888184,25.295000076293945,1642000.0,-0.014581313861414702,1.104165176549095,-11.600213626308202,34.71617211745236,45.45002636951305,0.5749758231816493,0.6973179156749438,0.2191860251119131,-1.1604432921020553,27.050936340289056,0.5049991607666016,0.09505259704098634,-0.649250793457032,-1.2341064851209325,-0.06439510179313146,-0.9416786392889804,-0.3568229476250835,0.9283359569298781,17.518105903874694,-30.14022725871116,0.29242784583194953,1,0.5200014114379883,0.527501106262207,-0.01749897003173828,-1.207498550415039,2.615001678466797,3,0.09818036417125753,3.5882194547287476,25.375,2.818167105932278,25.28000068664551,1.0967704225092136,25.26499938964844,0.09818036417125753
10326,2014-01-24,24.29999923706055,24.90500068664551,24.290000915527344,24.84499931335449,1663200.0,-0.028194359022903348,-1.1770029808825293,1.8793046749624864,23.47826952293113,40.21102114640208,1.1185579540822452,1.3714266195167397,0.9251873809586932,-0.42669577615879817,26.727082232856198,0.7149982452392578,-0.011088999111066755,-1.2900007247924776,-2.132478892171406,-0.4475225574135493,-1.7112398084819418,-0.8687616411030135,1.528502391754465,0.7811196147154863,-43.213123502661844,0.42123908368946494,1,0.820001602172848,0.9575014114379847,0.6875009536743129,-0.5024986267089879,3.695001602172848,4,0.12921816442727163,1.104165176549095,25.0049991607666,3.5882194547287476,25.375,2.818167105932278,25.28000068664551,0.12921816442727163
10327,2014-01-27,24.26499938964844,24.82999992370605,24.21500015258789,24.354999542236328,2423400.0,-0.0014403229839913267,-5.473728592366498,0.16513787153920825,23.978705470392924,37.537348379350256,0.991298722413557,1.359154225903005,0.966927828813791,-0.3618221649410991,26.19030180905806,0.6149997711181605,-0.14230558066037347,-1.2507505416870082,-2.2758225659006968,-0.22567851747331957,-1.7632865537938507,-0.7382145295801656,1.3788821535720537,4.201614674076224,-38.30622888357165,0.5125360121068441,1,0.7000007629394496,0.9550008773803675,0.7225008010864222,-0.46749877929687855,3.6149997711181605,0,0.12713789694704736,-1.1770029808825293,24.29999923706055,1.104165176549095,25.0049991607666,3.5882194547287476,25.375,0.12713789694704736
10328,2014-01-28,24.13500022888184,24.36000061035156,24.05500030517578,24.295000076293945,2578600.0,-0.0053574763666410785,1.1034437399700356,1.777773068282996,14.500946490084033,33.171736030790846,1.0332077368014971,1.4322392606592196,1.100200482908189,-0.20423811324494423,25.558040498690037,0.3050003051757777,-0.26433527988345773,-1.297999668121335,-2.4843674006985452,-0.11163193554412487,-1.8911835344099401,-0.70481580183273,1.3088379196500917,5.925918600035004,-29.031616383001904,0.5931838662886054,1,0.7499999999999964,1.0050001144409144,0.983749389648434,-0.24750041961670277,3.8400001525878906,1,0.13838823786672205,-5.473728592366498,24.26499938964844,-1.1770029808825293,24.29999923706055,1.104165176549095,25.0049991607666,0.13838823786672205
10329,2014-01-29,24.53499984741211,24.71999931335449,23.875,23.940000534057614,3253200.0,0.016573425097862637,-1.3310313620566634,-3.7187492549413346,25.69557345320574,30.724372607804476,0.5201682807776997,0.9751227508570821,0.7070615582424544,-0.5732484396075499,24.373703878610016,0.8449993133544886,-0.3865303867465606,-0.8300000190734877,-2.059972579588255,0.39997254144127936,-1.4449862993308713,-0.2150137388161042,0.6866242461828378,43.5643639147118,14.406457725364568,0.6149862802573834,1,0.1875,0.5150003433227539,0.5849995613098145,-0.6475000381469727,3.510000228881836,2,0.12696147505567335,1.1034437399700356,24.13500022888184,-5.473728592366498,24.26499938964844,-1.1770029808825293,24.29999923706055,0.12696147505567335
10330,2014-01-30,25.79999923706055,26.3700008392334,25.354999542236328,25.899999618530273,5109600.0,0.051558972794608415,-1.0505081447658682,-0.16806806197126414,46.71360714082641,31.136419576844574,-0.7780539812831293,-0.30803243852646744,-0.5463911823406029,-1.79942837324786,22.939528483581483,1.835000991821289,-0.4002415564355708,0.4364994049072308,-0.7911563646339737,1.6641551744484353,-0.17732847986336964,1.0503272896778313,-1.9249992370605504,77.15425208642479,52.03754682873773,0.6138278847706015,1,-0.6774988174438512,-0.6774988174438512,-0.6275000572204625,-1.9124994277954137,1.9650001525878906,3,0.07674424450140194,-1.3310313620566634,24.53499984741211,1.1034437399700356,24.13500022888184,-5.473728592366498,24.26499938964844,0.07674424450140194
10331,2014-01-31,25.59499931335449,25.88500022888184,25.3799991607666,25.479999542236328,3363600.0,-0.007945733711944736,-2.2063505519191753,-1.1499933243052562,45.74711716337377,32.049468722307424,-0.6202519602960237,-0.11773221685729496,-0.33440652838073603,-1.5614365852247971,22.08541068798693,0.5050010681152379,-0.4520699456645225,0.23699951171874645,-0.9851877821260189,1.4591868055635118,-0.374094135203638,0.8480931586411309,-1.7199993133544886,68.93782504229405,46.488980097135716,0.6110936469223828,1,-0.4724988937377894,-0.4724988937377894,-0.42250013351440074,-1.652500152587887,1.9450016021728551,4,0.07911707678078894,-1.0505081447658682,25.79999923706055,-1.3310313620566634,24.53499984741211,1.1034437399700356,24.13500022888184,0.07911707678078894
10332,2014-02-03,25.57999992370605,26.020000457763672,25.55500030517578,25.649999618530273,4389000.0,-0.0005860281324802097,-6.750071526210382,-0.6086942099415023,52.506604007647425,34.02359155794562,-0.6211961632138205,-0.12862337314129846,-0.3155152730580504,-1.5154330335862554,20.93229742797472,0.4650001525878906,-0.4835019398256719,0.2342501640319803,-0.9730492447528931,1.4415495728168537,-0.36939954036045464,0.8378998684244152,-1.6550999069213823,68.33664730268872,41.75775581153894,0.6036497043924359,2,-0.4574995040893519,-0.4574995040893519,-0.3700003623962367,-1.5675001144409144,1.7049999237060582,0,0.09440973114660833,-2.2063505519191753,25.59499931335449,-1.0505081447658682,25.79999923706055,-1.3310313620566634,24.53499984741211,0.09440973114660833
10333,2014-02-04,25.59499931335449,25.78000068664551,25.11000061035156,25.69499969482422,4138200.0,0.0005863717628293852,3.962920054535487,1.4285831062670082,49.86072097813556,35.24419070489437,-0.6557758700319667,-0.1625913547418314,-0.31589097351086437,-1.4984674323805756,20.22643204490096,0.6700000762939524,-0.5057730555345543,0.25599956512450817,-0.943740102967503,1.4557392332165193,-0.34387026892149564,0.855869399170512,-1.621197280120846,68.93782504229405,40.87066989993096,0.5998698340460052,2,-0.4724988937377894,-0.4724988937377894,-0.32999992370605113,-1.494999885559075,1.6800003051757848,1,0.08927524550547217,-6.750071526210382,25.57999992370605,-2.2063505519191753,25.59499931335449,-1.0505081447658682,25.79999923706055,0.08927524550547217
10334,2014-02-05,25.82500076293945,25.97500038146973,25.145000457763672,25.47500038146973,3344200.0,0.008986186980085353,1.5538474178885762,-3.4999904632930203,54.52093115681079,37.444719487045305,-0.9110371512025637,-0.42999690030617543,-0.5357092952640592,-1.6900517661123935,19.187964969907135,0.8299999237060582,-0.4915216585423927,0.49575099945068146,-0.6836838620097083,1.6751858609110712,-0.09396643127951165,1.0854684301808746,-1.8032747535858107,56.74603354813692,25.97228235740716,0.5897174307301941,2,-0.7025003433227504,-0.7025003433227504,-0.5150008201599086,-1.6875009536743093,1.1899986267089915,2,0.08325264491824025,3.962920054535487,25.59499931335449,-6.750071526210382,25.57999992370605,-2.2063505519191753,25.59499931335449,0.08325264491824025
10335,2014-02-06,26.0049991607666,26.01000022888184,25.65500068664551,25.82500076293945,2677400.0,0.006969928073940812,2.736826783114853,0.5142805761276711,56.77419196058308,41.14426642456219,-1.0440624518968242,-0.6442055341770896,-0.6982261142075359,-1.8287593022149196,18.012265729080028,0.3549995422363281,-0.46730594037739337,0.676499462127687,-0.5011034365715403,1.8541023608269143,0.08769801277807332,1.2653009114773006,-1.9363076548153657,98.35150554807987,63.23277512260279,0.588801449349614,2,-0.8824987411499023,-0.8824987411499023,-0.6824994087219238,-1.8549995422363281,1.2600002288818395,3,0.07844649034271334,1.5538474178885762,25.82500076293945,3.962920054535487,25.59499931335449,-6.750071526210382,25.57999992370605,0.07844649034271334
10336,2014-02-07,26.399999618530273,26.434999465942386,25.920000076293945,25.989999771118164,2457000.0,0.01518940474951469,1.1458328366274695,2.2777972046496884,63.99507616932741,45.59052983555492,-1.2402799603146804,-1.0688012113254857,-1.0738572628280458,-2.189412914546253,16.692574530747528,0.514999389648441,-0.4489826188023116,1.055499935150145,-0.17270331291803132,2.2837031832183214,0.4413983111160569,1.6696015591842333,-2.285281925913395,97.35849980062767,55.75392933647338,0.6141016240340886,2,-1.244999885559082,-1.244999885559082,-0.9974994659423828,-2.1424989700317383,0.8950004577636719,4,0.051704537531889416,2.736826783114853,26.0049991607666,1.5538474178885762,25.82500076293945,3.962920054535487,25.59499931335449,0.051704537531889416
10337,2014-02-10,26.6299991607666,26.670000076293945,26.31999969482422,26.34000015258789,2242800.0,0.008712103998474774,-1.121214923561541,0.7073149173326883,65.8079570895355,51.29130879104952,-1.2287397016717527,-1.313784690228431,-1.2825438502695334,-2.3842576773264312,15.745076704500352,0.35000038146972656,-0.3778488080547966,1.2522495269775398,-0.07841490367076887,2.5829139576258484,0.5869173116533872,1.9175817423016923,-2.422470197216704,97.43583787042007,52.166190211658204,0.6653322153241534,2,-1.357499122619629,-1.357499122619629,-1.1762490272521973,-2.3199987411499023,0.3650016784667969,0,0.034172053452462325,1.1458328366274695,26.399999618530273,2.736826783114853,26.0049991607666,1.5538474178885762,25.82500076293945,0.034172053452462325
10338,2014-02-11,26.96999931335449,27.09499931335449,26.520000457763672,26.565000534057614,1899400.0,0.012767561520948156,-1.3232327124482892,1.3965522911281676,67.6633466530976,55.95439470214861,-1.25643157047001,-1.6119937910377722,-1.5992585968147957,-2.6921979008951524,16.960990934015722,0.5749988555908168,-0.18185701556819467,1.513249683380124,0.003913044439766367,3.022586322320482,0.7585813639099435,2.2679180028503048,-2.614722083039947,93.5897398277125,46.36409720113282,0.7546683194701789,2,-0.8674993515014648,-1.4849996566772425,-1.504999160766598,-2.6599988937377894,-0.10499954223632457,1,0.011679664148216862,-1.121214923561541,26.6299991607666,1.1458328366274695,26.399999618530273,2.736826783114853,26.0049991607666,0.011679664148216862
10339,2014-02-12,26.92499923706055,27.15500068664551,26.86000061035156,27.020000457763672,2726200.0,-0.0016685234497449963,-1.6222406835983663,-0.23457162233440462,72.91171336032764,58.865295393204306,-0.9350924187663381,-1.5420962726724134,-1.5239236041604975,-2.612040353769249,18.267587192449813,0.2950000762939524,0.031372920699862306,1.402249622344975,-0.24364607610478828,3.048145320794738,0.5793017731200933,2.2251974715698566,-2.3505442401028134,84.66657002766928,32.29170870139111,0.8229478492248812,2,-0.7924985885620153,-1.4099988937377965,-1.4362492561340368,-2.614998817443851,0.09500122070312145,2,0.01299908603109512,-1.3232327124482892,26.96999931335449,-1.121214923561541,26.6299991607666,1.1458328366274695,26.399999618530273,0.01299908603109512
10340,2014-02-13,27.239999771118164,27.434999465942386,26.75,26.78000068664551,2211200.0,0.011699184511917649,-1.6346110112606966,-4.842033408287969,88.68424473709439,63.636087345839925,-1.1447281854191793,-1.8121804355920297,-1.8078496388663048,-2.887379534794732,19.444820938835793,0.6849994659423864,0.3109969032706488,1.6297501564025865,-0.1861080942524893,3.4456084070576622,0.7218210310750486,2.5376792817301244,-2.4074902051916496,87.1287278294236,27.061551913190428,0.9079291253275371,2,-0.9674997329711914,-1.5850000381469727,-1.6912503242492676,-2.892499923706051,-0.5249996185302734,3,-0.008259925967704529,-1.6222406835983663,26.92499923706055,-1.3232327124482892,26.96999931335449,-1.121214923561541,26.6299991607666,-0.008259925967704529
10341,2014-02-14,27.315000534057614,27.415000915527344,27.145000457763672,27.21500015258789,2998600.0,0.002753331995948516,-1.2500059604701619,0.21739256630122294,89.71357471569812,67.77019520229001,-1.0617423490626408,-1.8368342708782457,-1.8425266044898656,-2.9206027983554605,21.012568764976123,0.2700004577636719,0.562305405275211,1.613000869750973,-0.3542692034514623,3.5802709429534083,0.6293658331497554,2.5966359063521907,-2.1701921801291952,89.23776174730217,21.19087593266427,0.9836350366012175,2,-1.042500495910641,-1.6600008010864222,-1.737500667572018,-2.5450000762939418,-0.5300006866455043,4,-0.0018305379253729104,-1.6346110112606966,27.239999771118164,-1.6222406835983663,26.92499923706055,-1.3232327124482892,26.96999931335449,-0.0018305379253729104
10342,2014-02-18,27.434999465942386,27.584999084472656,27.274999618530273,27.29999923706055,2470000.0,0.004393151365131853,-2.351355252440769,1.3499971389880125,93.0809523003234,72.57244312697753,-0.9956399722645699,-1.8824404184198578,-1.9185252427286166,-2.9961854108818464,23.05408221310415,0.3099994659423828,0.6637012080863514,1.6244997978210485,-0.47613137926648363,3.7251309749085806,0.5741842092772842,2.6748153863648128,-2.0153681785722917,85.91551061490166,9.597206883116328,1.0503155885437656,2,-1.0699996948242223,-1.7049999237060582,-1.7799992561340368,-2.3399991989135778,-0.779998779296875,1,-0.005102948510067762,-1.2500059604701619,27.315000534057614,-1.6346110112606966,27.239999771118164,-1.6222406835983663,26.92499923706055,-0.005102948510067762
10343,2014-02-19,27.45499992370605,27.78000068664551,27.334999084472656,27.334999084472656,1760200.0,0.0007290125078549536,-6.416641500437157,0.8888935983836751,92.31885572312585,76.77221252323477,-0.8091429640103165,-1.824693657764378,-1.8885501331740961,-2.9708830045255787,25.33774263875243,0.4450016021728551,0.7979141443218438,1.5357502937316845,-0.6717257459515267,3.7432263334148956,0.4320122738900771,2.639488313573292,-1.7322171447415968,68.4465489049413,-11.518584477387861,1.1037380198416056,2,-0.7374992370605398,-1.6274995803832972,-1.7999997138977015,-2.2524995803832972,-0.6550006866455007,2,-0.016754656191984352,-2.351355252440769,27.434999465942386,-1.2500059604701619,27.315000534057614,-1.6346110112606966,27.239999771118164,-0.016754656191984352
10344,2014-02-20,27.375,27.55500030517578,27.22500038146973,27.44499969482422,2060800.0,-0.002913856271293369,1.2758543579489903,-0.5833267106413588,84.76823813148845,79.88266209777981,-0.5432859878705898,-1.6729492197467337,-1.7700794700984943,-2.8461443364979573,27.635182869259356,0.32999992370605113,0.9096605948620322,1.3557503700256355,-0.9278071588976822,3.639307898948953,0.21397160556397665,2.4975291344872943,-1.3230623558065773,60.67957119868428,-18.829765366090463,1.1417787644616582,2,-0.5249996185302734,-1.547499656677246,-1.7662501335144043,-2.172499656677246,-0.38999938964844105,3,-0.01863014534728169,-6.416641500437157,27.45499992370605,-2.351355252440769,27.434999465942386,-1.2500059604701619,27.315000534057614,-0.01863014534728169
10345,2014-02-21,27.459999084472656,27.68000030517578,27.32999992370605,27.44499969482422,4473600.0,0.003104989387128887,-1.8571584274036053,-0.21427792915531335,93.47321751703099,83.15801113641353,-0.4472182701335825,-1.6491482802342503,-1.8198238350123148,-2.881703924855554,29.0612294743127,0.3500003814697301,1.0485464701209786,1.3179994583129897,-0.9996772339856435,3.635676150611623,0.15916111216367312,2.4768378044623063,-1.1315713534868976,49.606065066096086,-29.94998391896751,1.1588383461493161,2,-0.40999889373779297,-1.6324987411499023,-1.8099989891052246,-2.2574987411499023,-0.054998397827144885,4,-0.016023257151446257,1.2758543579489903,27.375,-6.416641500437157,27.45499992370605,-2.351355252440769,27.434999465942386,-0.016023257151446257
10346,2014-02-24,27.440000534057614,27.684999465942386,27.415000915527344,27.459999084472656,1361400.0,-0.0007282793547633837,-6.714488133191741,-1.333290946083655,93.25587419647337,86.20777970385109,-0.2952278209643673,-1.456523905238253,-1.7672998784031506,-2.810922228995352,29.162139689031136,0.2699985504150426,1.1622843372991163,1.1410008430480936,-1.0744511343060488,3.356452820402236,0.0332748543710224,2.2487268317251647,-0.8793211301662929,38.73874493092181,-40.49173737074,1.1077259886770705,2,-0.2899999618530238,-1.6125001907348597,-1.7887506484985316,-2.2375001907348597,0.09000015258789773,0,-0.02642129618656086,-1.8571584274036053,27.459999084472656,1.2758543579489903,27.375,-6.416641500437157,27.45499992370605,-0.02642129618656086
10347,2014-02-25,27.35000038146973,27.489999771118164,27.28000068664551,27.434999465942386,1289200.0,-0.0032798888788715397,1.1538401345905973,4.250262279446074,89.43825329607269,88.62721377529276,-0.10320840223868544,-1.1842711423806485,-1.6340274037084477,-2.674457823945776,28.978679580783577,0.2099990844726527,1.2609334981072742,0.8967506408691435,-1.145212507582059,2.938713789320346,-0.12423093335645774,1.9177322150947447,-0.5942295723377384,22.522510138153827,-55.6135939591258,1.0209815742256005,2,-0.08500003814697621,-1.5225000381469762,-1.7050004005432164,-2.090000152587894,0.35000038146971946,1,-0.020658154522016803,-6.714488133191741,27.440000534057614,-1.8571584274036053,27.459999084472656,1.2758543579489903,27.375,-0.020658154522016803
10348,2014-02-26,27.47500038146973,27.645000457763672,27.38999938964844,27.45000076293945,1195200.0,0.00457038384850228,-2.51719874248595,-0.294116327080238,88.91513996089986,90.40537228646745,-0.16655581172146583,-1.1027557832948744,-1.7132492265878234,-2.752353866537927,28.55888700127146,0.29500007629394176,1.3049006101888523,0.8547506332397496,-0.9174069958324225,2.6269082623119218,-0.031328181296334634,1.740829447775834,-0.5553527919355759,54.34793425439106,-25.39943547356249,0.8860788145360856,2,-0.2100000381469762,-1.6475000381469762,-1.8512501716613805,-2.152500152587894,0.17000007629394176,2,-0.029845302399968632,1.1538401345905973,27.35000038146973,-6.714488133191741,27.440000534057614,-1.8571584274036053,27.459999084472656,-0.029845302399968632
10349,2014-02-27,27.649999618530273,27.649999618530273,27.395000457763672,27.43000030517578,1462400.0,0.006369398894660927,1.3181814241002923,8.800106813150776,88.88893899003361,90.42811609234958,-0.2546810435651814,-1.088214889851173,-1.8402988689889206,-2.874043015394051,29.438009588231157,0.25499916076660156,1.329443784970426,0.8739998817443855,-0.6577369455648778,2.405736709053649,0.1081314680897556,1.6398682953990154,-0.5926955334583006,91.35803631979417,13.38712767715117,0.765868413654631,2,-0.1874990463256836,-1.8224992752075195,-2.064999580383301,-2.3274993896484375,-0.05999946594238281,3,-0.030741424708739418,-2.51719874248595,27.47500038146973,1.1538401345905973,27.35000038146973,-6.714488133191741,27.440000534057614,-0.030741424708739418
10350,2014-02-28,27.78000068664551,27.920000076293945,27.63500022888184,27.645000457763672,1199400.0,0.004701666181149422,-2.6774010951825504,0.6136393192478249,87.29735692811515,90.15964744928482,-0.3352865222526553,-1.1196801094170148,-1.9301672268184866,-2.9517520443102363,30.526255775474926,0.2849998474121058,1.3211571545413534,0.9050008773803739,-0.6170444749061339,2.4270462296668818,0.1439782012371218,1.666023553523626,-0.6070651453217728,78.12507450587745,2.4988912127856224,0.7610226761432538,2,-0.20750045776367543,-1.8825006484985387,-2.1925005912780797,-2.4575004577636754,-0.5799999237060618,4,-0.028617712622164504,1.3181814241002923,27.649999618530273,-2.51719874248595,27.47500038146973,1.1538401345905973,27.35000038146973,-0.028617712622164504
10351,2014-03-03,27.6200008392334,27.70000076293945,27.395000457763672,27.46999931335449,1427000.0,-0.005759533601776612,-1.0333405388909138,1.1111205301007332,77.80905498311279,88.46276996959475,-0.14245302162690265,-0.8434371433959242,-1.724135273823471,-2.73746460367898,31.4069123745357,0.3850002288818395,1.2952517093200804,0.6437509536743171,-0.7864163876284174,2.0739182949770516,-0.07133271697705013,1.3588346243256844,-0.31259368161502366,53.12507450587677,-18.926798702249783,0.7150836706513678,3,-0.0475006103515625,-1.7225008010864258,-2.091250419616699,-2.2975006103515625,-0.220001220703125,0,-0.007784219625456501,-2.6774010951825504,27.78000068664551,1.3181814241002923,27.649999618530273,-2.51719874248595,27.47500038146973,-0.007784219625456501
10352,2014-03-04,27.9950008392334,28.0,27.76499938964844,27.899999618530273,2276600.0,0.01357711761787228,3.4762216167120124,0.6333350287370787,78.23697800084528,86.89811688934134,-0.48015665411979924,-1.0838017821845725,-2.0648826734965056,-3.053609046936881,32.275743056116504,0.37999916076660156,1.1923794274994108,0.8980009078979485,-0.4406768799250358,2.236678695720933,0.22866201398645458,1.5673398018094424,-0.6000003814697266,99.18046626810415,28.61979218239894,0.6693388939114923,3,-0.38250064849853516,-2.0575008392333984,-2.8062500953674316,-2.7375001907348633,-0.4100017547607422,1,-0.01661011390062961,-1.0333405388909138,27.6200008392334,-2.6774010951825504,27.78000068664551,1.3181814241002923,27.649999618530273,-0.01661011390062961
10353,2014-03-05,27.8799991607666,28.0,27.809999465942386,28.0,1265800.0,-0.004107936239302723,2.1666534212826236,-1.263150497911982,75.33155988719835,85.84959708442022,-0.33361178599987795,-0.8314660809115715,-1.9093273518803642,-2.87966335249979,34.20253208147124,0.19000053405761363,1.0723411502896312,0.6687492370605455,-0.5107508590900665,1.8482493332111574,0.0789991889852395,1.2584992851358514,-0.4849987030029297,80.16513553219797,10.918304387732135,0.5897500480753066,3,-0.23999881744384766,-1.9424991607666016,-2.787498950958252,-2.659998893737793,-0.5049991607666016,2,-0.006456183760595313,3.4762216167120124,27.9950008392334,-1.0333405388909138,27.6200008392334,-2.6774010951825504,27.78000068664551,-0.006456183760595313
10354,2014-03-06,27.97500038146973,28.1200008392334,27.895000457763672,28.01000022888184,1265600.0,0.0034075044319519243,-1.3076998317617219,0.2916633553206707,72.07207826425658,83.47169272300086,-0.37386879398001227,-0.7980526009669227,-1.9647362964958361,-2.9155277388728074,35.973732419589474,0.24000167846679688,0.9268117663831923,0.6562504768371618,-0.37370101644231823,1.6862019701166417,0.14127473019742354,1.1712262234769,-0.4590000152587912,79.99994738351417,12.477417372586544,0.5149757466397397,3,-0.274999618530277,-1.977499961853031,-2.962500095367435,-2.835000038146976,-1.0050010681152415,3,-0.011796243760720193,2.1666534212826236,27.8799991607666,3.4762216167120124,27.9950008392334,-1.0333405388909138,27.6200008392334,-0.011796243760720193
10355,2014-03-07,28.045000076293945,28.165000915527344,27.915000915527344,28.05500030517578,2220600.0,0.002502223194627007,1.1738993423835073,0.28572207084468665,71.98794004030725,81.10858892787128,-0.3935448378854218,-0.7456123142128064,-1.9928692325180322,-2.931131369019983,37.80539795979854,0.25,0.8014281033139241,0.624250125885009,-0.2502083207794499,1.498708572549468,0.18702090255278137,1.0614793492172367,-0.4081996154785159,84.41548468920143,18.8284861712536,0.4372292233322288,3,-0.32249927520751953,-1.4074993133544922,-3.158750057220459,-2.994999885559082,-1.1200008392333949,4,-0.016223923068934498,-1.3076998317617219,27.97500038146973,2.1666534212826236,27.8799991607666,3.4762216167120124,27.9950008392334,-0.016223923068934498
10356,2014-03-10,27.76499938964844,28.09499931335449,27.729999542236328,27.989999771118164,1351000.0,-0.009983978815610195,-1.474574079462039,22.49952317375513,59.065923989079984,77.73388567153876,-0.06995101652820424,-0.37745844914101667,-1.6779055069183535,-2.598529091349217,38.86418901840773,0.3649997711181605,0.7571108705108429,0.2759994506835959,-0.4660650519188181,1.0180639532860098,-0.09503280061760933,0.6470317019848011,0.4000015258789027,8.045916532934266,-52.69892189050555,0.37103225130120665,3,0.012500762939449572,-1.127498626708988,-2.642498970031742,-2.642498970031742,-0.10499954223633168,0,-0.02034931169203047,1.1738993423835073,28.045000076293945,-1.3076998317617219,27.97500038146973,2.1666534212826236,27.8799991607666,-0.02034931169203047
10357,2014-03-11,27.540000915527344,27.84000015258789,27.46999931335449,27.790000915527344,2227600.0,-0.008103672935969253,1.1142997275204563,1.1111092273132037,52.09879031688376,73.64318015553697,0.2065547939574941,-0.08515533694689026,-1.4251569201424878,-2.315396328557746,39.36912106034609,0.370000839233402,0.6822456789374414,0.005500888824464312,-0.6167103296010268,0.6277121072499554,-0.30560472038828124,0.31660649803720986,0.625,10.072149755338964,-47.645481389687454,0.3111056092127456,3,0.23999977111816406,-0.9025001525878906,-2.4175004959106445,-2.4175004959106445,0.4799995422363281,1,-0.0050835618134688065,-1.474574079462039,27.76499938964844,1.1738993423835073,28.045000076293945,-1.3076998317617219,27.97500038146973,-0.0050835618134688065
10358,2014-03-12,27.28499984741211,27.5049991607666,27.20499992370605,27.3700008392334,2072400.0,-0.009259297735587979,-1.4489649749709586,0.34000396728515625,47.954542695984344,69.0949139006426,0.48251117361837004,0.2051741640980218,-1.1460862732131645,-2.006666391972807,39.10239956127659,0.3350009918212926,0.6008088183066,-0.26525020599365234,-0.8415497112513961,0.3110492992640914,-0.5533999586225242,0.022899546635219536,0.8522010040283199,8.333316776505008,-46.985110831567134,0.288149752628872,3,0.40000057220458984,-0.6474990844726562,-2.16249942779541,-2.16249942779541,0.8350009918212891,2,0.010995024326122538,1.1142997275204563,27.540000915527344,-1.474574079462039,27.76499938964844,1.1738993423835073,28.045000076293945,0.010995024326122538
10359,2014-03-13,27.274999618530273,27.59000015258789,27.13500022888184,27.375,2391200.0,-0.00036651013149202605,-1.3947417293667348,1.1764613485919444,45.647075296670984,64.46710483048214,0.4846944168096101,0.2558579542555144,-1.1150213734346757,-1.9489166551212804,38.80725801341524,0.45499992370605113,0.5303834431478833,-0.29275045394897603,-0.8070255235103936,0.22152461561244152,-0.549887988729683,-0.03561291916826903,0.8062691772460937,13.592164691111277,-40.695320634807345,0.2571375347807081,3,0.3750009536743164,-0.6199989318847656,-2.152499198913574,-2.152499198913574,0.7800006866455078,3,0.0036663751739078876,-1.4489649749709586,27.28499984741211,1.1142997275204563,27.540000915527344,-1.474574079462039,27.76499938964844,0.0036663751739078876
10360,2014-03-14,27.01499938964844,27.43000030517578,26.98500061035156,27.239999771118164,3553400.0,-0.009532547480044395,-2.1228274472797803,2.2499952316465723,41.01478858302369,60.37885300825002,0.698189446931849,0.52505740137779,-0.8344479090613248,-1.6433117400188486,38.02499902003167,0.4449996948242223,0.4484679686105437,-0.5415006637573221,-1.0943604675933116,0.011359140078667451,-0.8179305656753151,-0.2650707618393291,0.990567920776364,2.7025958873397826,-51.33953501800069,0.276429901917994,3,0.5600013732910121,-0.10499858856201527,-1.8924989700317418,-1.8924989700317418,0.7900009155273402,4,-0.0016657441166256781,-1.3947417293667348,27.274999618530273,-1.4489649749709586,27.28499984741211,1.1142997275204563,27.540000915527344,-0.0016657441166256781
10361,2014-03-17,27.26499938964844,27.30500030517578,27.065000534057614,27.11000061035156,1406400.0,0.009254118291625701,1.0425459385754474,-0.6888822955961938,48.316814331760376,57.0543903783517,0.4386673439207911,0.2857710018381745,-1.0565157360414865,-1.8446726326747687,37.20046577861705,0.2900009155273402,0.3559325107466904,-0.2890006065368631,-0.8468879628745505,0.2688867498008243,-0.5679442847057068,-0.010056928368019413,0.6385112507690387,32.748412772774,-24.236416961065153,0.27894367816884313,3,0.3100013732910121,-0.22249889373779652,-2.142498970031742,-2.142498970031742,0.4700012207031179,0,-0.01247020576560054,-2.1228274472797803,27.01499938964844,-1.3947417293667348,27.274999618530273,-1.4489649749709586,27.28499984741211,-0.01247020576560054
10362,2014-03-18,27.295000076293945,27.44499969482422,27.22500038146973,27.31999969482422,1387600.0,0.001100336963766546,-1.666674373172185,-0.1612891317188349,46.29629629629623,53.82824997936257,0.3340592434309322,0.25797041629713746,-1.06152831575519,-1.829756955885209,36.238764677256206,0.21999931335448863,0.26597059568827675,-0.25199995040893697,-0.8196028095440937,0.31560290872621977,-0.5358013799765153,0.0318014791586414,0.516659561116942,51.23961991714878,-5.827652081845095,0.2838014295675787,3,0.2800006866455078,-0.05249977111816406,-2.140000343322754,-2.140000343322754,0.40500068664550426,1,0.013372404106903435,1.0425459385754474,27.26499938964844,-2.1228274472797803,27.01499938964844,-1.3947417293667348,27.274999618530273,0.013372404106903435
10363,2014-03-19,26.9950008392334,27.415000915527344,26.86000061035156,27.309999465942386,1748000.0,-0.010990996014727972,1.1142807318384742,12.600137331197212,37.18204064325696,49.95157913258484,0.553529074443361,0.5499362184784076,-0.7364491466168737,-1.4815791711206145,34.655693746781864,0.5550003051757848,0.20030491511974802,-0.5289992332458482,-1.1473128826941945,0.08931441620249814,-0.8381560579700214,-0.21984240852167503,0.7339928954715553,18.493193635200143,-32.8222516694202,0.309156824724174,3,0.5174999237060547,0.3474998474121094,-1.7225008010864258,-1.7225008010864258,0.9799995422363317,2,0.03796997913186151,-1.666674373172185,27.295000076293945,1.0425459385754474,27.26499938964844,-2.1228274472797803,27.01499938964844,0.03796997913186151
10364,2014-03-20,26.864999771118164,27.020000457763672,26.795000076293945,26.8799991607666,1913800.0,-0.004815746029772194,-1.9032535932270132,0.0476173175900691,32.09394442047294,45.51891295260325,0.5693963189519913,0.6743442908762702,-0.5917107029573359,-1.3184360178797405,33.243396072789544,0.22500038146972656,0.0948879027349534,-0.6335002899169915,-1.316382150258157,0.049381570424174015,-0.9749412200875724,-0.2920593597464105,0.7597147886643825,10.769190139295219,-35.620181935205885,0.34144093017058214,3,0.5799999237060547,0.5925006866455078,-1.0712499618530273,-1.380000114440918,1.2299995422363246,3,0.04671509692192344,1.1142807318384742,26.9950008392334,-1.666674373172185,27.295000076293945,1.0425459385754474,27.26499938964844,0.04671509692192344
10365,2014-03-21,27.020000457763672,27.15500068664551,26.80500030517578,27.05500030517578,4203400.0,0.005769614292427505,1.9787189143561508,2.3334181078331637,38.23530951720235,43.20440023350574,0.2835247446461402,0.5108831069779143,-0.7298690397788548,-1.4449646609468942,31.7169746594953,0.3500003814697301,-0.002019997952661612,-0.4564996719360366,-1.1721673208638208,0.25916797699174765,-0.8143334963999287,-0.09866584747214446,0.4885540743304695,34.615463618037076,-10.47071549688868,0.35783382446389295,3,0.2974996566772461,0.4375,-1.1962499618530273,-1.505000114440918,1.0249996185302734,4,0.038304952993245545,-1.9032535932270132,26.864999771118164,1.1142807318384742,26.9950008392334,-1.666674373172185,27.295000076293945,0.038304952993245545
10366,2014-03-24,26.71500015258789,27.149999618530273,26.6200008392334,27.05500030517578,1668200.0,-0.011287945966268254,1.0,9.71433242506812,24.19358932256189,40.10382234524775,0.4737379915079707,0.7997888836685121,-0.4131575202535842,-1.114334043756319,29.933541528907455,0.529998779296875,-0.1084824405225504,-0.7252499580383294,-1.5179966275602936,0.0674967114836349,-1.1216232927993133,-0.32887662327734546,0.6936567556942244,11.515084258687697,-25.62440327859925,0.3963733347609825,3,0.3900003433227539,0.6775007247924805,-0.7512502670288086,-1.0600004196166992,1.379999160766598,0,0.04080105357896846,1.9787189143561508,27.020000457763672,-1.9032535932270132,26.864999771118164,1.1142807318384742,26.9950008392334,0.04080105357896846
10367,2014-03-25,26.78499984741211,26.95000076293945,26.70000076293945,26.795000076293945,1440400.0,0.002620239357080445,-1.77780250288743,0.029412424687812046,27.515444803284794,37.83281146828113,0.31891617119327975,0.7223244034157972,-0.4666837847406953,-1.1587547006761945,28.468344421207803,0.25,-0.22868788874998103,-0.627000236511229,-1.471844813103349,0.21784434008089093,-1.0494225248072908,-0.20457794821516728,0.49747208982221025,20.754590231976756,-10.490421198785654,0.42242228829606043,3,0.32000064849853516,0.6075010299682617,-0.8212499618530273,-1.130000114440918,1.6849994659423793,1,0.03546764115554901,1.0,26.71500015258789,1.9787189143561508,27.020000457763672,-1.9032535932270132,26.864999771118164,0.03546764115554901
10368,2014-03-26,26.65500068664551,26.94499969482422,26.6200008392334,26.8700008392334,1675000.0,-0.004853431454439949,-1.2806949445195486,21.49952317375513,23.279371610017506,35.34751105865297,0.3913015260854813,0.8303119420419272,-0.30284531956782956,-1.0011978383226356,26.723133425387637,0.3249988555908203,-0.3162890121260382,-0.7159994125366183,-1.6251146884590497,0.1931158633858132,-1.170557050497834,-0.2614417745754025,0.5214758749086599,6.542029419524746,-17.77011529759376,0.4545576379612157,3,0.37749958038329723,0.7375001907348597,-0.6075010299682653,-0.9250011444091832,1.1849994659423793,2,0.03920465388760985,-1.77780250288743,26.78499984741211,1.0,26.71500015258789,1.9787189143561508,27.020000457763672,0.03920465388760985
10369,2014-03-27,26.79999923706055,26.84000015258789,26.45000076293945,26.604999542236328,1541800.0,0.005439825424115918,1.8363434595644592,-0.9069746810738236,25.54025929448335,33.62811891548182,0.19203268023059294,0.6517858262595588,-0.41855313455600296,-1.1202301729253534,25.030180156393588,0.38999938964844105,-0.37585605697652014,-0.5285008430480929,-1.4618486936624713,0.40484700756628555,-0.9951747683552838,-0.06182691774090188,0.28744120892229574,49.645179006718166,31.57516267748784,0.46667392530719004,3,0.1475009918212855,0.507501602172848,-0.5274987220764196,-0.9724988937377965,1.445001602172848,3,0.04384332753205156,-1.2806949445195486,26.65500068664551,-1.77780250288743,26.78499984741211,1.0,26.71500015258789,0.04384332753205156
10370,2014-03-28,26.98500061035156,27.104999542236328,26.75,26.864999771118164,1053800.0,0.006903036513343563,-1.0285666018168838,0.6153898822332348,34.08166252240137,32.0464353811086,0.0026021160742786265,0.4260131606681803,-0.5678027752385226,-1.2778461199486095,22.744334283474632,0.3549995422363281,-0.40562907908514134,-0.30374946594238494,-1.2237545380823605,0.6162556061975906,-0.7637520020123745,0.1562530701276046,-0.5349998474121094,76.42867458126779,54.732320065460364,0.4600025360699879,3,-0.03750038146972301,0.3225002288818395,-0.6462502479553187,-1.157500267028805,1.4249992370605504,4,0.04113391431894686,1.8363434595644592,26.79999923706055,-1.2806949445195486,26.65500068664551,-1.77780250288743,26.78499984741211,0.04113391431894686
10371,2014-03-31,27.40500068664551,27.45000076293945,26.989999771118164,27.04999923706055,2306400.0,0.015564204809868976,1.0674127444719737,2.9583247238338317,47.44801307812629,32.17440391242305,-0.4419232715431036,-0.011510191392996916,-0.9461111714742607,-1.6725306001989821,21.382312969893825,0.4650001525878906,-0.4209328447518388,0.1270006179809613,-0.7816618129759014,1.035663048937824,-0.32733059749747184,0.5813318334593944,-0.9549999237060618,95.49999237060618,69.34524201521617,0.45433121547843164,3,-0.4549999237060618,-0.09749984741211293,-0.9662504196167028,-1.5775003433227575,1.5249996185302699,0,0.023353379807076857,-1.0285666018168838,26.98500061035156,1.8363434595644592,26.79999923706055,-1.2806949445195486,26.65500068664551,0.023353379807076857
10372,2014-04-01,27.53000068664551,27.540000915527344,27.309999465942386,27.48500061035156,1496000.0,0.004561211343479865,6.0769095337303405,0.12676026068784474,54.870789520584644,34.139820454348346,-0.5923776735125941,-0.18248934353622204,-1.0201762304121296,-1.7720295020314651,19.600044702474108,0.23000144958495738,-0.3986064995459202,0.2752506256103544,-0.5782897613939184,1.1287910126146272,-0.151519567891782,0.7020208191124908,-1.0399999237060626,99.0825479374393,67.75405645522338,0.42677019350213585,4,-0.5349998474121129,-0.22249984741211293,-1.0412502288818395,-1.7025003433227575,1.529998779296875,1,0.020523015351141982,1.0674127444719737,27.40500068664551,-1.0285666018168838,26.98500061035156,1.8363434595644592,26.79999923706055,0.020523015351141982
10373,2014-04-02,27.70000076293945,27.75,27.32500076293945,27.47500038146973,1541800.0,0.0061750843463075356,1.6153891298351677,4.999999999999052,57.94394322592052,37.012042543842526,-0.7284623282918119,-0.3864809469217221,-1.1366993923877615,-1.9189534827192816,17.874757220469633,0.4249992370605504,-0.41119785786275287,0.45425062179565145,-0.3749804669207393,1.2834817105120422,0.03963507743745609,0.8688661661538468,-1.1469999908447264,96.15390258431194,59.99669193018093,0.4146155443581953,4,-0.600000381469723,-0.39249992370605113,-1.1537504196166957,-1.8725004196166957,1.6199989318847692,2,0.02779778083779849,6.0769095337303405,27.53000068664551,1.0674127444719737,27.40500068664551,-1.0285666018168838,26.98500061035156,0.02779778083779849
10374,2014-04-03,27.645000457763672,27.81999969482422,27.545000076293945,27.80500030517578,1242400.0,-0.001985570529274616,1.8947537494729656,-0.7111092273132086,62.7530517563043,39.73623612596496,-0.6159578811328927,-0.3767891999084547,-1.0308212834857287,-1.8355337999465569,15.941546827900567,0.27499961853027344,-0.42222456418482324,0.4157503128051765,-0.3640424866201073,1.1955431122304603,0.025853913092536374,0.8056467125178166,-0.9962397474365261,83.64492645118969,41.46907409220575,0.38989639971264173,4,-0.5100002288818359,-0.33749961853027344,-1.098750114440918,-1.817500114440918,1.8500003814697266,3,0.007053705610247318,1.6153891298351677,27.70000076293945,6.0769095337303405,27.53000068664551,1.0674127444719737,27.40500068664551,0.007053705610247318
10375,2014-04-04,27.59000015258789,28.145000457763672,27.459999084472656,27.82500076293945,1821200.0,-0.0019895208632682015,-1.7676669595104884,1.4687552154113694,57.14286911992057,43.397267214560365,-0.5270222114243097,-0.376950569571342,-0.9126052349756044,-1.7532631176686841,14.056272157096172,0.6850013732910156,-0.3815613934444748,0.38350000381469584,-0.3187829229277028,1.0857829305570945,0.03235854044349651,0.7346414671858952,-0.8241155438110361,51.94805409270534,8.225275719153295,0.35114146337119884,4,-0.2924995422363281,-0.2824993133544922,-0.9449996948242188,-1.7624998092651367,1.7999992370605504,4,0.023740510439398177,1.8947537494729656,27.645000457763672,1.6153891298351677,27.70000076293945,6.0769095337303405,27.53000068664551,0.023740510439398177
10376,2014-04-07,27.20000076293945,27.59000015258789,27.1299991607666,27.5049991607666,1859000.0,-0.014135534160620855,-1.0674127444719235,1.2978621518083588,48.197356639418416,45.69525741857522,-0.06815807853222822,-0.033149347156797404,-0.4398908253739968,-1.3397407201937952,12.358206591999002,0.46000099182128906,-0.3208061980353172,0.021750545501706853,-0.6295422395310446,0.6730433305344583,-0.3038958470146689,0.3473969380180826,-0.26862225228417813,6.896700760871053,-34.39327823431989,0.3256463925163755,4,0.09749984741211293,0.10750007629394887,-0.4650006294250453,-1.302500724792477,2.644998550415039,0,0.04448525921077584,-1.7676669595104884,27.59000015258789,1.8947537494729656,27.645000457763672,1.6153891298351677,27.70000076293945,0.04448525921077584
10377,2014-04-08,27.399999618530273,27.51000022888184,27.13500022888184,27.22500038146973,1397000.0,0.0073528988963604824,-1.11267878058482,-0.573771004396287,57.988142084314624,49.55178747127489,-0.19192832142204352,-0.2573700242172734,-0.5520169299882518,-1.5117810073636448,11.384163214235016,0.375,-0.28289762742178226,0.2287494659423821,-0.40904196958926065,0.8665409014740248,-0.0901462518234375,0.5476451837082017,-0.3229864742219952,26.600996330002836,-16.84671577870224,0.3188957177658209,4,-0.10249900817871094,-0.092498779296875,-0.6649994850158691,-1.5024995803833008,2.3250007629394567,1,0.0558394418958601,-1.0674127444719235,27.20000076293945,-1.7676669595104884,27.59000015258789,1.8947537494729656,27.645000457763672,0.0558394418958601
10378,2014-04-09,27.584999084472656,27.63999938964844,27.309999465942386,27.309999465942386,1263200.0,0.006751805420364576,-1.4000027743291945,1.5714332425068236,63.89961006108679,53.813937556453055,-0.2582970323022238,-0.4413712606816418,-0.6409912865398084,-1.6685001743013643,11.20273671467151,0.3299999237060547,-0.16997451019519616,0.3987489700317397,-0.2639320766629183,1.0614300167263977,0.0674084466844107,0.7300894933790687,-0.4549999237060547,44.82752140831678,-2.6400471526793794,0.33134052334732833,4,-0.1374988555908203,-0.2774982452392578,-0.8099989891052246,-1.6474990844726562,2.335000991821289,2,0.05347110496371177,-1.11267878058482,27.399999618530273,-1.0674127444719235,27.20000076293945,-1.7676669595104884,27.59000015258789,0.05347110496371177
10379,2014-04-10,27.375,27.76000022888184,27.32500076293945,27.6299991607666,1613400.0,-0.007612800124791819,-1.4507175439633266,-0.927270961790564,56.71077491094223,56.328283377402045,0.04676083880016435,-0.23557428786268275,-0.34832262678785497,-1.4317136658434784,10.9296525100227,0.4349994659423899,-0.07086301137773887,0.183749866485595,-0.4832456510306784,0.8507453840018684,-0.14974789227254348,0.5172476252437335,-0.2399997711181605,24.137982873346576,-23.924413217617282,0.33349775875813714,4,0.19250011444091797,-0.06749916076660156,-0.586249828338623,-1.4375,2.8199996948242188,3,0.07105021716252846,-1.4000027743291945,27.584999084472656,-1.11267878058482,27.399999618530273,-1.0674127444719235,27.20000076293945,0.07105021716252846
10380,2014-04-11,26.96999931335449,27.420000076293945,26.95000076293945,27.28000068664551,1790000.0,-0.014794545630886224,-1.6857220708446525,1.2156956609546028,54.644798491351544,57.12792620109373,0.5022240333054988,0.17484673210541857,0.09556500881737762,-1.007038293148998,10.683672321863908,0.46999931335449574,0.05006766532617846,-0.2190008163452184,-0.8887974386123396,0.4507958059219028,-0.553899127478779,0.11589749478834221,1.1750011444091832,2.46895846922218,-48.142037982550114,0.33489831113356083,4,0.5775012969970739,0.3375015258789098,-0.12124872207641246,-0.9724988937377894,3.034999847412113,4,0.09362260252741739,-1.4507175439633266,27.375,-1.4000027743291945,27.584999084472656,-1.11267878058482,27.399999618530273,0.09362260252741739
10381,2014-04-14,26.92499923706055,27.07999992370605,26.80500030517578,26.979999542236328,1531400.0,-0.0016685234497449963,1.156850718805663,0.17741955331321896,52.573520646367484,56.872674103958495,0.527441645565851,0.2035025020588428,0.18633966526654078,-0.9436230110919475,10.293523980711432,0.2749996185302699,0.16231491847759116,-0.24700088500976136,-0.9258732124865929,0.4318714424670702,-0.5864370487481771,0.09243527872865442,1.1961012268066362,12.565334185482504,-40.09466091425848,0.3394361637384165,4,0.5500011444091761,0.3725013732910121,0.255001544952389,-0.9049987792968786,3.0600013732910085,0,0.09155061178961788,-1.6857220708446525,26.96999931335449,-1.4507175439633266,27.375,-1.4000027743291945,27.584999084472656,0.09155061178961788
10382,2014-04-15,27.65999984741211,27.67499923706055,26.934999465942386,27.01499938964844,2461400.0,0.027298073581368154,1.1925943926712288,-11.727215980025662,65.1127745363994,57.66921091623392,-0.209176472815642,-0.5299204829759603,-0.4929182717984162,-1.657264336346401,9.994652953239882,0.75,0.25696955229178897,0.4697497367858894,-0.24187919924963097,1.1813786728214097,0.11393526876812743,0.8255642048036513,0.4084566101074216,89.52875503050726,29.753117506908097,0.3558144680177608,4,-0.1849994659423828,-0.3624992370605469,-0.4524993896484375,-1.6399993896484375,2.3050003051757812,1,0.07899491966724681,1.156850718805663,26.92499923706055,-1.6857220708446525,26.96999931335449,-1.4507175439633266,27.375,0.07899491966724681
10383,2014-04-16,28.020000457763672,28.084999084472656,27.809999465942386,27.815000534057614,1916800.0,0.01301520651979482,-1.5581114768060271,0.31782911351230597,67.23165120313797,58.16683307699322,-0.5800053121720303,-0.852923226720641,-0.792327226288684,-1.9884061268712472,10.91329815712165,0.4249992370605469,0.29419295174999505,0.7785003662109382,-0.01665694057750855,1.573657672999385,0.38092171281671483,1.1760790196051616,-1.2150001525878906,94.92197744558091,32.46598075570118,0.3975786533942227,4,-0.5450000762939453,-0.7224998474121094,-0.8112497329711914,-2.0,2.090000152587887,2,0.06084938957356956,1.1925943926712288,27.65999984741211,1.156850718805663,26.92499923706055,-1.6857220708446525,26.96999931335449,0.06084938957356956
10384,2014-04-17,28.1200008392334,28.22500038146973,27.989999771118164,28.04999923706055,1693800.0,0.0035688929277664094,-1.4736836821764165,0.34147135719533583,66.42547400788894,59.198233620100815,-0.6767037377287153,-0.9002369132969861,-0.836739438625905,-2.062345647632725,12.119014306097474,0.23500061035156605,0.30333987750445246,0.8157506942749038,-0.04930988959681315,1.6808112781466207,0.3832204023390453,1.2482809862107622,-1.2894005584716801,92.60566643697868,30.598656243980884,0.432530291935858,4,-0.6050004959106445,-0.7825002670288086,-0.9587502479553223,-2.1000003814697266,2.1149997711181605,3,0.06401135075889353,-1.5581114768060271,28.020000457763672,1.1925943926712288,27.65999984741211,1.156850718805663,26.92499923706055,0.06401135075889353
10385,2014-04-21,28.05500030517578,28.1200008392334,27.940000534057614,28.09000015258789,1315600.0,-0.002311540971468573,2.789431416639972,-0.49998637639303917,60.48386352491517,60.56340105182268,-0.6021263486300796,-0.794453114073562,-0.7215627138391589,-1.9689227337805733,13.02131594802098,0.1800003051757848,0.2874808859841558,0.6990001678466804,-0.21680644235108204,1.6148067780444428,0.24109686274779918,1.1569034729455616,-1.1686240203857423,88.02816428449559,29.00787294517196,0.457903305098882,4,-0.5399999618530273,-0.7174997329711914,-0.9024996757507324,-2.0349998474121094,1.9949989318847692,0,0.07627871560755728,-1.4736836821764165,28.1200008392334,-1.5581114768060271,28.020000457763672,1.1925943926712288,27.65999984741211,0.07627871560755728
10386,2014-04-22,27.80500030517578,28.165000915527344,26.85000038146973,28.09499931335449,3091600.0,-0.00891106744895942,5.116250083168827,8.285722070844585,54.26355947289757,60.14955853944301,-0.2875176892108726,-0.4833897114789778,-0.4359910141861363,-1.6931824407964982,13.64994552183707,1.3150005340576136,0.25591001636573196,0.39450016021728374,-0.4898846635289651,1.2788849839635326,-0.047692251655842455,0.8366925720904099,0.42000007629394887,69.45453990589463,14.861488968849798,0.44219241187312447,4,-0.28999996185302734,-0.4674997329711914,-0.5624995231628418,-1.7849998474121094,2.33499908447266,1,0.07912241796240149,2.789431416639972,28.05500030517578,-1.4736836821764165,28.1200008392334,-1.5581114768060271,28.020000457763672,0.07912241796240149
10387,2014-04-23,27.73500061035156,27.8799991607666,27.5,27.73500061035156,1903000.0,-0.0025175218146353817,1.6207100669551193,-0.0,50.55999755859375,58.66737937249933,-0.18439148885941847,-0.356865845964375,-0.33791431798505656,-1.5981470250293661,14.312547018952133,0.37999916076660156,0.24459386712611675,0.2770004272460902,-0.5670591005343866,1.121059955026567,-0.1450293366441464,0.6990301911363268,0.4624997711181713,64.36365300958755,14.406988603249978,0.4220297638902384,4,-0.22000026702880504,-0.3975000381469691,-0.4262499809265101,-1.715000152587887,2.4449996948242223,2,0.0811249306106101,5.116250083168827,27.80500030517578,2.789431416639972,28.05500030517578,-1.4736836821764165,28.1200008392334,0.0811249306106101
10388,2014-04-24,27.70000076293945,27.915000915527344,27.63500022888184,27.864999771118164,1261800.0,-0.0012619378634174394,1.1132023866932226,-100.0,50.88567332180933,58.02014586259568,-0.14680079741224716,-0.2525093914454679,-0.28562618162769127,-1.539258329377109,14.971202043682041,0.28000068664550426,0.2896001964127741,0.18975057601928214,-0.5701979183473718,0.949699070385936,-0.19022367116404482,0.5697248232026091,0.4705496185302813,61.818209561434145,15.456864040667298,0.3799742471833269,4,-0.18500041961669567,-0.36250019073485973,-0.2912502288818324,-1.6800003051757777,2.340000152587894,3,0.08176892878208308,1.6207100669551193,27.73500061035156,5.116250083168827,27.80500030517578,2.789431416639972,28.05500030517578,0.08176892878208308
10389,2014-04-25,27.97500038146973,27.989999771118164,27.614999771118164,27.72500038146973,1916400.0,0.009927783789024591,1.678583106267098,-1.5151606228397376,55.7894791186842,58.147332598965974,-0.36625559389764106,-0.45847357251030374,-0.5383348356429529,-1.7850147042404139,15.276900880023453,0.375,0.298790122378346,0.4060001373291051,-0.3027026196063396,1.1147028942645498,0.05164875886138276,0.7603515157968275,0.16913900000000126,85.55129605374829,38.2485428975437,0.35435137846772224,4,-0.4600000381469762,-0.6374998092651403,-0.5474996566772496,-1.9549999237060582,2.539999008178711,4,0.0763181483384725,1.1132023866932226,27.70000076293945,1.6207100669551193,27.73500061035156,5.116250083168827,27.80500030517578,0.0763181483384725
10390,2014-04-28,28.09499931335449,28.459999084472656,27.97500038146973,28.07999992370605,2858000.0,0.00428950599636968,-3.311128818961958,0.05999755859375,64.64810179690441,59.488952726803404,-0.34630930365234036,-0.5175873729464904,-0.6443437759030424,-1.876532117442931,16.29798618006479,0.48499870300292613,0.27901065630869937,0.47049913406371857,-0.2192373040101323,1.1602355721375694,0.12563091502679313,0.815367353100644,-1.2449989318847585,77.3291884995075,23.886114407065854,0.34486821903692516,4,-0.43999958038329723,-0.639999389648434,-0.6437492370605433,-2.0749988555908168,2.165000915527351,0,0.07617018506136275,1.678583106267098,27.97500038146973,1.1132023866932226,27.70000076293945,1.6207100669551193,27.73500061035156,0.07617018506136275
10391,2014-04-29,28.045000076293945,28.274999618530273,27.96500015258789,28.20499992370605,1363200.0,-0.0017796489867425436,1.0666683620919852,-10.667090539165581,61.10156159720985,59.043262400226794,-0.13491855437329647,-0.4397276523132092,-0.5830649680776787,-1.7942208427827495,16.55276179214512,0.3099994659423828,0.2983742704557706,0.38849992752075124,-0.3175502953392346,1.094550150380737,0.03547481609075831,0.7415250389507442,-1.1627997207641556,56.770895421564184,-0.0647317619108847,0.3530251114299921,4,-0.3900003433227539,-0.5900001525878906,-0.6574997901916504,-2.0249996185302734,2.465000152587894,1,0.07149221448786536,-3.311128818961958,28.09499931335449,1.678583106267098,27.97500038146973,1.1132023866932226,27.70000076293945,0.07149221448786536
10392,2014-04-30,28.09499931335449,28.15500068664551,27.920000076293945,28.03499984741211,2390600.0,0.001782821783723465,1.6110857978446589,-0.3749970197649052,59.205785122259705,58.15149950235143,-0.130441349852493,-0.46928899732090557,-0.6248395946538601,-1.8105707380210632,16.59010642216491,0.23500061035156605,0.36160550460155605,0.41024923324584606,-0.31931099300639687,1.139809459498089,0.04546912011972282,0.7750293463719693,-1.1812429832458413,56.804725714014424,-1.4858235473957109,0.36478011312612163,4,-0.43999958038329723,-0.639999389648434,-0.8462486267089808,-2.0749988555908168,2.4500007629394567,2,0.07278875694159193,1.0666683620919852,28.045000076293945,-3.311128818961958,28.09499931335449,1.678583106267098,27.97500038146973,0.07278875694159193
10393,2014-05-01,28.46999931335449,29.10000038146973,28.35000038146973,28.459999084472656,3983600.0,0.01334757106834128,-5.52180619480055,0.16667196490442343,68.65416546171168,58.399131886109515,-0.4860047866118862,-0.8259940204976921,-0.9877326509339426,-2.1470041085113607,16.693271311568886,1.0050010681152415,0.4545394043651143,0.7467493057250927,-0.06305443584225046,1.5565530472924358,0.3418474349414211,1.1516511765087643,-1.5253181281585597,57.575703085664586,-4.826928942286045,0.40490187078367074,5,-0.4949989318847585,-0.6949987411498988,-1.2212486267089808,-2.4499988555908168,2.1450004577636754,3,0.06006326073282264,1.6110857978446589,28.09499931335449,1.0666683620919852,28.045000076293945,-3.311128818961958,28.09499931335449,0.06006326073282264
10394,2014-05-02,27.84000015258789,28.5,27.770000457763672,28.5,5576600.0,-0.022128527431016898,1.2121203363870185,-65.998474156041,63.76584503748016,58.76379649861674,0.11186297654625932,-0.19039877249161208,-0.3501185415570589,-1.4874583494117317,16.246348337482736,0.7299995422363281,0.42998303591066644,0.10700016021728587,-0.7035320021450389,0.9175323225796106,-0.2982659209638783,0.51226624139845,-0.8091061995410094,5.263135251103165,-62.04715790726526,0.4052660811811626,5,0.1350002288818395,-0.06499958038330078,-0.6274995803833008,-1.8199996948242188,2.860000610351559,4,0.07902301547706525,-5.52180619480055,28.46999931335449,1.6110857978446589,28.09499931335449,1.0666683620919852,28.045000076293945,0.07902301547706525
10395,2014-05-05,28.2450008392334,28.26000022888184,27.76000022888184,27.790000915527344,3836000.0,0.01454743837736161,1.0618611839750522,-0.689393983180649,68.75003047966045,60.37340438825705,-0.29430067726573483,-0.5732007261326899,-0.7453813262633098,-1.8627323346027964,15.154800576311404,0.5,0.3744098138767882,0.47925081253051616,-0.3593967142834238,1.317898339344456,0.05992704912354796,0.8985745759374844,-1.1313426290496018,36.19407127789471,-36.46965277942191,0.4193237634069692,5,0.054999351501464844,-0.32000064849853516,-1.1175003051757812,-2.2250003814697266,2.214998245239258,0,0.08036815305248379,1.2121203363870185,27.84000015258789,-5.52180619480055,28.46999931335449,1.6110857978446589,28.09499931335449,0.08036815305248379
10396,2014-05-06,28.40999984741211,28.54999923706055,28.15999984741211,28.20499992370605,1596400.0,0.005841706612715658,-1.6440629748165632,0.4505493584181238,62.71187755714297,61.72361327698475,-0.4072859367616175,-0.677644932593445,-0.8978796434784719,-1.9983401097626725,15.12022240725891,0.38999938964844105,0.31858251446155705,0.5837498664855971,-0.2576270332775934,1.4251267662487876,0.16306141660400186,1.0044383163671924,-1.2168879503768757,48.50742869506027,-21.11323568377412,0.42068844988159443,5,-0.05249977111816406,-0.45749950408935547,-1.2824993133544922,-2.3899993896484375,1.8800010681152344,1,0.06511793000372879,1.0618611839750522,28.2450008392334,1.2121203363870185,27.84000015258789,-5.52180619480055,28.46999931335449,0.06511793000372879
10397,2014-05-07,28.93000030517578,28.979999542236328,28.38500022888184,28.53000068664551,2611400.0,0.0183034305018146,1.380006332421603,1.951218377543469,64.63023770126846,63.250787096924654,-0.8269075398419616,-1.1353546807281916,-1.3961778045415585,-2.4801184858104435,15.279983504134783,0.5949993133544886,0.309830626193623,1.0272502899169922,0.07777653348882652,1.9767240463451579,0.5525134117029111,1.5019871681310732,-1.6606128687631667,87.3134285868823,20.030133190055963,0.47473687821408284,5,-0.5725002288818359,-0.9774999618530273,-1.8012495040893555,-2.9099998474121094,1.5049991607666051,2,0.05461458372067085,-1.6440629748165632,28.40999984741211,1.0618611839750522,28.2450008392334,1.2121203363870185,27.84000015258789,0.05461458372067085
10398,2014-05-08,29.059999465942386,29.13500022888184,28.85000038146973,28.934999465942386,2062600.0,0.004493576197555305,1.0727146622277708,0.31250029802351087,64.96815209243738,64.27063964956389,-0.8311025249645887,-1.2112880291536392,-1.5065463527940075,-2.5706717656170532,15.250564791234499,0.2849998474121094,0.34976973143596624,1.083499431610111,0.016126237069027383,2.1508726261511946,0.5498128343395692,1.6171860288806528,-1.7173875117274875,94.54539905894886,29.206726759904555,0.5336865972705424,5,-0.6124992370605469,-1.0899991989135778,-1.908748626708988,-3.0399990081787145,1.2049999237060547,3,0.05110119193539364,1.380006332421603,28.93000030517578,-1.6440629748165632,28.40999984741211,1.0618611839750522,28.2450008392334,0.05110119193539364
10399,2014-05-09,29.31999969482422,29.334999084472656,28.93000030517578,29.11000061035156,2280000.0,0.0089470142346888,2.3750198683917727,1.6799926757812784,68.9655349906034,64.75035444886377,-0.9836969251622385,-1.3893344205225162,-1.7491316146779994,-2.789712935144582,15.065328954354444,0.404998779296875,0.4232650713757913,1.2462496757507324,0.06164277636750626,2.4308565751339586,0.6539462260591193,1.8385531254423455,-1.8698444441293027,99.04765710811829,35.06801000406357,0.5923034496916129,5,-0.7725000381469727,-1.25,-2.1162490844726562,-3.299999237060547,1.0900001525878906,4,0.044167806608897964,1.0727146622277708,29.059999465942386,1.380006332421603,28.93000030517578,-1.6440629748165632,28.40999984741211,0.044167806608897964
10400,2014-05-12,29.4950008392334,29.625,29.34000015258789,29.395000457763672,1945000.0,0.005968661194770464,-1.714271441676279,0.4761943687556686,75.9202821006836,66.39687894924975,-1.0496001099940457,-1.4392612873220472,-1.9085161687843204,-2.9274310553401293,16.059536130509255,0.30500030517578125,0.511921684648108,1.295000743865966,0.06823342221713347,2.5217680655147987,0.6816170830415516,1.9083844046903806,-1.8940580818362633,91.12633807327863,26.68921829226501,0.6133836608244159,5,-0.8025007247924805,-1.2800006866455078,-2.2737503051757812,-3.4750003814697266,0.9749984741210902,0,0.04085437834954031,2.3750198683917727,29.31999969482422,1.0727146622277708,29.059999465942386,1.380006332421603,28.93000030517578,0.04085437834954031
10401,2014-05-13,29.38999938964844,29.60000038146973,29.290000915527344,29.479999542236328,2320600.0,-0.003559974456596282,-1.1379487246945168,-0.8999980926586076,75.11380423356401,68.16443662828357,-0.819975807097272,-1.2017329938926018,-1.7836382121955445,-2.7819457158113003,17.442280137398914,0.30999946594238637,0.5660117519285386,1.0667492866516142,-0.11515022248426376,2.248648795787492,0.4757995320836734,1.657699041219555,-1.586650907991018,81.0483343767355,15.916113289516744,0.5909497545679391,5,-0.6974992752075231,-1.1749992370605504,-2.0874986648559606,-3.369998931884769,1.225000381469723,1,0.03640693150885488,-1.714271441676279,29.4950008392334,2.3750198683917727,29.31999969482422,1.0727146622277708,29.059999465942386,0.03640693150885488
10402,2014-05-14,29.84499931335449,29.989999771118164,29.434999465942386,29.53499984741211,3573600.0,0.015481454003238415,-1.1764708082292872,-3.44443267070751,78.86944230947957,69.29946738914667,-1.1182261784223293,-1.564877167124049,-2.225153899926962,-3.201867546554009,17.866164900927217,0.600000381469723,0.5979438351387643,1.412499237060544,0.09282469501083312,2.732173779110255,0.7526619660356886,2.0723365080853995,-1.8594856798628072,87.28065478978964,20.831621309549973,0.6598372710248548,5,-0.9699993133544886,-1.447499275207516,-2.542498588562008,-3.8249988555908168,0.9099998474121129,2,0.014910424272442047,-1.1379487246945168,29.38999938964844,-1.714271441676279,29.4950008392334,2.3750198683917727,29.31999969482422,0.014910424272442047
10403,2014-05-15,29.72500038146973,29.899999618530273,29.520000457763672,29.809999465942386,2186000.0,-0.004020738302750182,1.8679247999079482,-0.2741910674402753,74.57866854115613,70.50089222288844,-0.8956736194016877,-1.381420740074006,-2.0890796993683054,-3.0436992505011453,17.65511532817215,0.37999916076660156,0.6543639862153512,1.2072503089904814,-0.21641206427800697,2.6309126822589697,0.495419122356239,1.9190814956247237,-1.4989484114628695,75.00004498466056,10.51427060443568,0.7118311866342434,5,-0.8500003814697301,-1.3275003433227575,-2.4224996566772496,-3.7049999237060582,1.139999389648434,3,0.023885587060085145,-1.1764708082292872,29.84499931335449,-1.1379487246945168,29.38999938964844,-1.714271441676279,29.4950008392334,0.023885587060085145
10404,2014-05-16,29.920000076293945,29.920000076293945,29.5,29.67499923706055,3803600.0,0.006560124216037799,2.4285603070431527,-2.8823938605151724,75.10318577216985,71.20679836650059,-0.8544518358375228,-1.5121852789046066,-2.26846941666847,-3.200445210342423,17.226815110948998,0.4200000762939453,0.7298236656989943,1.3122500419616685,-0.22832195604953398,2.852822039972871,0.5419640429560673,2.0825360409672697,-1.4822743701537284,90.00002724788216,26.017780131423166,0.7702859990056018,5,-0.8450002670288086,-1.5225000381469727,-2.542499542236328,-3.8999996185302734,0.7600002288818359,4,0.011530725684317122,1.8679247999079482,29.72500038146973,-1.1764708082292872,29.84499931335449,-1.1379487246945168,29.38999938964844,0.011530725684317122
10405,2014-05-19,30.19499969482422,30.274999618530273,29.815000534057614,29.82500076293945,1706800.0,0.009191163697494842,-1.3589733557650678,1.5101945488941673,77.84974534910688,72.88878367671882,-0.9205621092666512,-1.7061146138446865,-2.526598338798472,-3.4348842747670894,17.049191870204616,0.4599990844726598,0.7564629271069983,1.4802496910095222,-0.1904463024571612,3.1509456844762056,0.6449016942761823,2.315597687742862,-1.5710011008866474,91.87816964000442,25.86906477343848,0.8353479967333413,5,-0.8649997711181641,-1.6549997329711914,-2.7574992179870605,-4.174999237060547,0.9150009155273402,0,0.007120389294944962,2.4285603070431527,29.920000076293945,1.8679247999079482,29.72500038146973,-1.1764708082292872,29.84499931335449,0.007120389294944962
10406,2014-05-20,30.0049991607666,30.25,29.96999931335449,30.11000061035156,1455400.0,-0.006292450272492811,-2.199986921123386,-0.28378852082107786,73.87499809265157,73.91597927576137,-0.5369876382635042,-1.4154139387663207,-2.312560453889475,-3.2072516427597044,19.168385794323477,0.28000068664551137,0.8505541871596556,1.1802492141723633,-0.5275297596871056,2.888028188031832,0.32635972724262885,2.0341387011020977,-1.1498604233860519,67.85709420029869,0.6554544449235067,0.8538894869297344,5,-0.44249916076660156,-1.4649991989135742,-2.577498435974121,-3.9849987030029297,1.1400012969970703,1,0.01549742261602538,-1.3589733557650678,30.19499969482422,2.4285603070431527,29.920000076293945,1.8679247999079482,29.72500038146973,0.01549742261602538
10407,2014-05-21,29.98500061035156,30.17499923706055,29.82999992370605,30.01000022888184,1837000.0,-0.0006665072812663819,-1.059691295114354,0.2380883181051056,70.78191906035974,74.5619533833083,-0.3929190498840107,-1.2840416967719825,-2.2610078563668417,-3.151989830656529,21.26801877006863,0.3449993133544993,0.8986748704065484,1.04775066375732,-0.654193787609163,2.749695115123803,0.1967784380740767,1.8987228894405632,-0.9310813496100465,62.580754719766816,-5.597318820464324,0.8509722256832418,5,-0.3825006484985316,-1.422500610351559,-2.5987501144409144,-3.347499847412106,1.5100002288818395,2,0.02101047683651247,-2.199986921123386,30.0049991607666,-1.3589733557650678,30.19499969482422,2.4285603070431527,29.920000076293945,0.02101047683651247
10408,2014-05-22,29.96500015258789,30.165000915527344,29.90999984741211,29.98500061035156,1705200.0,-0.0006670154195949074,-2.923061122685525,0.8000305180434238,85.00823899236708,76.34447605017094,-0.2581960436577191,-1.1443227513350855,-2.2008144781513828,-3.097123113860796,23.513700198986072,0.2550010681152344,0.9804730719846901,0.9145002365112305,-0.7416140921452943,2.570614565167755,0.08644307218296987,1.742557400839491,-0.7401296417559529,60.000049221924435,-15.469765286826878,0.8280571643282623,5,-0.18249988555908203,-1.4025001525878906,-2.578749656677246,-3.3274993896484375,1.375,3,0.026364058206436614,-1.059691295114354,29.98500061035156,-2.199986921123386,30.0049991607666,-1.3589733557650678,30.19499969482422,0.026364058206436614
10409,2014-05-23,30.11000061035156,30.165000915527344,29.959999084472656,30.0049991607666,2176800.0,0.004838994060580637,-1.1025656073632835,-5.249952317376303,83.60360409897893,77.19817849442597,-0.31217906112953386,-1.1817628663921944,-2.3027860199348247,-3.207736716162888,25.734498821110098,0.2050018310546875,1.0266044585726561,0.952750682830807,-0.686621845006087,2.592123210667701,0.1330644189123582,1.7724369467492558,-0.738112024441854,64.13057900585424,-15.633712950570626,0.8196862639184478,5,-0.32750034332275035,-1.547500610351559,-2.7237501144409144,-3.472499847412106,1.3850002288818395,4,0.025074697624118958,-2.923061122685525,29.96500015258789,-1.059691295114354,29.98500061035156,-2.199986921123386,30.0049991607666,0.025074697624118958
10410,2014-05-27,30.23500061035156,30.32500076293945,29.93000030517578,30.084999084472656,1474000.0,0.004151444618603728,1.393928885189839,1.428566238578787,83.36380906154308,78.11484569753476,-0.3589149490386987,-1.1997298209374883,-2.374035563133763,-3.2962360164567173,27.300237787453007,0.3950004577636683,1.0717652710386574,0.9707506179809542,-0.6560004704975491,2.5975017064594574,0.1573750737417008,1.7841261622202076,-0.7366764798749728,81.81818181818183,-1.8214105006461807,0.8133755442392516,5,-0.355000495910641,-1.647500038146969,-2.808750152587887,-3.5675001144409144,1.0999984741210973,1,0.014718031613727423,-1.1025656073632835,30.11000061035156,-2.923061122685525,29.96500015258789,-1.059691295114354,29.98500061035156,0.014718031613727423
10411,2014-05-28,30.04999923706055,30.6200008392334,30.040000915527344,30.35000038146973,2225800.0,-0.0061187818606383,-2.6250245870858877,-1.9999872844718443,73.33329624602277,77.49971835715067,-0.07872598192246372,-0.9031206970481378,-2.144384727456284,-3.073443261517255,29.09932662029814,0.5799999237060547,1.0787716687466222,0.6854992866516163,-0.8704635176195268,2.2414620909227594,-0.09248211548395702,1.4634806887871896,-0.4194068453899078,27.847982075773132,-53.04139771550618,0.7779814021355723,5,0.010001182556148791,-1.314998626708988,-2.6237487792968786,-3.364998817443851,1.4650001525878906,2,0.03527458902507097,1.393928885189839,30.23500061035156,-1.1025656073632835,30.11000061035156,-2.923061122685525,29.96500015258789,0.03527458902507097
10412,2014-05-29,30.13999938964844,30.184999465942386,29.84000015258789,30.059999465942386,1683400.0,0.0029950134733078837,3.058813629682861,-0.2666653951057621,72.88132990549778,77.31112517541084,-0.13687343859279721,-0.8770247229564596,-2.1887361925987783,-3.126661091636283,30.88510487487408,0.34499931335449574,1.051748222662372,0.6732494354248075,-0.7979128280851668,2.144411698934782,-0.06233169633017965,1.4088305671797947,-0.33131347741650075,38.46140679064467,-39.01927949505546,0.735581131754987,5,-0.07999897003174183,-1.0799989700317418,-2.713748931884769,-3.1999988555908203,1.2900009155273402,3,0.03334442894714851,-2.6250245870858877,30.04999923706055,1.393928885189839,30.23500061035156,-1.1025656073632835,30.11000061035156,0.03334442894714851
10413,2014-05-30,30.18000030517578,30.309999465942386,30.020000457763672,30.15500068664551,1575200.0,0.0013271704159714126,1.0350954685084168,0.3124955296473342,70.0934421174037,76.75448699154794,-0.11794876350393935,-0.8246271695858809,-2.172011077765575,-3.127756761300148,31.38367742472814,0.2899990081787145,1.0387770596836923,0.6277503013610826,-0.7975490378319172,2.0530496405540823,-0.08489936823541555,1.3403999709575807,-0.3400001525878906,43.58972477961584,-29.875578119981505,0.7126496695964992,5,0.03750038146972656,-1.0625,-2.7537498474121094,-3.1075000762939453,1.3349990844726598,4,0.04357191917695569,3.058813629682861,30.13999938964844,-2.6250245870858877,30.04999923706055,1.393928885189839,30.23500061035156,0.04357191917695569
10414,2014-06-02,30.040000915527344,30.34000015258789,30.03499984741211,30.309999465942386,2294200.0,-0.004638813394061803,-1.1785682658837473,-10.800106813154954,62.945361068549644,75.09844429370824,0.045665011678252654,-0.5389929277362775,-1.9715519308571139,-2.9539017294171046,33.109613345247546,0.30500030517578125,0.9589940303849325,0.37775087356567383,-0.8111117151872804,1.566613462318628,-0.2166804208108033,0.972182167942151,-0.20000076293945312,25.641100881536637,-43.70691571774113,0.5944312943764767,6,0.1849994659423828,-0.9225006103515625,-2.613750457763672,-2.767500877380371,1.6799983978271449,0,0.043275605773653414,1.0350954685084168,30.18000030517578,3.058813629682861,30.13999938964844,-2.6250245870858877,30.04999923706055,0.043275605773653414
10415,2014-06-03,30.51499938964844,30.524999618530273,30.0049991607666,30.0049991607666,2908000.0,0.015812199056078446,-1.039216566250416,-1.8888998777877346,72.72728673902549,74.97092080997201,-0.4237273993706374,-0.8803449051144554,-2.3843214746325287,-3.3919387591822954,35.0333414590495,0.5200004577636719,0.9240675333340178,0.7392494201660185,-0.30448518890802134,1.7829840292400583,0.21738211562900034,1.2611167247030366,-0.5345991134643597,86.53828754478032,17.89903234561224,0.5218673045370193,6,-0.2899990081787145,-1.3249988555908239,-3.088748931884769,-3.177498817443851,1.1550006866455043,1,0.03211540125140555,-1.1785682658837473,30.040000915527344,1.0350954685084168,30.18000030517578,3.058813629682861,30.13999938964844,0.03211540125140555
10416,2014-06-04,30.26000022888184,30.489999771118164,30.21999931335449,30.45499992370605,1517600.0,-0.008356518625823872,1.0377439972361644,-0.382352171197536,59.12090841866831,73.6752529608952,-0.1438832393526397,-0.5055624869851378,-2.058940894534917,-3.102043742252473,36.64393945682226,0.2950000762939524,0.8643482768992357,0.39175024032592987,-0.45088522866051406,1.2343857093123738,-0.029567494167292097,0.8130679748191518,-0.2550010681152379,61.31392755410939,-4.762121268980984,0.4213177344932227,6,-0.02999973297119496,-1.0699996948242223,-2.7050004005432164,-2.805000305175785,1.2749996185302699,2,0.035525408045594675,-1.039216566250416,30.51499938964844,-1.1785682658837473,30.040000915527344,1.0350954685084168,30.18000030517578,0.035525408045594675
10417,2014-06-05,30.51000022888184,30.524999618530273,30.07999992370605,30.17499923706055,970600.0,0.00826173159646526,1.4383560212160678,-1.7179564928205955,66.32017143147192,71.59880100968462,-0.3481970437842463,-0.6652303829737427,-2.236459985598877,-3.3135036602128665,37.613572510457786,0.4449996948242223,0.7678278387852231,0.5627502441406271,-0.20218868692327163,1.327689175204526,0.18028077860867953,0.9452197096725747,0.11000061035155895,97.1155045299497,30.839442689593795,0.38246946553194866,6,-0.27999973297119496,-1.3199996948242223,-2.9550004005432164,-3.055000305175785,1.3549995422363246,3,0.032939991911741684,1.0377439972361644,30.26000022888184,-1.039216566250416,30.51499938964844,-1.1785682658837473,30.040000915527344,0.032939991911741684
10418,2014-06-06,30.545000076293945,30.670000076293945,30.45000076293945,30.489999771118164,1391400.0,0.0011471598541310524,-2.2592896097656276,0.1641795293702352,63.91982844898932,69.41171482635244,-0.3266193106454054,-0.6147942672235658,-2.192886920773333,-3.300187513957976,38.521225349692045,0.21999931335449574,0.6990796091007354,0.5235000610351577,-0.16309417252902136,1.2100942945993367,0.18020294425306815,0.8667971778172472,-0.4650001525878942,81.20303339719835,17.187310834981318,0.34329711678208963,6,-0.28999996185302734,-1.3299999237060547,-2.9900002479553223,-3.0900001525878906,1.5249996185302734,4,0.028973652862050114,1.4383560212160678,30.51000022888184,1.0377439972361644,30.26000022888184,-1.039216566250416,30.51499938964844,0.028973652862050114
10419,2014-06-09,30.614999771118164,30.709999084472656,30.48500061035156,30.545000076293945,2326200.0,0.0022916907726100444,-1.3684221093420093,1.2727146622277707,60.29412452187709,66.84841654416734,-0.3547582063598682,-0.61429669160432,-2.1865547493778017,-3.324406596205943,39.258939793228514,0.2249984741210973,0.6579046799854318,0.5287497520446784,-0.12264442858999303,1.18014393267935,0.20305266172734093,0.854446842362016,-0.5349998474121129,86.52491863331015,24.958186738147262,0.3256970903173362,6,-0.3400001525878906,-1.380000114440918,-2.739999294281006,-2.839999198913574,1.480001449584961,0,0.029397341997674076,-2.2592896097656276,30.545000076293945,1.4383560212160678,30.51000022888184,1.0377439972361644,30.26000022888184,0.029397341997674076
10420,2014-06-10,30.70000076293945,30.82999992370605,30.51499938964844,30.68000030517578,2353400.0,0.0027764492064923374,1.250013623978208,0.2857220708446359,67.95870268714454,66.25123948206974,-0.4099756437392159,-0.6370555716985855,-2.198626417977266,-3.360831706560912,39.76763107063068,0.3150005340576101,0.5829118171763739,0.5535007476806619,-0.09050095880782294,1.1975024541691468,0.23149989443642127,0.8755016009249026,-0.5948008728027325,82.66677856445312,20.991244960673093,0.32200085324424244,6,-0.3650007247924769,-1.4050006866455043,-2.8250002861022914,-2.9250001907348597,1.0399990081787145,1,0.03322470765689256,-1.3684221093420093,30.614999771118164,-2.2592896097656276,30.545000076293945,1.4383560212160678,30.51000022888184,0.03322470765689256
10421,2014-06-11,30.459999084472656,30.63500022888184,30.270000457763672,30.57500076293945,1219800.0,-0.007817644055452933,2.10637296279456,-5.749952317376392,61.02083300142873,64.93340649272874,-0.11812103679771724,-0.3296851909035148,-1.9005205414221145,-3.0729969175952903,40.11797449097569,0.4300003051757777,0.5066336944000653,0.25999908447265696,-0.2903596392728822,0.8103578082181961,-0.01518027740011263,0.5351784463454266,-0.31131119232177795,50.66655476888068,-10.444434949985123,0.2751793618727701,6,-0.042499542236328125,-0.9649991989135742,-2.347498893737793,-2.6849985122680664,1.7099990844726491,2,0.0397242622518037,1.250013623978208,30.70000076293945,-1.3684221093420093,30.614999771118164,-2.2592896097656276,30.545000076293945,0.0397242622518037
10422,2014-06-12,30.290000915527344,30.4950008392334,30.165000915527344,30.440000534057614,1204000.0,-0.005581030008368293,1.538458716942376,1.3043254718545887,57.04990715640429,63.48412483039548,0.0842525385490589,-0.1313749142558862,-1.6772253254063685,-2.8522356186135127,39.93204787929798,0.3299999237060547,0.4170889198839447,0.06775083541869975,-0.4575908175820871,0.5930924884194866,-0.19491999108169367,0.33042166191909317,0.5399990081787074,18.797020516218325,-40.70074427918112,0.2626708265003929,6,0.12749862670898438,-0.6825008392333984,-2.135000705718994,-2.515000343322754,2.0099983215332102,3,0.04110263764457511,2.10637296279456,30.459999084472656,1.250013623978208,30.70000076293945,-1.3684221093420093,30.614999771118164,0.04110263764457511
10423,2014-06-13,30.434999465942386,30.45000076293945,29.915000915527344,29.934999465942386,1384600.0,0.004787010433555672,1.018857467773204,-3.3333418104600057,57.04987161590212,62.82907044676797,-0.023211376037163944,-0.23236848039062252,-1.7716235123183566,-2.945352050113055,39.461951736497966,0.5349998474121058,0.38745238917554303,0.17724943161011097,-0.30040347081396845,0.6549023340341904,-0.061577019601930516,0.41607588282215247,0.3817004776000914,56.830504270173186,-1.9952667792740897,0.23882645121204027,6,-0.062499046325687146,-0.5949993133544957,-2.2799992561340368,-2.6599988937377965,1.1700000762939418,4,0.04698538952747433,1.538458716942376,30.290000915527344,2.10637296279456,30.459999084472656,1.250013623978208,30.70000076293945,0.04698538952747433
10424,2014-06-16,30.26499938964844,30.53000068664551,30.184999465942386,30.364999771118164,1331800.0,-0.005585676992837851,-1.6538532076441324,-0.20000076293944602,50.63827231437037,60.37473551069519,0.20345678452748217,-0.03709876394609424,-1.5501821228805923,-2.7254485477005197,39.023115798797754,0.345001220703125,0.3498722410997246,-0.010000610351557526,-0.46043892200134806,0.440437701298233,-0.2352197661764528,0.21521854547333774,0.5156325927734322,38.25124082022388,-16.93637467732072,0.22521915582489482,6,0.10750102996825817,-0.3849992752075231,-2.056249141693119,-2.4724988937377965,1.215000152587887,0,0.059639859295458786,1.018857467773204,30.434999465942386,1.538458716942376,30.290000915527344,2.10637296279456,30.459999084472656,0.059639859295458786
10425,2014-06-17,30.40999984741211,30.53000068664551,30.209999084472656,30.274999618530273,946000.0,0.004791027942768311,-1.415094611226698,-1.3499971389880125,57.79222923877714,60.227104490707276,0.04693112926704046,-0.17409185960733708,-1.6392226455727368,-2.8132879208917636,38.16890523447294,0.3200016021728551,0.32660893085578024,0.12424983978271342,-0.3284062633409057,0.5769059429063326,-0.10207821177909793,0.3505778913445248,0.33600689233398384,68.74991721569185,9.686635235601173,0.22632805156180988,6,-0.037499427795410156,-0.34999942779541016,-2.101250171661377,-2.5174999237060547,1.5050010681152344,1,0.05540945023827115,-1.6538532076441324,30.26499938964844,1.018857467773204,30.434999465942386,1.538458716942376,30.290000915527344,0.05540945023827115
10426,2014-06-18,30.46999931335449,30.4950008392334,30.06999969482422,30.32500076293945,1095800.0,0.0019730176337862115,3.3589502821873074,1.0740615154212407,57.23685036076534,59.217846593962086,0.02218574572881593,-0.20813993988848978,-1.6288384352182383,-2.8039402590429248,37.1113848095165,0.4250011444091797,0.3366851503330146,0.16099929809569957,-0.2785169103599294,0.6005155065513286,-0.05875880613211493,0.38075740232351407,0.24276719342285347,90.24367550870292,27.394016095896134,0.2197581042278137,6,-0.09749889373778942,-0.4099988937377894,-2.0162491798400843,-2.432498931884762,1.2100009918212926,2,0.04168035728202524,-1.415094611226698,30.40999984741211,-1.6538532076441324,30.26499938964844,1.018857467773204,30.434999465942386,0.04168035728202524
10427,2014-06-19,30.614999771118164,30.6200008392334,30.3799991607666,30.3799991607666,1133600.0,0.004758794257672561,-1.0425621712875788,1.6207100669551835,59.11949937021416,58.6844766963204,-0.11885285204086316,-0.3199251847522788,-1.7067666870885034,-2.8774875449204735,36.47960800469706,0.24000167846679688,0.2792512660480675,0.2744997978210435,-0.15748318239430503,0.706482778036392,0.05850830771336746,0.49049128792871954,0.06585611200917896,99.29062855936995,32.60001716577466,0.215991490107675,6,-0.24249935150146484,-0.4825000762939453,-2.1612496376037598,-2.5774993896484375,0.8400001525878871,3,0.05079204342487409,3.3589502821873074,30.46999931335449,-1.415094611226698,30.40999984741211,-1.6538532076441324,30.26499938964844,0.05079204342487409
10428,2014-06-20,30.7549991607666,30.80500030517578,30.584999084472656,30.65500068664551,1818200.0,0.004572901868204804,1.2000038146827137,0.4255243166028029,64.98950356878666,59.20618547931036,-0.25248245491412646,-0.4191977292371618,-1.7826481803015994,-2.9424185504145264,35.952527298300815,0.220001220703125,0.2883534489125523,0.37499923706054616,-0.05688736881598189,0.8068858429370742,0.15905593412228214,0.5909425399988102,-0.8399982452392578,93.1971288588096,20.43356984740204,0.2159433029382635,6,-0.38249874114990234,-0.5899991989135742,-2.1187491416931152,-2.534998893737793,0.47000122070312855,4,0.050235737878506326,-1.0425621712875788,30.614999771118164,3.3589502821873074,30.46999931335449,-1.415094611226698,30.40999984741211,0.050235737878506326
10429,2014-06-23,30.864999771118164,30.875,30.54999923706055,30.67499923706055,1545800.0,0.0035766741457723406,2.095230742681686,1.9000343327992995,58.663381995937876,58.17337206917629,-0.36128409282562757,-0.4951206459116051,-1.8191607714709548,-2.982335872764331,35.44778789672679,0.3250007629394496,0.2596198868166617,0.4472498893737793,-0.016106907952195826,0.9106066866997544,0.21557149071078996,0.6789282880367686,-0.932198867797851,98.75773601357179,26.59081770146466,0.2316783986629881,6,-0.4699993133544922,-0.6774997711181641,-2.2287497520446777,-2.6449995040893555,0.3800010681152344,0,0.023975369402419844,1.2000038146827137,30.7549991607666,-1.0425621712875788,30.614999771118164,3.3589502821873074,30.46999931335449,0.023975369402419844
10430,2014-06-24,30.68000030517578,30.989999771118164,30.57500076293945,30.774999618530273,1204800.0,-0.005993826901482646,-1.7213192668238013,-0.49999498067561043,60.769239045699095,58.14541718520633,-0.20050532384033204,-0.2899388794325546,-1.5482514523620878,-2.747815815696171,34.78703555006513,0.4149990081787145,0.23314582704743714,0.24000043869018484,-0.22910834225503862,0.7091092196354083,0.005446048217574884,0.4745548291627948,-0.7095114379882794,66.30440867014275,-6.936455550892404,0.2345543904726112,6,-0.22749996185302734,-0.2775001525878906,-1.9437503814697266,-2.4600000381469727,-0.05000114440917969,1,0.026075594168934346,2.095230742681686,30.864999771118164,1.2000038146827137,30.7549991607666,-1.0425621712875788,30.614999771118164,0.026075594168934346
10431,2014-06-25,31.11000061035156,31.354999542236328,30.7450008392334,30.834999084472656,1738800.0,0.01401565517922232,-1.6813246698805282,-2.894773826972075,64.08452154633196,58.9270410063094,-0.590727919822541,-0.6708496149610035,-1.884123279279116,-3.122019091857119,33.96182408977795,0.6749992370605469,0.22427238049615994,0.6170006752014139,0.09669310624875749,1.1373082441540703,0.3568468907250839,0.8771544596777439,-1.078341088928216,74.87191425346367,4.458902152819007,0.2601537844763286,6,-0.475000381469723,-0.5175008773803675,-2.175000667572018,-2.7475004196166957,-0.2700004577636683,2,0.025875933442056187,-1.7213192668238013,30.68000030517578,2.095230742681686,30.864999771118164,1.2000038146827137,30.7549991607666,0.025875933442056187
10432,2014-06-26,31.145000457763672,31.165000915527344,30.815000534057614,31.0,1024800.0,0.001125035253148443,2.783759820195102,0.5272714662227839,64.08452154633207,59.70866877635718,-0.5494748470315223,-0.6605643150827376,-1.8463421135179274,-3.100212427905042,33.699410036744545,0.3500003814697301,0.1926179476339911,0.6017504692077651,0.03311150707041932,1.1703894313451109,0.31743098813909043,0.8860699502764398,-1.0074737346752904,73.91316709789304,4.664051161100687,0.2843194810686734,6,-0.43250083923339844,-0.5525007247924805,-2.093750476837158,-2.7825002670288086,-0.17000007629394176,3,0.017177711977806265,-1.6813246698805282,31.11000061035156,-1.7213192668238013,30.68000030517578,2.095230742681686,30.864999771118164,0.017177711977806265
10433,2014-06-27,31.4950008392334,31.5,31.05500030517578,31.07999992370605,3006600.0,0.011237770952816861,1.094119970200429,2.8620662439820297,68.25728472680598,61.66633682218336,-0.8194784655751661,-0.9560121440840241,-2.1295995312462495,-3.3910338494290357,33.44804676906123,0.44499969482421875,0.2022055276054644,0.8860008239746087,0.20184451557269512,1.5701571323765222,0.5439226697736501,1.2280789781755672,-1.2600762906131813,99.47377297349391,31.071109118861514,0.3420781542009571,6,-0.7100009918212891,-0.8250007629394531,-2.4125008583068848,-3.132500648498535,-0.7900009155273473,4,-0.001270071899078018,2.783759820195102,31.145000457763672,-1.6813246698805282,31.11000061035156,-1.7213192668238013,30.68000030517578,-0.001270071899078018
10434,2014-06-30,31.34000015258789,31.565000534057614,31.149999618530273,31.46500015258789,1837600.0,-0.004921437768384607,1.5538457926922649,-0.30120415479363655,62.903215882679675,62.23422422706142,-0.5542365828187705,-0.7363797196966999,-1.9115047114590809,-3.1808271951313536,33.17719489453235,0.4150009155273402,0.2344626653556432,0.6660001754760749,-0.037290306175236765,1.3692906571273866,0.3143549346504173,1.0176454163017326,-0.9785680588296941,77.27268348601794,10.23338847487723,0.3516452408256565,6,-0.5225000381469727,-0.6374998092651367,-2.1675000190734863,-2.9774999618530273,-0.22500038146972656,0,-0.003669424714685676,1.094119970200429,31.4950008392334,2.783759820195102,31.145000457763672,-1.6813246698805282,31.11000061035156,-0.003669424714685676
10435,2014-07-01,31.4950008392334,31.645000457763672,31.23500061035156,31.43000030517578,1533000.0,0.004945778107557253,1.246575915136016,-0.5200042724609375,71.60756536953608,63.83097033914706,-0.6025042211122411,-0.8581969242809855,-1.9982137970070326,-3.282034191994171,32.68906010572624,0.4099998474121129,0.2648162945481971,0.772000789642334,-0.01609140630573691,1.5600929855904049,0.37795469166829676,1.1660468876163712,-0.9891405326392722,83.33336865461928,13.635493330708229,0.3940460979740358,7,-0.4825010299682617,-0.7525005340576172,-2.322500705718994,-3.132500648498535,-0.3650016784667969,1,-0.007937767688152464,1.5538457926922649,31.34000015258789,1.094119970200429,31.4950008392334,2.783759820195102,31.145000457763672,-0.007937767688152464
10436,2014-07-02,31.334999084472656,31.68000030517578,31.17499923706055,31.46500015258789,1796400.0,-0.0050802270359500135,-1.2444453863434266,-2.0,71.90769880392953,65.25188138733766,-0.3429651335324948,-0.6466855107980969,-1.7623121703669327,-3.0749300567403743,32.089234398309344,0.5050010681152308,0.328627338126978,0.5582490921020522,-0.24340276526378446,1.3599009494678889,0.1574231634191321,0.9590750207849723,-0.6696591567147934,60.115455261086495,-15.359223401747087,0.4008259286829185,7,-0.2199993133544922,-0.5749988555908203,-2.1012487411499023,-2.9474983215332067,-0.20999908447265625,2,-0.022498801477718877,1.246575915136016,31.4950008392334,1.5538457926922649,31.34000015258789,1.094119970200429,31.4950008392334,-0.022498801477718877
10437,2014-07-03,31.51499938964844,31.54999923706055,31.29999923706055,31.434999465942386,1047600.0,0.005744385206156943,2.3333418104599266,-0.6153789723876875,72.31401213292465,66.06571567224188,-0.42675239594214887,-0.7879309737208366,-1.8604994488135134,-3.209975532656845,31.932133363114513,0.25,0.3726287197459861,0.6879994392395048,-0.16743798627217998,1.5434368647511896,0.2602807264836642,1.1157181519953454,-0.6873138015037128,73.59985351562557,-4.058319196196436,0.42771871275584183,7,-0.399999618530277,-0.7549991607666051,-2.11749887466431,-2.9799985885620153,-0.1949996948242223,3,-0.0214183484097501,-1.2444453863434266,31.334999084472656,1.246575915136016,31.4950008392334,1.5538457926922649,31.34000015258789,-0.0214183484097501
10438,2014-07-07,31.43000030517578,31.540000915527344,31.364999771118164,31.5,969400.0,-0.0026970993532869914,1.3333248563145312,-0.8749970197649191,74.94645543998016,67.87494605491324,-0.2636620011802151,-0.6674509382482441,-1.691859904698127,-3.085488327150969,31.55106118765943,0.1750011444091797,0.41856213705025525,0.5587503433227532,-0.3263124705267124,1.4438131571722188,0.11621893639802039,1.001281750247486,-0.46594436230608594,52.830249790371866,-28.581105588033807,0.4425314069247336,7,-0.30249977111816406,-0.6324996948242188,-1.869999885559082,-2.8949995040893555,-0.034999847412109375,0,-0.01447661213134388,2.3333418104599266,31.51499938964844,-1.2444453863434266,31.334999084472656,1.246575915136016,31.4950008392334,-0.01447661213134388
10439,2014-07-08,31.51499938964844,31.56999969482422,31.29999923706055,31.434999465942386,1718800.0,0.0027043933708985612,1.8421020930583432,-1.1428610354223434,74.28568793617467,69.37677370941053,-0.27576160234279,-0.7183999193656554,-1.6993717636546286,-3.129385610946212,30.987162968534363,0.2700004577636683,0.4553695822664423,0.5987494468689007,-0.32224499005909735,1.5197438837968988,0.1382522284049017,1.0592466653328998,-0.43639234880977185,67.3266204875253,-15.038335898013315,0.4604972184639999,7,-0.3024988174438512,-0.7174987792968786,-1.8474988937377965,-2.9799985885620153,-0.18499946594238992,1,-0.02570203019608641,1.3333248563145312,31.43000030517578,2.3333418104599266,31.51499938964844,-1.2444453863434266,31.334999084472656,-0.02570203019608641
10440,2014-07-09,31.71999931335449,31.76499938964844,31.40500068664551,31.63999938964844,1081600.0,0.006504836670673697,3.23527695811671,0.9999999999999112,75.82642511140632,70.68142966108545,-0.35506214466286323,-0.8886263732000792,-1.8267732421865723,-3.2967040561958214,30.342853042308832,0.3599987030029297,0.47470719517093585,0.7527494430541957,-0.22879880407209896,1.7342976901804903,0.26197531949105013,1.2435235666173412,-0.5451693502218831,92.37287039730911,10.54993366509622,0.4907741235631467,7,-0.4299993515014613,-0.879999160766598,-2.0487489700317347,-3.184998512268063,-0.25,2,-0.019073125956267423,1.8421020930583432,31.51499938964844,1.3333248563145312,31.43000030517578,2.3333418104599266,31.51499938964844,-0.019073125956267423
10441,2014-07-10,31.670000076293945,31.709999084472656,31.315000534057614,31.3799991607666,1462000.0,-0.001576268541705006,1.1351334632396344,3.6250149011757267,72.68817116089814,71.63739072937058,-0.2428069858345836,-0.7834993976681588,-1.696544772155292,-3.2101290823277004,30.38362370009865,0.404998779296875,0.5122811310408792,0.6422501564025893,-0.3566624038206072,1.6411627166257858,0.14279387629099105,1.1417064365141876,-0.38893961638849106,79.57004684282556,-0.04155384005993312,0.49945628011159865,7,-0.26000022888183594,-0.8299999237060547,-1.9624996185302734,-3.1349992752075195,-0.11000061035155895,3,-0.01705086562129665,3.23527695811671,31.71999931335449,1.8421020930583432,31.51499938964844,1.3333248563145312,31.43000030517578,-0.01705086562129665
10442,2014-07-11,31.53499984741211,31.68000030517578,31.42499923706055,31.68000030517578,1596200.0,-0.004262716405324163,2.517245008023944,-0.5,66.81034801689319,71.47661998382472,-0.052151887822294185,-0.5801913259095457,-1.4828417432308818,-3.040882853071274,30.77593157275572,0.2550010681152308,0.5622801732211151,0.4449999809265144,-0.514737123166995,1.4047370850200238,-0.03486857112024211,0.9248685329732709,-0.21999931335449574,50.53774908324164,-26.225351385528818,0.47986855204675555,7,-0.0775003433227539,-0.6949996948242188,-1.8249993324279785,-2.9999990463256836,0.38999938964844105,4,-0.0130014222101148,1.1351334632396344,31.670000076293945,3.23527695811671,31.71999931335449,1.8421020930583432,31.51499938964844,-0.0130014222101148
10443,2014-07-14,31.864999771118164,31.88999938964844,31.645000457763672,31.67499923706055,1134400.0,0.010464560815056867,1.0416597127847802,-1.3103443739969765,69.68503227473019,72.230155138497,-0.3622416094978256,-0.8406676892826539,-1.7407707781158734,-3.3346895210691656,32.11888067565057,0.3549995422363317,0.58242821083455,0.7034998893737807,-0.2638140259776307,1.6708138047251957,0.219842931698075,1.1871568470494864,-0.5499992370605504,95.76277761613751,20.882064840351262,0.4836569576757067,7,-0.3325004577636683,-0.9624996185302734,-2.154999256134033,-3.3299989700317383,0.1700000762939453,0,-0.01710340750693884,2.517245008023944,31.53499984741211,1.1351334632396344,31.670000076293945,3.23527695811671,31.71999931335449,-0.01710340750693884
10444,2014-07-15,32.06999969482422,32.09000015258789,31.834999084472656,31.834999084472656,1991400.0,0.006433388519646588,-1.1702162197259918,1.2368418410882127,77.1484110155285,72.84580465471838,-0.5060141875956283,-0.9523347514913496,-1.8495218871369978,-3.5006593127515053,33.49472895255043,0.2550010681152344,0.6093445385277363,0.8182497978210463,-0.13357000759416593,1.770069603236255,0.3423398951134402,1.2941597005286525,-0.6450004577636683,97.41929450215716,20.56750519324251,0.4759099027076048,7,-0.4375,-1.0674991607666016,-2.3349995613098145,-3.5099992752075195,-0.4499988555908203,1,-0.0210476845489177,1.0416597127847802,31.864999771118164,2.517245008023944,31.53499984741211,1.1351334632396344,31.670000076293945,-0.0210476845489177
10445,2014-07-16,32.095001220703125,32.275001525878906,31.959999084472656,32.084999084472656,1479000.0,0.000779592332922352,-1.4230757944775374,0.04256217128757873,72.85381495819774,72.95092867185927,-0.4883057714879797,-0.8902724128170973,-1.7890560165391634,-3.487446275367418,35.04784400380292,0.31500244140625,0.5963162395580994,0.7590012550354004,-0.17727160689543808,1.6952741169662424,0.29086482406998115,1.2271376860008196,-0.5370018005371051,81.24998758237857,3.976417814939012,0.4681364309654205,7,-0.30750083923339844,-1.0,-2.3400015830993652,-3.5150012969970703,-0.30500030517578125,2,-0.023835527898456776,-1.1702162197259918,32.06999969482422,1.0416597127847802,31.864999771118164,2.517245008023944,31.53499984741211,-0.023835527898456776
10446,2014-07-17,31.739999771118164,32.10499954223633,31.68000030517578,31.8799991607666,1311600.0,-0.011060957659536186,-2.2692460055460186,-13.996948893974066,62.020167769330655,71.80716818701549,-0.07801781695675913,-0.4587686266144537,-1.356269390775008,-3.095587297007782,36.704263686279305,0.4249992370605469,0.6029404350273957,0.34049978256225444,-0.5174655334837368,1.1984650986082421,-0.08848287546074118,0.7694824405852501,0.5350017547607422,37.05878657050638,-38.96106118856252,0.4289826580229943,7,0.0475006103515625,-0.6449985504150391,-1.924999713897705,-3.0999994277954137,-0.13999938964843395,3,-0.008506630740727439,-1.4230757944775374,32.095001220703125,-1.1702162197259918,32.06999969482422,1.0416597127847802,31.864999771118164,-0.008506630740727439
10447,2014-07-18,32.169998168945305,32.290000915527344,31.75,31.78000068664551,1454000.0,0.013547523658724803,-1.4000101725519118,-2.785708446866409,63.20932965151901,70.50304309940869,-0.45296819198022575,-0.8077089599695242,-1.7186459653713584,-3.4844165156208504,38.28458452839365,0.5500011444091797,0.5858014635629303,0.6927482604980391,-0.14753015836917882,1.5330266793652534,0.2726090510644319,1.1128874699316462,-0.48999786376952414,81.39493621475734,7.997258946293428,0.42013920943360733,7,-0.3749980926513601,-1.0674972534179616,-2.2137484550476003,-3.379998207092278,-0.619998931884755,4,-0.01896172638243321,-2.2692460055460186,31.739999771118164,-1.4230757944775374,32.095001220703125,-1.1702162197259918,32.06999969482422,-0.01896172638243321
10448,2014-07-21,32.299999237060554,32.380001068115234,31.90500068664551,32.115001678466804,1573200.0,0.004041065449631898,1.7536156567891241,0.4743557766138115,68.97229447020251,69.91266604763402,-0.4990636481981099,-0.8601269146660968,-1.7823112736660747,-3.5740703906046605,39.60692573582957,0.475000381469723,0.5858715242075903,0.7454993247985904,-0.09926675359078985,1.5902654031879706,0.3231162856038985,1.1678823639932823,-0.6199989318847727,88.57117944861437,15.016614586509831,0.42238303919469034,7,-0.4524984359741282,-1.152498245239265,-2.2874994277954173,-3.482499122619636,-0.549999237060554,0,-0.011609907394974028,-1.4000101725519118,32.169998168945305,-2.2692460055460186,31.739999771118164,-1.4230757944775374,32.095001220703125,-0.011609907394974028
10449,2014-07-22,31.604999542236328,32.455001831054695,31.5049991607666,32.450000762939446,2676600.0,-0.021517018923851605,1.2222197435462512,-4.567634444077823,51.79150888594123,67.24211980036011,0.23472944718425737,-0.11261984428084304,-1.03606594339481,-2.8451495181403885,40.32178581426097,0.950002670288093,0.5555128723499827,0.01349964141845561,-0.7664465090999215,0.7934457919368363,-0.37647343384073295,0.40347271667764417,0.7750015258789062,10.52632635647234,-59.23875132346538,0.3899730752591901,7,0.2800016403198242,-0.34249877929687145,-1.4987492561340332,-2.78749942779541,0.2399997711181605,1,0.013605452029864296,1.7536156567891241,32.299999237060554,-1.4000101725519118,32.169998168945305,-2.2692460055460186,31.739999771118164,0.013605452029864296
10450,2014-07-23,31.479999542236328,31.63500022888184,31.274999618530273,31.614999771118164,1585600.0,-0.003955070457537957,3.114265784568979,0.15976335367835737,52.3888050255968,64.98663467421552,0.3599588179977289,0.07946110403920059,-0.8658579179635879,-2.6886865812959364,40.57791923622121,0.36000061035156605,0.5234745418797608,-0.15150032043457173,-0.8066984611777741,0.5036978203086342,-0.4790993908061729,0.17609874993702945,0.9750022888183665,17.37284231590473,-51.39815626665947,0.3275990703716026,7,0.3850011825561559,-0.21749877929687145,-1.3537492752075195,-2.66249942779541,0.3549995422363281,2,0.004447309372073827,1.2222197435462512,31.604999542236328,1.7536156567891241,32.299999237060554,-1.4000101725519118,32.169998168945305,0.004447309372073827
10451,2014-07-24,31.915000915527344,32.02000045776367,31.51499938964844,31.559999465942386,1206000.0,0.01381834115681535,-1.2696595502102566,-2.62963590895602,56.079048853619945,63.7942681005185,-0.04093964767088565,-0.30792703437344926,-1.2462793918614352,-3.086821346669808,40.45220358806213,0.5400009155273438,0.500135295493596,0.24325103759765554,-0.3749146648501025,0.86141674004541,-0.0658318136262217,0.5523338888215328,0.5400009155273509,54.237296354546025,-13.347744555754993,0.30908285122387735,7,-0.05000019073485973,-0.6525001525878871,-1.6987504959106445,-3.097500801086426,0.13499832153321023,3,-0.0039166534987998824,3.114265784568979,31.479999542236328,1.2222197435462512,31.604999542236328,1.7536156567891241,32.299999237060554,-0.0039166534987998824
10452,2014-07-25,31.68000030517578,31.920000076293945,31.59499931335449,31.80500030517578,1051600.0,-0.0073633277020282994,-1.2033801869835357,-0.35211123826717095,53.63371835134223,62.01078877569762,0.2422695404187074,-0.03245446454658918,-0.9729725420906163,-2.821934049171915,40.31969411006332,0.3250007629394567,0.4466300774572183,-0.018499565124511008,-0.5848180259444504,0.5478188956954284,-0.3016587955344825,0.2646596652854605,0.7278014373779342,34.322027734090035,-33.67823594941492,0.2831592304099706,7,0.18500041961670277,-0.26249980926513317,-1.463749885559082,-2.8625001907348633,0.9449996948242188,4,-0.002525250092658027,-1.2696595502102566,31.915000915527344,3.114265784568979,31.479999542236328,1.2222197435462512,31.604999542236328,-0.002525250092658027
10453,2014-07-28,31.45499992370605,31.68000030517578,31.3799991607666,31.649999618530273,1537400.0,-0.007102284700198358,1.352940296497973,1.5599975585937784,49.162019507147924,58.90118971921089,0.45035493737596966,0.1996306628943323,-0.7076221375191629,-2.566215682343529,39.39856780126505,0.3000011444091797,0.4019159297656074,-0.24149990081787465,-0.811117355134467,0.32811755349871774,-0.5263086279761708,0.04330882634042155,0.9074897338867238,15.254234548484158,-50.64883642158262,0.2848087271582962,7,0.4100008010864329,0.04750061035157316,-1.2024998664855922,-2.637499809265133,1.5749988555908239,0,0.0030201657474144827,-1.2033801869835357,31.68000030517578,-1.2696595502102566,31.915000915527344,3.114265784568979,31.479999542236328,0.0030201657474144827
10454,2014-07-29,31.22500038146973,31.57999992370605,31.21500015258789,31.440000534057614,923800.0,-0.007312018527871,-2.1063729627945933,1.102566610587212,43.134556574923664,55.59904989884709,0.6122731856623425,0.4433012532020726,-0.44539964166554213,-2.3080406344317446,38.16023571545515,0.3649997711181605,0.37793344755558067,-0.46574945449828675,-1.0525808517114719,0.12108194271489481,-0.7591651531048775,-0.17233375589169597,1.093989674560543,1.242263986428654,-58.779796958710115,0.29341569860659156,7,0.6100006103515625,0.2775001525878942,-0.9562501907348668,-2.407500267028812,1.7049999237060511,1,0.016813438338397102,1.352940296497973,31.45499992370605,-1.2033801869835357,31.68000030517578,-1.2696595502102566,31.915000915527344,0.016813438338397102
10455,2014-07-30,31.2450008392334,31.45499992370605,31.07999992370605,31.26000022888184,2793000.0,0.000640527062268248,-1.1739053516142852,0.06976455350332786,44.055962337515446,53.60302707308985,0.5129640084963683,0.42542275495871706,-0.4411457872497522,-2.3005809370730645,36.60119833165144,0.375,0.313933487870262,-0.43324899673461914,-1.0476399523208642,0.18114195885162943,-0.7404444745277416,-0.12605351894149663,1.007749822590334,17.5532789130557,-38.34389592731346,0.3071954777931241,7,0.5225000381469727,0.2700004577636719,-0.9537506103515625,-2.405000686645508,1.9200000762939453,2,0.01920302313987099,-2.1063729627945933,31.22500038146973,1.352940296497973,31.45499992370605,-1.2033801869835357,31.68000030517578,0.01920302313987099
10456,2014-07-31,30.6299991607666,31.47500038146973,30.364999771118164,31.15500068664551,2797000.0,-0.019683202494734986,-1.1042659512152857,35.00152594098889,38.840945234481254,50.895428804530106,1.0660615146507695,1.0381247180603523,0.1975891237620253,-1.6569457147174802,35.422432302337555,1.110000610351566,0.1887317198863414,-1.0130006790161126,-1.773771662605661,-0.2522296954265606,-1.393386170810885,-0.6326151872213366,1.5289314420077176,17.0417580476604,-37.9002662759107,0.38038549179477527,7,0.7800016403198278,0.7800016403198278,-0.2024989128112793,-1.732499122619629,2.325002670288093,3,0.039340514421218664,-1.1739053516142852,31.2450008392334,-2.1063729627945933,31.22500038146973,1.352940296497973,31.45499992370605,0.039340514421218664
10457,2014-08-01,30.84000015258789,31.05500030517578,30.459999084472656,30.614999771118164,3371400.0,0.00685605607493045,-1.2242963332679726,-0.42857090956650346,36.97588601879622,47.34027230992941,0.723660835945136,0.8168415228309129,0.01489563389115034,-1.8332087396357792,34.17996429207453,0.595001220703125,0.08239041349170861,-0.7692497253417976,-1.6096521989584645,0.07115274827487283,-1.1894509621501328,-0.3490484885334624,1.1395373670208144,36.12168734289763,-13.092638473369604,0.4202012368083345,8,0.5700006484985387,0.5700006484985387,-0.22625017166137695,-1.760000228881836,1.9949989318847656,4,0.039234730171398224,-1.1042659512152857,30.6299991607666,-1.1739053516142852,31.2450008392334,-2.1063729627945933,31.22500038146973,0.039234730171398224
10458,2014-08-04,30.97500038146973,31.04999923706055,30.770000457763672,30.934999465942386,1670200.0,0.004377439306546549,1.9473768747365203,0.17778154537362778,35.834447390589304,45.56726547711253,0.42571213696474786,0.6809170416094155,-0.09002058387169853,-1.9292718273871152,32.87035176665634,0.27999877929687855,0.02314442075772405,-0.6114995002746539,-1.4958194324721426,0.27282043192283467,-1.0536594663734,-0.1693395341759114,0.8430833632899208,50.20580524638589,6.796241033139921,0.44215996609874375,8,0.21749973297118785,0.4350004196166992,-0.3225007057189977,-1.8950004577636754,1.975000381469716,0,0.05326875216173854,-1.2242963332679726,30.84000015258789,-1.1042659512152857,30.6299991607666,-1.1739053516142852,31.2450008392334,0.05326875216173854
10459,2014-08-05,30.70499992370605,31.024999618530273,30.6200008392334,30.895000457763672,1395000.0,-0.008716721692930252,-1.2500013245524337,-4.749904634751186,33.09003460602641,43.42295765271582,0.619800636865584,0.9350641846611758,0.20287220992452148,-1.6213492952941806,31.894806332361064,0.404998779296875,-0.08752846552063787,-0.8409999847412131,-1.8093113935129956,0.1273114240305695,-1.3251556891271044,-0.3568442803553218,0.9677754236894494,30.63062753453804,-7.662220739550985,0.48415570438589195,8,0.48750019073486683,0.7050008773803782,0.02250003814697621,-1.5299997329711879,2.3399982452392543,1,0.07572052959999476,1.9473768747365203,30.97500038146973,-1.2242963332679726,30.84000015258789,-1.1042659512152857,30.6299991607666,0.07572052959999476
10460,2014-08-06,31.114999771118164,31.190000534057614,30.520000457763672,30.59000015258789,1708200.0,0.013352869188433703,-1.0150408287943997,-2.763148120262961,42.49700732073008,41.91384192683917,0.17051186168031052,0.5032154501541015,-0.1830288171661536,-1.9865064845549654,30.334380315696507,0.6700000762939418,-0.22734267056368296,-0.40075016021728516,-1.3838614703860017,0.5823611499514314,-0.892305815301647,0.09080549486707312,0.4269980186496021,67.56753041446126,27.915723063550118,0.4915556550843584,8,0.027500152587890625,0.29500102996826527,-0.3549995422363281,-1.9074993133544922,1.739999771118164,2,0.05833201180809122,-1.2500013245524337,30.70499992370605,1.9473768747365203,30.97500038146973,-1.2242963332679726,30.84000015258789,0.05833201180809122
10461,2014-08-07,31.1299991607666,31.399999618530273,31.04999923706055,31.295000076293945,1528000.0,0.0004820629843731439,-1.1538434451917574,-0.31428768651158395,36.13336771641909,39.96935852295882,0.036263241132242996,0.46977170552278835,-0.16729416712911416,-1.9601125309913243,28.900083667976528,0.350000381469723,-0.2704795711101369,-0.35875072479247905,-1.3536157279804542,0.6361142783954961,-0.8561832263864666,0.1386817768015085,0.2942988271362026,71.27656336553504,35.38047437666194,0.497432501593988,8,-0.1074991226196289,0.28000164031982777,-0.2524991035461426,-1.8824987411499023,1.700002670288093,3,0.0653710828661207,-1.0150408287943997,31.114999771118164,-1.2500013245524337,30.70499992370605,1.9473768747365203,30.97500038146973,0.0653710828661207
10462,2014-08-08,31.125,31.170000076293945,30.684999465942386,30.96500015258789,1559000.0,-0.0001605898137286843,2.8800048828124716,-0.9696906644472187,33.79313102655759,38.26170424733767,-0.05111930376449081,0.4663919505304719,-0.13388680585986634,-1.913807888918324,27.664064703063996,0.48500061035155895,-0.31032895134109495,-0.343249893188478,-1.3509165784442203,0.6644167920672643,-0.8470832358163491,0.16058344943939318,0.27499961853027344,68.75001354652309,37.884564003058316,0.5038333426278709,8,-0.15250015258789062,0.28500080108642933,-0.1875,-1.859999656677246,1.6949996948242188,4,0.05879523955195798,-1.1538434451917574,31.1299991607666,-1.0150408287943997,31.114999771118164,-1.2500013245524337,30.70499992370605,0.05879523955195798
10463,2014-08-11,31.31999969482422,31.395000457763672,31.17499923706055,31.25,1097600.0,0.006265050436119468,-1.0000000000000322,0.43749850988245953,45.44000800780274,38.51786551765757,-0.2986934423410652,0.2408154677283676,-0.29891621749475306,-2.061158714884556,25.745821443652662,0.2700004577636719,-0.3996727470724828,-0.12100019454955913,-1.1128436783022408,0.8708432892031261,-0.6169219364259,0.37492154732678173,-0.9549999237060547,90.9090909090909,55.09681633922236,0.4959217418763419,8,-0.39999961853027344,0.09000110626221058,-0.38249969482421875,-2.054999351501465,0.9550018310546875,0,0.04837162849330423,2.8800048828124716,31.125,-1.1538434451917574,31.1299991607666,-1.0150408287943997,31.114999771118164,0.04837162849330423
10464,2014-08-12,31.395000457763672,31.43000030517578,31.184999465942386,31.34000015258789,1279200.0,0.0023946603981559456,2.920013427734318,0.7857220708446866,48.617903122960854,39.0247478271515,-0.3878279885140792,0.11874049888183791,-0.3379439702337308,-2.0855149960720993,23.341552738507414,0.24500083923339488,-0.46740234281173443,-0.012249469757080078,-0.9588804044765951,0.9343814649624314,-0.48556493711683757,0.4610659976026774,-1.009400672912598,96.1538622768297,55.61282648363414,0.47331546735975627,8,-0.47500038146972656,0.015000343322757459,-0.43249988555908203,-1.8050003051757812,0.7049980163574148,1,0.04953018896329531,-1.0000000000000322,31.31999969482422,2.8800048828124716,31.125,-1.1538434451917574,31.1299991607666,0.04953018896329531
10465,2014-08-13,31.32999992370605,31.57999992370605,31.21500015258789,31.5,1143600.0,-0.002070410355466179,1.2121203363870445,-3.0908933277847783,39.18668792364409,39.06316368150293,-0.34587479746062755,0.1301640701512845,-0.25229701564822804,-1.9722087214315032,20.38053027642947,0.3649997711181605,-0.5054021323115414,-0.03899993896484588,-0.9287340771139405,0.8507341991842523,-0.4838670080393932,0.40586713010970144,-0.902624118041988,72.06705339294749,31.884628018665182,0.44486706907454837,8,-0.31000041961669567,0.0800008773803782,-0.32499933242797496,-1.6824998855590785,0.8599987030029332,2,0.054739810067525374,2.920013427734318,31.395000457763672,-1.0000000000000322,31.31999969482422,2.8800048828124716,31.125,0.054739810067525374
10466,2014-08-14,31.46999931335449,31.55500030517578,31.274999618530273,31.334999084472656,858800.0,0.004468541014662097,-1.1960910444077102,-0.7941186370316806,45.97699637457947,40.063287054367734,-0.3958135561638123,-0.032780911157004766,-0.36137685233876127,-2.0577278862236916,18.49404834758332,0.2800006866455078,-0.49761740673338295,0.11449947357177237,-0.7595886128484572,0.988587559992002,-0.32254456963834244,0.5515435167818872,-0.9734660606079046,87.70943529722646,44.853039655204384,0.43704404321011464,8,-0.41999912261962535,-0.0599985122680593,-0.40499925613402965,-1.7799997329711879,0.7500019073486364,3,0.044010176647639954,1.2121203363870445,31.32999992370605,2.920013427734318,31.395000457763672,-1.0000000000000322,31.31999969482422,0.044010176647639954
10467,2014-08-15,31.559999465942386,31.79999923706055,31.35000038146973,31.53499984741211,1885400.0,0.002859871450639151,-1.278483579840982,0.18518204552200804,52.12120091182753,41.872926334505316,-0.41676898693028974,-0.18005532647713451,-0.4268336284053298,-2.0932890689934602,16.26871752450115,0.4499988555908203,-0.4934435434575306,0.23499956130981658,-0.5582549032601527,1.0282540258797859,-0.16162767097516806,0.6316267935948012,-0.9984582129382353,61.60003662109374,14.622102519044809,0.39662723228498536,8,-0.399999618530277,-0.14999866485595703,-0.43499946594238637,-1.797499656677246,0.3999996185302699,4,0.04024088677450122,-1.1960910444077102,31.46999931335449,1.2121203363870445,31.32999992370605,2.920013427734318,31.395000457763672,0.04024088677450122
10468,2014-08-18,31.92499923706055,31.94499969482422,31.645000457763672,31.709999084472656,1109600.0,0.011565265440262484,1.3529253369635137,8.60013733119599,63.40992682657676,45.241803247899796,-0.7072106450773212,-0.6056411645332638,-0.7636709848351053,-2.3990990233232488,13.884657110788105,0.3850002288818324,-0.40023172115551375,0.6187493324279814,-0.09077894928124053,1.3282776141371997,0.2639851915733722,0.9735134732825905,-1.2643813453318877,97.36836161311498,42.76257915361375,0.35476414085460917,8,-0.6924991607666051,-0.5149984359741211,-0.7762494087219274,-2.16249942779541,0.06000137329100852,0,0.028034470764362496,-1.278483579840982,31.559999465942386,-1.1960910444077102,31.46999931335449,1.2121203363870445,31.32999992370605,0.028034470764362496
10469,2014-08-19,32.03499984741211,32.09999847412109,31.93000030517578,32.025001525878906,1086600.0,0.0034455947683740273,1.428622033298055,0.04650378808040945,64.62959679396192,47.70097985603667,-0.6802457046687884,-0.7186194850129652,-0.8459069604505594,-2.4509844754121204,13.020478002868419,0.17499923706053622,-0.304083181135141,0.7072499275207527,-0.06378825667946586,1.4782881117209712,0.3217308354206416,1.0927690196208637,-1.2459437753738918,92.65550847640345,31.984649273315696,0.38551909210010954,8,-0.6425008773803711,-0.62499904632568,-0.817500114440918,-2.210000038146969,-0.2800006866455078,1,0.007491858267830942,1.3529253369635137,31.92499923706055,-1.278483579840982,31.559999465942386,-1.1960910444077102,31.46999931335449,0.007491858267830942
10470,2014-08-20,31.6200008392334,32.044998168945305,31.61000061035156,32.029998779296875,1418600.0,-0.0129545500282634,-1.0232519971788379,-41.00667684090042,69.80003356933577,51.441720506360745,-0.20794681182105634,-0.30840630179356765,-0.4101334509140031,-1.982647455834293,12.557737692330761,0.43499755859374645,-0.2163991275900372,0.2852508544921868,-0.4941044892704767,1.0646061982548467,-0.10442681738914317,0.6749285263735167,-0.6736316789452381,41.81838779110262,-23.364507703401557,0.3896776718813302,8,-0.22750186920166016,-0.2100000381469691,-0.30250072479248047,-1.6950006484985352,0.06499862670898793,2,0.015180190453762288,1.428622033298055,32.03499984741211,1.3529253369635137,31.92499923706055,-1.278483579840982,31.559999465942386,0.015180190453762288
10471,2014-08-21,31.790000915527344,31.94499969482422,31.565000534057614,31.684999465942386,1444000.0,0.005376346356164907,-1.2028980699804595,-0.25610238326734247,69.30896578246276,55.38792436812799,-0.3067367650019932,-0.5146369239508459,-0.5492181297219361,-2.1044856842340494,11.233102919076096,0.3799991607666051,-0.07742404019223414,0.4615009307861335,-0.30006339950938354,1.2230652610816506,0.08071876563837677,0.8422830959338903,-0.7051962375792336,58.66688707195845,-9.771032493473506,0.38078216514775776,8,-0.15250205993652344,-0.3800001144409144,-0.34875011444091797,-1.7725000381469727,0.30500030517578125,3,0.01258250077577916,-1.0232519971788379,31.6200008392334,1.428622033298055,32.03499984741211,1.3529253369635137,31.92499923706055,0.01258250077577916
10472,2014-08-22,31.60000038146973,31.8799991607666,31.46500015258789,31.8799991607666,1550400.0,-0.005976738867120024,1.964291553133515,-2.6666182267352654,62.42545033156774,57.27519573743521,-0.04723937232440534,-0.34882133472572363,-0.3243922249017466,-1.8689350911169882,9.81575439839492,0.41499900817871094,-0.012960368012944201,0.27550039291382333,-0.47909898903330017,1.0300997748609468,-0.10179929805973842,0.6528000838873851,-0.39337244798086246,21.259934759494012,-47.440082372821095,0.37729969097356114,8,0.042498588562008166,-0.18999958038330078,-0.15874958038330433,-1.582499504089359,0.034999847412109375,4,0.019620279485723202,-1.2028980699804595,31.790000915527344,-1.0232519971788379,31.6200008392334,1.428622033298055,32.03499984741211,0.019620279485723202
10473,2014-08-25,31.54999923706055,31.739999771118164,31.45000076293945,31.729999542236328,1112600.0,-0.0015823146773915608,1.8999790192451098,0.6428610354223387,68.40957048504839,59.47426988877827,0.04338008590076825,-0.307082439961615,-0.2441031555203672,-1.7759266251688324,9.013673812790204,0.2899990081787145,0.08059332758932314,0.2207492828369162,-0.5384905744013686,0.9799891400751974,-0.1588706457822262,0.6003692114560586,-0.23616683869581578,15.384434806595346,-55.729768131982915,0.37961992861914134,8,0.10750007629393821,-0.1399984359741211,-0.1012487411499059,-1.3249988555908239,-0.4949989318847692,0,0.012995241119704737,1.964291553133515,31.60000038146973,-1.2028980699804595,31.790000915527344,-1.0232519971788379,31.6200008392334,0.012995241119704737
10474,2014-08-26,31.75,31.809999465942386,31.56999969482422,31.625,1229600.0,0.006339168550740126,-1.0425459385754474,-0.694443267070755,65.22781599080082,62.3677285629068,-0.11283401786507241,-0.49090378389488265,-0.40538704670087,-1.9304422550146612,8.626645142378786,0.26000022888183594,0.1948259003598345,0.3945000648498542,-0.3855803509130453,1.1745804806127538,0.004459856968402676,0.7845402727313058,-0.34182767254450397,50.42025965699721,-20.26919560069512,0.3900402078814506,8,-0.06250095367431996,-0.33999919891357067,-0.2524991035461426,-1.3674993515014648,-0.5949993133544886,1,0.007401594026820835,1.8999790192451098,31.54999923706055,1.964291553133515,31.60000038146973,-1.2028980699804595,31.790000915527344,0.007401594026820835
10475,2014-08-27,31.84499931335449,31.979999542236328,31.70000076293945,31.82999992370605,1314000.0,0.002992104357621761,-1.0363717071952983,0.1199951171875,66.51269861966158,64.64947325680481,-0.14203466959400046,-0.5677571758412263,-0.4644418432674726,-1.9780640467955415,8.757956021184505,0.27999877929687855,0.2479588601401943,0.4594994544982889,-0.3483431036562088,1.2673420126527866,0.055578175421040044,0.8634207335755377,-0.39499855041503906,74.52820003454778,3.751367597050688,0.4039212790772488,8,-0.11999988555907848,-0.6125001907348633,-0.2712483406066859,-1.1924982070922745,-0.28499984741210227,2,-0.0028261942072062007,-1.0425459385754474,31.75,1.8999790192451098,31.54999923706055,1.964291553133515,31.60000038146973,-0.0028261942072062007
10476,2014-08-28,31.834999084472656,31.97500038146973,31.51000022888184,31.63500022888184,1754600.0,-0.00031402823355186626,-1.0666726006553144,13.333799593082164,66.3594109550271,66.2314965949381,-0.08360648405547266,-0.4878657979563812,-0.41980646110947006,-1.914036282970649,8.097466032004094,0.4650001525878906,0.28703474024107223,0.3892492294311509,-0.35888003076898656,1.1373784896312849,0.015184599331082183,0.7633138595312197,0.2649993896484304,72.641360050671,1.5417176925503924,0.37406463010006735,8,-0.05999946594238992,-0.6024999618530309,-0.2712483406066859,-1.1424980163574183,-0.2849998474121058,3,-0.004711783346757814,-1.0363717071952983,31.84499931335449,-1.0425459385754474,31.75,1.8999790192451098,31.54999923706055,-0.004711783346757814
10477,2014-08-29,32.049999237060554,32.19499969482422,31.88500022888184,31.934999465942386,1343600.0,0.006753578098664503,-1.8837394984074443,0.5750021457795181,66.66663763551756,66.59335335148707,-0.2478552669784122,-0.6404016672460742,-0.6016335513489963,-2.076403598482777,7.583157820879377,0.3600006103515625,0.37234637802789905,0.5437494277954187,-0.19374880795951555,1.2812476635503494,0.17500030991795157,0.9124985456728858,-0.5399990081787145,80.53682340230625,11.44959240103455,0.3687491178774659,8,-0.22749900817871804,-0.7699995040893626,-0.48624849319458363,-1.1774978637695348,-0.8449993133545028,4,0.0014041180877950588,-1.0666726006553144,31.834999084472656,-1.0363717071952983,31.84499931335449,-1.0425459385754474,31.75,0.0014041180877950588
10478,2014-09-02,32.625,32.78499984741211,32.209999084472656,32.375,3137000.0,0.017940741860441367,1.0175476168168007,2.173917370175575,72.86242427336471,67.50811196030959,-0.7969237654292343,-1.1441096258246972,-1.1406090254309902,-2.597847497989825,7.481343127694104,0.7350006103515554,0.4446986018171124,1.036250209808351,0.18811995361916445,1.8843804659975412,0.6121850817137542,1.4603153379029443,-1.1149997711181605,87.45098860527143,20.887485092856465,0.424065128094595,9,-0.5074996948242188,-1.0500001907348633,-0.983749389648434,-1.7524986267089808,-0.7049999237060547,1,-0.03034482057067156,-1.8837394984074443,32.049999237060554,-1.0666726006553144,31.834999084472656,-1.0363717071952983,31.84499931335449,-0.03034482057067156
10479,2014-09-03,33.029998779296875,33.049999237060554,32.59999847412109,32.72499847412109,2247600.0,0.012413755687260553,1.6086908447589312,1.2200012207031534,78.05278003868848,68.42508379023768,-1.1688569240808668,-1.439814447712731,-1.5076798222522036,-2.9430375592414606,7.221390520955931,0.45000076293946734,0.5077252508637926,1.3249990463256829,0.3578875290406245,2.292110563610745,0.8414432876831555,1.8085548049682139,-1.4689985656738251,98.70126813994948,31.47759103184937,0.4835557586425302,9,-0.779998779296875,-1.322499275207516,-1.346248149871819,-2.0849981307983327,-1.4999980926513636,2,-0.059794082564696205,1.0175476168168007,32.625,-1.8837394984074443,32.049999237060554,-1.0666726006553144,31.834999084472656,-0.059794082564696205
10480,2014-09-04,32.93000030517578,33.264999389648445,32.915000915527344,33.134998321533196,2077400.0,-0.003027504626605504,-1.9787510348522592,-0.672123971283449,74.41473417363012,68.99239138925628,-0.9649701349247195,-1.2615490863487722,-1.3641693656387126,-2.77673795720926,7.540745869676776,0.34999847412110086,0.5090509949381712,1.1342505455017076,0.06501448150732614,2.2034866094960925,0.5996325135045169,1.6688685774988983,-1.27966015014648,80.91172395054983,15.606874013526394,0.5346180319971919,9,-0.5725002288818359,-1.115000724792477,-1.261249542236321,-1.952499389648434,-1.6200008392333949,3,-0.05390220473976992,1.6086908447589312,33.029998779296875,1.0175476168168007,32.625,-1.8837394984074443,32.049999237060554,-0.05390220473976992
10481,2014-09-05,33.165000915527344,33.165000915527344,32.674999237060554,32.880001068115234,949800.0,0.007136368301661644,2.4386101109608527,-1.390256610655252,75.5981073748984,70.45601994962635,-1.1001031439023237,-1.4084895007930243,-1.5658924589643277,-2.942679297508654,8.201724274465324,0.49000167846678977,0.5045177020314853,1.2675010681152337,0.08383365186755753,2.4511684843629062,0.6756673599913938,1.85933477623907,-1.3854880217285093,92.75372935259246,25.86571933872223,0.5918337081238371,9,-0.8075008392333984,-1.3500013351440394,-1.523749828338623,-2.1874999999999964,-2.2600002288818324,4,-0.048394434050309965,-1.9787510348522592,32.93000030517578,1.6086908447589312,33.029998779296875,1.0175476168168007,32.625,-0.048394434050309965
10482,2014-09-08,32.955001831054695,33.19499969482422,32.779998779296875,33.06999969482422,1369000.0,-0.006331948701208456,1.2739909282832718,-0.4035014924174236,67.28192537273331,70.33072604825801,-0.7573247713236526,-1.1113407881951005,-1.3254982771811044,-2.6758768381227362,8.126604941716037,0.41500091552734375,0.5175450377228294,0.9660018920898494,-0.24874822034904298,2.180752004528742,0.3586268358704032,1.5733769483092956,-1.0566500175878915,70.61635365668477,7.270619912320363,0.6073750562194458,9,-0.5675020217895508,-1.0925025939941442,-1.5450010299682653,-1.8200006484985423,-1.4200019836425852,0,-0.042633971049279684,2.4386101109608527,33.165000915527344,-1.9787510348522592,32.93000030517578,1.6086908447589312,33.029998779296875,-0.042633971049279684
10483,2014-09-09,32.834999084472656,32.93000030517578,32.68000030517578,32.834999084472656,888800.0,-0.003641412226199736,1.6315451333119178,-0.0,63.377906153396744,70.12518051076866,-0.48709964852731247,-0.9191435586596768,-1.1871514793082127,-2.504940030949051,8.527302550232715,0.27500152587891336,0.5223369852586472,0.7702491760253878,-0.45772106100824317,1.9982194130590223,0.1562640575085723,1.3842342945422033,-0.8273154649113224,35.3383889953309,-23.296053406067486,0.6139851185168171,9,-0.4474992752075124,-0.942499160766598,-1.424998283386227,-1.6924982070922852,-0.8549995422363281,1,-0.04964212596970696,1.2739909282832718,32.955001831054695,2.4386101109608527,33.165000915527344,-1.9787510348522592,32.93000030517578,-0.04964212596970696
10484,2014-09-10,32.950000762939446,33.005001068115234,32.72499847412109,32.830001831054695,1208000.0,0.0035024115021575764,1.4348100111124629,100.0,74.72114820783975,71.03723046501068,-0.46263088598793445,-0.9609434335751779,-1.27709766242695,-2.5694185479944487,9.088252084215979,0.28000259399414773,0.5703634611114907,0.8075008392333913,-0.438695921498244,2.0536975999650267,0.18440245886757367,1.430599219599209,-0.8417318817711461,46.61041606051548,-13.566574986581536,0.6230983803658184,9,-0.5625009536743022,-1.0575008392333878,-1.6487503051757741,-1.807499885559075,-0.9650001525878871,2,-0.03125950418198453,1.6315451333119178,32.834999084472656,1.2739909282832718,32.955001831054695,2.4386101109608527,33.165000915527344,-0.03125950418198453
10485,2014-09-11,33.044998168945305,33.064998626708984,32.709999084472656,32.75,1191400.0,0.002883077505500653,1.1194060443189324,2.458339956130823,73.99610799014458,71.88575235780152,-0.4129317554797751,-0.9706346739436142,-1.3504160047963936,-2.6117895929896306,10.098179813453065,0.3549995422363281,0.619437036087497,0.8167483329772907,-0.4300636964360862,2.063560362390671,0.19334231827060222,1.440154347683979,-0.844190847098595,71.15357810952398,10.340028333069789,0.6234060147066894,9,-0.46999835968016157,-1.1524982452392472,-1.7437477111816335,-1.8974971771240128,-0.5299987792968608,3,-0.04584649920554518,1.4348100111124629,32.950000762939446,1.6315451333119178,32.834999084472656,1.2739909282832718,32.955001831054695,-0.04584649920554518
10486,2014-09-12,32.85499954223633,33.05500030517578,32.77000045776367,33.0,1626600.0,-0.00574969396994951,1.2352835579756758,-0.491530026379777,73.99616196199469,72.7001439496323,-0.07043755186425926,-0.7078468425762807,-1.1353410158182164,-2.3657433776237298,11.162685292106039,0.2849998474121094,0.67059235256324,0.5574996948242159,-0.6656133465446104,1.7806127361930386,-0.05405682586019367,1.169056215508629,-0.5690568549654813,33.98047465260289,-30.521214985850087,0.6115565206844118,9,-0.11750030517578125,-0.8800001144409109,-1.578749179840088,-1.7074985504150355,0.13000106811522727,4,-0.047024808942936924,1.1194060443189324,33.044998168945305,1.4348100111124629,32.950000762939446,1.6315451333119178,32.834999084472656,-0.047024808942936924
10487,2014-09-15,32.830001831054695,32.990001678466804,32.759998321533196,32.84999847412109,956200.0,-0.0007608495367500412,-1.8749761586876965,0.13790744784394715,74.71050972675573,72.90548677778688,0.08586921747883025,-0.6143219440254128,-1.0908432333235822,-2.2831567365286176,11.989300834204696,0.23000335693360796,0.7169748155084399,0.4690018653869714,-0.7244039138751219,1.6624076446490648,-0.12770102424407526,1.065704755018018,-0.4657346075936388,38.96160515234269,-30.441399623751472,0.5967028896310466,9,0.10249710083007102,-0.8550024032592773,-1.6137514114379954,-1.682500839233402,1.1149978637695241,0,-0.05863542604460892,1.2352835579756758,32.85499954223633,1.1194060443189324,33.044998168945305,1.4348100111124629,32.950000762939446,-0.05863542604460892
10488,2014-09-16,32.81999969482422,33.02000045776367,32.735000610351555,32.80500030517578,1520200.0,-0.00030466450419186497,-2.6774463477059958,-0.7500953834419676,72.29168156784226,72.26536472547062,0.1413001753220584,-0.5626795687198722,-1.0583150084702098,-2.214480330359333,12.547159541613881,0.2849998474121165,0.7723705383359913,0.4142497062683077,-0.7774377533263248,1.6059371658629402,-0.18159402352900855,1.010093436065624,-0.3836738980681744,30.986127378816047,-39.13191474571346,0.595843729797317,9,0.14999961853028054,-0.6000003814697195,-1.6287493705749512,-1.6724987030029261,0.6150016784667969,1,-0.03915295122975748,-1.8749761586876965,32.830001831054695,1.2352835579756758,32.85499954223633,1.1194060443189324,33.044998168945305,-0.03915295122975748
10489,2014-09-17,32.275001525878906,32.84000015258789,32.095001220703125,32.72499847412109,2309200.0,-0.016605672578091424,1.1911723457011747,-30.001017293997492,57.543907553042864,70.39082843429425,0.6346830807316053,0.001286806545792274,-0.4993994318700814,-1.617772316271072,12.112790094577093,0.7449989318847656,0.8043566906571158,-0.14274854660034464,-1.3234998426191353,1.0380027494184425,-0.7331241946097364,0.4476271014090507,0.9899978637695384,18.556782117280623,-48.89650665499772,0.5903756480093941,9,0.3699989318847656,-0.05000209808348899,-1.1100010871887207,-1.1275005340576136,1.0149993896484375,2,-0.009140262422792977,-2.6774463477059958,32.81999969482422,-1.8749761586876965,32.830001831054695,1.2352835579756758,32.85499954223633,-0.009140262422792977
10490,2014-09-18,32.09999847412109,32.330001831054695,32.0,32.255001068115234,1773200.0,-0.005422247667982272,1.1639172034268734,0.344452544844211,54.394683968399264,68.03489250023878,0.7594311915493819,0.2256637685570908,-0.3188343477775035,-1.3934681258099104,12.563848581246596,0.3300018310546946,0.7599252165060335,-0.34175148010254475,-1.4726911976200014,0.7891882374149155,-0.9072213388612766,0.2237183786561836,1.1416009521484511,9.478525610893087,-54.950738636112305,0.5654698587587295,9,0.49750137329102273,0.14000129699707742,-0.9349980354309011,-0.9149971008300675,1.2750015258789134,3,-0.0035824881381922857,1.1911723457011747,32.275001525878906,-2.6774463477059958,32.81999969482422,-1.8749761586876965,32.830001831054695,-0.0035824881381922857
10491,2014-09-19,32.189998626708984,32.325000762939446,32.134998321533196,32.200000762939446,2808200.0,0.0028037432045504573,-2.1666348782499907,0.06452883124549054,52.42213528054519,66.3838047122179,0.577290735919064,0.17620084267292668,-0.4005001098770862,-1.4323449330461742,13.153035337865859,0.22500228881835938,0.6538153924506318,-0.2717512130737276,-1.367769756438193,0.8242673302907342,-0.8197604847559603,0.27625805860850505,1.0019368225097693,18.62730798430739,-41.956593728483554,0.5480092716822317,9,0.3425006866455078,0.0800008773803711,-0.9749984741210938,-1.0049972534179652,0.56500244140625,4,0.010096327331614141,1.1639172034268734,32.09999847412109,1.1911723457011747,32.275001525878906,-2.6774463477059958,32.81999969482422,0.010096327331614141
10492,2014-09-22,32.220001220703125,32.290000915527344,32.11999893188477,32.22499847412109,1770600.0,0.0009320470728211294,1.5185080531222457,0.4996186117464027,41.36463606668315,63.93788581369415,0.48283975233750454,0.2055683321801638,-0.4172957168150191,-1.4113290490232124,13.848692932305282,0.17000198364257102,0.5643466520442786,-0.2727486610412626,-1.2989916084788788,0.7534942863963536,-0.7858701347600672,0.2403728126775455,0.9242568105468791,21.568737447968676,-34.14537104299447,0.5131214737188073,9,0.3124980926513672,0.08749866485596414,-0.9900007247924805,-1.0349998474121058,1.0699996948242188,0,0.02374299691698578,-2.1666348782499907,32.189998626708984,1.1639172034268734,32.09999847412109,1.1911723457011747,32.275001525878906,0.02374299691698578
10493,2014-09-23,31.959999084472656,32.365001678466804,31.940000534057614,32.209999084472656,2145400.0,-0.00806958803165414,-1.9310716775627803,50.027480916101666,25.681875717421676,58.489077759203255,0.6768482190681908,0.524766598357175,-0.15747405310744256,-1.107290065619427,14.709778370928273,0.42500114440919035,0.4341184077565714,-0.553250789642334,-1.5145239508015464,0.40802237151688203,-1.0338873702219402,-0.07261420906272775,1.1384886255273443,2.222062099059639,-46.0693796369293,0.4806365805796072,9,0.5425004959106445,0.39750099182128906,-0.6749987602233887,-0.7749977111816371,1.3349990844726491,1,0.06210890698416671,1.5185080531222457,32.220001220703125,-2.1666348782499907,32.189998626708984,1.1639172034268734,32.09999847412109,0.06210890698416671
10494,2014-09-24,31.98500061035156,32.125,31.815000534057614,31.88500022888184,1219000.0,0.0007822755505348944,-1.5833313465098993,-0.40000152587887783,27.764792894097084,53.35226497075355,0.5593921742429337,0.5462815656352511,-0.18897802391237306,-1.0776030006066861,15.807370308612628,0.30999946594238637,0.3472197804465651,-0.5399992942810066,-1.4671289427655587,0.38713035420354913,-1.0035641185232826,-0.0764344700387305,1.0439778690919006,30.909040466917375,-12.708556866260423,0.46356482424227746,9,0.44999980926514027,0.37249946594238637,-0.6637501716613734,-0.7999992370605398,-0.3350009918212855,2,0.045333773183364734,-1.9310716775627803,31.959999084472656,1.5185080531222457,32.220001220703125,-2.1666348782499907,32.189998626708984,0.045333773183364734
10495,2014-09-25,31.7549991607666,31.95000076293945,31.604999542236328,31.739999771118164,1504600.0,-0.007190915904204176,-1.421062494144077,0.14999332430526158,16.745374473119426,46.99106636087851,0.6561667544519807,0.8107629543746384,0.0309082802603875,-0.8001619041592569,16.685299878594293,0.3800010681152308,0.2710523016784805,-0.7655007362365751,-1.7072851477340123,0.17628367526086564,-1.2363929419852937,-0.2946085304878565,1.176861083045992,19.736736435275628,-16.93572828703636,0.47089220574871965,9,0.5575008392333984,0.6025009155273438,-0.35374927520751953,-0.5699977874755824,0.46000099182128906,3,0.04833890081336367,-1.5833313465098993,31.98500061035156,-1.9310716775627803,31.959999084472656,1.5185080531222457,32.220001220703125,0.04833890081336367
10496,2014-09-26,31.684999465942386,31.84000015258789,31.56999969482422,31.71999931335449,1065600.0,-0.002204367711358679,-1.0377439972361375,-2.33341810783269,17.929380259032015,40.68205197557588,0.6065318635623562,0.9159079439845463,0.10121538343823389,-0.6852825543211516,18.12089658306288,0.2700004577636719,0.14332941371016972,-0.8280004501342724,-1.7948264597693573,0.13882555950081255,-1.3114134549518148,-0.3445874453167299,1.114174707712582,14.465343921691257,-17.17346111354351,0.4834130048175421,9,0.610000610351559,0.672500610351559,-0.28374958038330433,-0.4999980926513672,0.010000228881832385,4,0.05333755917762173,-1.421062494144077,31.7549991607666,-1.5833313465098993,31.98500061035156,-1.9310716775627803,31.959999084472656,0.05333755917762173
10497,2014-09-29,32.095001220703125,32.22499847412109,31.42499923706055,31.559999465942386,1874600.0,0.012939932512905372,1.0125861609809907,-15.285831062673301,33.70054565100844,36.39414798481656,0.09086096180782732,0.5369818264583159,-0.31757062308459183,-1.0558678113887439,18.69596061940049,0.7999992370605362,0.012681197551046353,-0.4202487945556612,-1.3827375152491967,0.5422399261378708,-0.9014931549024254,0.06099556579110299,0.5566720154921541,71.2766216479443,38.44906032463671,0.4812443603467662,9,0.03749847412109375,0.2499980926513743,-0.571251392364502,-0.9099998474121058,-0.13000106811523438,0,0.020563945234760572,-1.0377439972361375,31.684999465942386,-1.421062494144077,31.7549991607666,-1.5833313465098993,31.98500061035156,0.020563945234760572
10498,2014-09-30,31.63500022888184,32.134998321533196,31.59499931335449,32.06999969482422,2323400.0,-0.014332480895017374,-1.0970782455399208,-0.8130804470667914,24.856657503152874,32.762231312606566,0.40799799508611656,0.9686762114598189,0.1239287888407894,-0.5608007570651559,18.040598747140514,0.5399990081787074,-0.12554674454551673,-0.8307497978210385,-1.8683701728665874,0.2068705772245103,-1.349559985343813,-0.3119396102982641,0.8449386474345779,26.2501490117544,-4.634287407769257,0.5188101875227749,9,0.2600002288818395,0.7099990844726598,-0.10875034332275746,-0.4499988555908203,0.6149997711181605,1,0.05231549469484542,1.0125861609809907,32.095001220703125,-1.0377439972361375,31.684999465942386,-1.421062494144077,31.7549991607666,0.05231549469484542
10499,2014-10-01,31.05500030517578,31.6299991607666,30.97500038146973,31.53499984741211,3106600.0,-0.018334121052938523,-1.046873137353086,1.103448578256208,17.903362952517057,28.70764008861965,0.8903737941125058,1.468414087056587,0.7007113656909496,0.047097093151531766,17.373924627929505,0.6599998474121094,-0.2898289330403543,-1.311999797821045,-2.4899483603846164,-0.13405123525747342,-1.9009740791028307,-0.7230255165392592,1.2772470216448113,6.400003662114734,-18.58964911432121,0.588974281281785,10,0.6150007247924876,1.0649995803833079,0.47874975204467773,0.13000106811523793,1.2900009155273438,2,0.07213002227522747,-1.0970782455399208,31.63500022888184,1.0125861609809907,32.095001220703125,-1.0377439972361375,31.684999465942386,0.07213002227522747
10500,2014-10-02,31.15500068664551,31.290000915527344,30.8799991607666,30.9950008392334,2064600.0,0.00322010563474584,-1.1025558261686081,-0.33333333333334075,21.76092586525816,25.300839042476653,0.7177026506842417,1.29501294995163,0.6026190559498055,-0.026934908507161737,16.387562869543498,0.4100017547607422,-0.45191453085409705,-1.1232494354247997,-2.3869420655669877,0.14044319471739186,-1.7550957504958937,-0.4914031203537057,0.9799976348876847,20.446220540666626,-3.26544903802289,0.6318463150710957,10,0.4674997329711914,0.9174985885620082,0.3937492370605433,0.030000686645507812,1.329999923706044,3,0.015888265799234746,-1.046873137353086,31.05500030517578,-1.0970782455399208,31.63500022888184,1.0125861609809907,32.095001220703125,0.015888265799234746
10501,2014-10-03,31.559999465942386,31.645000457763672,31.17499923706055,31.2450008392334,1583200.0,0.012999479068234399,-1.0659311177437372,1.9687432944710463,31.26847209570691,24.17904304570152,0.2390826215145161,0.8048725018811176,0.1902502699368469,-0.40167004996654754,15.685251722274257,0.4899997711181605,-0.5341917464317092,-0.6380005836486795,-1.8679874132043857,0.5919862459070231,-1.252993998426529,-0.023007168870829986,0.34909900665282123,50.557669318048596,27.586347880075955,0.6149934147778513,10,0.0625009536743164,0.5124998092651332,-0.08125019073486683,-0.2974987030029297,1.3900012969970597,4,0.020754141246179136,-1.1025558261686081,31.15500068664551,-1.046873137353086,31.05500030517578,-1.0970782455399208,31.63500022888184,0.020754141246179136
10502,2014-10-06,31.54999923706055,31.82500076293945,31.42499923706055,31.625,1073200.0,-0.0003168640383732768,-1.4615420730777007,-0.2380986981531801,31.26848968853497,24.799777931380774,0.16097679969019651,0.7422732233685458,0.20018826613096863,-0.3684221431122232,14.730688460820641,0.40000152587889914,-0.5992423127105582,-0.577750682830807,-1.7859919314516226,0.6304905657900051,-1.1818713071412112,0.02636994147960081,-0.6700000762939489,53.38649596264996,30.13069426858008,0.6041206243104066,10,0.002499580383293676,0.5225000381469691,-0.04624986648560636,-0.28749847412109375,1.3950004577636683,0,0.004595894176546933,-1.0659311177437372,31.559999465942386,-1.1025558261686081,31.15500068664551,-1.046873137353086,31.05500030517578,0.004595894176546933
10503,2014-10-07,31.20499992370605,31.614999771118164,31.184999465942386,31.559999465942386,1373400.0,-0.010935002272495886,-1.1772142119037943,4.733279080413319,33.228877986947566,25.406898497253042,0.4331692146726773,1.0107157710240067,0.5483686860761487,-2.925015161281408e-05,14.192137416927297,0.4300003051757777,-0.6777964997020263,-0.8412500381469776,-2.0683728310487517,0.3858727547548,-1.4548114345978682,-0.22768864169608705,-0.30610073089599155,34.39155681769992,10.10590801101148,0.6135613964508888,10,0.34749889373779297,0.8674993515014684,0.34625005722046254,0.05750083923340554,1.5700016021728551,1,0.024355078697003263,-1.4615420730777007,31.54999923706055,-1.0659311177437372,31.559999465942386,-1.1025558261686081,31.15500068664551,0.024355078697003263
10504,2014-10-08,31.920000076293945,31.95000076293945,31.065000534057614,31.2549991607666,1633600.0,0.022912999658260436,1.4413722343532376,-1.873244431072055,47.587158717099065,28.833763413250782,-0.3263389284667646,0.22619098611259858,-0.1476617010568546,-0.6903542250143033,13.19508225393713,0.8850002288818359,-0.7135579809013421,-0.07474985122680522,-1.2263000749636888,1.0768003725100783,-0.6505249630952434,0.5010252606416365,-1.0025788520812995,97.19620170805521,68.10306342930912,0.5757751118684415,10,-0.3675012588501012,0.15249919891357422,-0.07375001907348633,-0.3450002670288086,0.6600017547607493,2,0.010338343449790122,-1.1772142119037943,31.20499992370605,-1.4615420730777007,31.54999923706055,-1.0659311177437372,31.559999465942386,0.010338343449790122
10505,2014-10-09,31.53000068664551,32.174999237060554,31.42499923706055,31.795000076293945,2293800.0,-0.01221802596228927,-2.1578795203945402,-0.39849477415875467,41.81145684691788,31.48732747857143,0.03172416638072306,0.5237226051280679,0.25652196935556404,-0.2820879375955876,12.059713977802147,0.7500000000000036,-0.701278844944845,-0.38899936676024893,-1.4450129461391477,0.6670142126186498,-0.9170061564496983,0.13900742292920043,-0.5712762808837937,41.891954587866394,11.00094043738006,0.5280067896894491,10,0.02249813079833274,0.5424985885620082,0.44874906539916637,0.17749881744384766,0.5899982452392614,3,0.025848414725940794,1.4413722343532376,31.920000076293945,-1.1772142119037943,31.20499992370605,-1.4615420730777007,31.54999923706055,0.025848414725940794
10506,2014-10-10,31.309999465942386,31.90999984741211,31.295000076293945,31.459999084472656,2914200.0,-0.006977520327054898,-5.833391613949201,0.5660376000460585,39.21800642621762,32.1003786758169,0.21561145309545537,0.6556574569970799,0.5082698621453439,-0.04187989954937166,10.760645862703589,0.6149997711181641,-0.7066317503853661,-0.5317505836486767,-1.523555704559353,0.46005453726199974,-1.0276531441040113,-0.03584802319333846,-0.27829857030273786,22.072001635854498,-9.585201756631616,0.4959025604553379,10,0.2174997329711914,0.7274999618530238,0.7762503623962367,0.505000114440918,0.8950023651123082,4,0.0375279835340554,-2.1578795203945402,31.53000068664551,1.4413722343532376,31.920000076293945,-1.1772142119037943,31.20499992370605,0.0375279835340554
10507,2014-10-13,30.90500068664551,31.645000457763672,30.895000457763672,31.23500061035156,2761400.0,-0.01293512571718225,-3.2857096146615006,2.2000050862759606,37.91526310246935,33.55133485351873,0.48506688659811914,0.9581715130572768,0.9341937445305568,0.38149511237586253,9.715147796480949,0.75,-0.6784385429706248,-0.8404993057250927,-1.8016437940109462,0.12064518256076084,-1.3210715498680194,-0.3599270615821659,1.2699985504150426,0.7812686264695291,-33.170021519722894,0.48057224414292665,10,0.6224985122680664,1.1324987411498988,1.1812491416931117,0.909998893737793,1.5599994659423793,0,0.06617052356765063,-5.833391613949201,31.309999465942386,-2.1578795203945402,31.53000068664551,1.4413722343532376,31.920000076293945,0.06617052356765063
10508,2014-10-14,31.53499984741211,31.6299991607666,30.94499969482422,31.114999771118164,2224000.0,0.020385023354451137,1.2459046636336633,-1.2727277981678162,45.472830458623235,36.61460902086385,-0.17948370477121856,0.23923297557968226,0.3285196357120981,-0.22595849194979678,8.547110850721909,0.7249984741210902,-0.6392242527345573,-0.1462501525878892,-0.9664225895319163,0.6739222843561343,-0.5563363710598992,0.2638360658841208,0.614399414062504,49.99999999999972,15.016826767863797,0.41008621847201177,10,-0.0075006484985316035,0.4374990463256836,0.5899996757507395,0.27999973297119496,0.7150001525878906,1,0.04471221989011109,-3.2857096146615006,30.90500068664551,-5.833391613949201,31.309999465942386,-2.1578795203945402,31.53000068664551,0.04471221989011109
10509,2014-10-15,31.979999542236328,32.075000762939446,31.09499931335449,31.309999465942386,4417200.0,0.014111295290230919,1.2790664664696039,1.5952379871117668,52.1697242492274,39.99336439686044,-0.5358209554127491,-0.24137618802579652,-0.07777828850024804,-0.6479113357486455,9.024316967410966,0.9800014495849574,-0.6545333450776454,0.3134996414184563,-0.4715719317206819,1.0985712145575945,-0.07903614515111457,0.7060354279880237,0.14431174316406725,84.76563431323416,45.877094557338815,0.3925357865695687,10,-0.4449996948242152,-0.007500648498535156,0.16000032424927468,-0.1649999618530238,0.43999862670897727,2,0.02485934943784507,1.2459046636336633,31.53499984741211,-3.2857096146615006,30.90500068664551,-5.833391613949201,31.309999465942386,0.02485934943784507
10510,2014-10-16,31.98500061035156,32.28499984741211,31.61000061035156,31.6299991607666,2394800.0,0.0001563811190374853,-2.4177301985098048,0.5298528494931268,52.929698195655874,42.40016729685477,-0.45897075703418366,-0.269238332939576,-0.0564390692151413,-0.6315983892781745,9.524232715490024,0.6749992370605504,-0.6005948783289057,0.324250602722163,-0.4490489571954903,1.0975501626398128,-0.06239917723666011,0.7109003826809897,-1.090000152587887,78.41731159778227,34.93412772327051,0.38664977995882555,10,-0.3950004577636683,-0.012501716613765979,0.15499925613404386,-0.1700010299682546,0.3699989318847692,3,0.01860250771765104,1.2790664664696039,31.979999542236328,1.2459046636336633,31.53499984741211,-3.2857096146615006,30.90500068664551,0.01860250771765104
10511,2014-10-17,32.514999389648445,32.639999389648445,32.11999893188477,32.11999893188477,2689000.0,0.01657022883174042,-1.63291065892783,1.1126728023941268,54.00761774970632,44.92673708142936,-0.9378853258484803,-0.8154489516799472,-0.5538793984647157,-1.1340309084163565,10.27791637086543,0.6549987792968857,-0.4418195251658439,0.8379993438720774,0.006409917647722807,1.669588770096432,0.4222046307599001,1.2537940569842547,-1.5921989440918054,92.83667183308889,50.685200000115614,0.4157947131121769,10,-0.7474994659423864,-0.5474996566772532,-0.2812495231628418,-0.6999998092651403,-0.02999877929688921,4,-0.012148253580758994,-2.4177301985098048,31.98500061035156,1.2790664664696039,31.979999542236328,1.2459046636336633,31.53499984741211,-0.012148253580758994
10512,2014-10-20,32.985000610351555,33.05500030517578,32.525001525878906,32.560001373291016,2462600.0,0.014454904798575585,-1.1414138300413839,1.0759461886872448,62.85715116124866,48.21876743412948,-1.3219413412034378,-1.2914110988036462,-0.9850282666124102,-1.5748900224947455,11.263461175940243,0.5400009155273366,-0.28502835042882424,1.2697505950927663,0.2780403633014643,2.261460826884065,0.7738954791971153,1.7656057109884173,-1.9935122070312445,96.68247987792938,50.35006724696312,0.49585511589564946,10,-1.0100002288818288,-1.017500877380364,-0.6287512779235769,-1.170001029968251,-0.18000030517577414,0,-0.023647074878394125,-1.63291065892783,32.514999389648445,-2.4177301985098048,31.98500061035156,1.2790664664696039,31.979999542236328,-0.023647074878394125
10513,2014-10-21,33.94499969482422,33.955001831054695,32.970001220703125,33.05500030517578,3328200.0,0.029104109950247814,1.1648277943592829,2.094119970200464,75.66608170096279,51.3386477656699,-2.0700897935595,-2.2082944293411657,-1.9005050587248675,-2.50050749664425,12.219071375123836,0.9850006103515696,-0.1499449371544621,2.1304996490478523,0.7247637467177341,3.536235551377974,1.427631697882795,2.833367600212913,-2.829700577392579,99.65027526484421,46.27283463771526,0.7028679511650602,10,-1.519998550415039,-1.5274991989135742,-1.4912505149841309,-2.1300001144409144,-0.7999992370605469,1,-0.04359992798768508,-1.1414138300413839,32.985000610351555,-1.63291065892783,32.514999389648445,-2.4177301985098048,31.98500061035156,-0.04359992798768508
10514,2014-10-22,33.435001373291016,34.110000610351555,33.415000915527344,34.084999084472656,2708400.0,-0.01502425470962565,-1.0144958784601654,-0.7303350078008469,68.87419288931017,54.34561843704682,-1.4780180148382982,-1.6697023759867058,-1.3534105853426368,-1.9565087401736285,12.968598494195,0.6949996948242116,-0.015007131620613734,1.5480012893676758,-0.033355408504831985,3.1293579872401835,0.7573229404314219,2.3386796383039297,-2.092526038769531,73.00003051757838,14.818498802620987,0.7906783489362545,10,-0.9325008392333984,-0.9400014877319336,-0.8400020599365163,-1.6200017929077113,0.09999847412109375,2,-0.035441941816028555,1.1648277943592829,33.94499969482422,-1.1414138300413839,32.985000610351555,-1.63291065892783,32.514999389648445,-0.035441941816028555
10515,2014-10-23,33.290000915527344,33.72999954223633,33.115001678466804,33.72999954223633,2569800.0,-0.0043367863558546604,1.795453560250698,0.6769233477901088,64.96541856260409,57.20644200775643,-1.1813370801789844,-1.4796705862590898,-1.1701385693385333,-1.785590210209115,13.022970211733329,0.6149978637695241,0.1428270445984552,1.326250743865966,-0.3727550551059693,3.0252565428379015,0.4767478443800002,2.175753643351932,-1.6707730534228524,58.79401993992342,-0.3373433322865296,0.8495028994859674,10,-0.7875003814697266,-0.7950010299682617,-0.8550009727478027,-1.4750013351440394,0.404998779296875,3,-0.026134055952406032,-1.0144958784601654,33.435001373291016,1.1648277943592829,33.94499969482422,-1.1414138300413839,32.985000610351555,-0.026134055952406032
10516,2014-10-24,33.375,33.529998779296875,33.06999969482422,33.25,1541400.0,0.0025532917433177538,1.1149501894205136,-0.2840917957743426,65.58498799884285,60.28085588513126,-1.053386172612278,-1.508931027411336,-1.2196026114359029,-1.8398422220393087,12.96489190632149,0.45999908447265625,0.20476852110009958,1.3267498016357422,-0.4786553799032731,3.132154983174761,0.42404721086623454,2.22945239240525,-1.506694863070802,53.62769495882074,-5.972985837039225,0.9027025907695087,10,-0.8474998474121094,-0.880000114440918,-0.9562501907348633,-1.5600004196166957,0.5250015258789062,4,-0.030561811468574396,1.795453560250698,33.290000915527344,-1.0144958784601654,33.435001373291016,1.1648277943592829,33.94499969482422,-0.030561811468574396
10517,2014-10-27,32.755001068115234,33.259998321533196,32.544998168945305,33.125,2753400.0,-0.01857674702276446,1.2343909257261882,-2.959991455078125,62.64275955285247,62.18862578449007,-0.16021586801712573,-0.8821812257736994,-0.5734418411558835,-1.1963811178812662,13.715176613106001,0.8300018310546946,0.3192852345669408,0.6737508773803711,-1.159170203651506,2.5066719584122517,-0.24270966313557096,1.5902114178963096,-0.6625263838437974,13.418694668695123,-47.331315155500775,0.9164605405159397,10,-0.15250110626221414,-0.26000118255615234,-0.35375165939331055,-0.94000148773193,1.9899978637695384,0,-0.008243030039968624,1.1149501894205136,33.375,1.795453560250698,33.290000915527344,-1.0144958784601654,33.435001373291016,-0.008243030039968624
10518,2014-10-28,33.290000915527344,33.290000915527344,32.915000915527344,32.955001831054695,2190400.0,0.01633337902507037,1.2388120886378646,-0.9054055447300129,61.51262168974562,63.2267255001032,-0.46945716592989584,-1.3563774739225494,-1.0872905385917022,-1.7051284501689423,14.520948631820271,0.5349998474121094,0.4920482307894076,1.1260006904602022,-0.7704273339958263,3.0224287149162343,0.17778667823218797,2.0742147026882165,-0.995773638647897,47.603935103935555,-8.183268306328351,0.9482140122280158,10,-0.43000030517578836,-0.7950010299682617,-0.8700013160705566,-1.4750013351440394,1.6149978637695312,1,-0.014568957555220252,1.2343909257261882,32.755001068115234,1.1149501894205136,33.375,1.795453560250698,33.290000915527344,-0.014568957555220252
10519,2014-10-29,33.294998168945305,33.514999389648445,32.85499954223633,33.299999237060554,5057000.0,0.00015011274498433202,2.0344724772652865,-0.014928602336693539,65.85803892778416,64.66320780367302,-0.29983649031056814,-1.2489917631388607,-1.074188673616014,-1.6846953044968274,14.08434197668431,0.6599998474121165,0.7236682029412904,1.0189980506896887,-0.8662065285747858,2.9042026299541632,0.07639576105744794,1.961600340321926,-0.819193558718645,63.291065892782605,5.508837075509696,0.9426022896322379,10,-0.17999839782714133,-0.7999982833862234,-0.8649983406066823,-1.479998588562001,1.4250030517578196,2,-0.004505112462253824,1.2388120886378646,33.290000915527344,1.2343909257261882,32.755001068115234,1.1149501894205136,33.375,-0.004505112462253824
10520,2014-10-30,31.649999618530273,32.459999084472656,31.45000076293945,32.02000045776367,4585800.0,-0.04940677702001928,-1.62337720243446,73.98436308140685,52.43205026893924,64.48814475025445,1.4445552350526754,0.45849980554726955,0.5835458382102985,-0.02493099035627111,13.082628253574082,1.8449974060058558,0.8477210308497831,-0.6507504463195772,-2.486332565650592,1.184831673011434,-1.5685415059850811,0.2670406133459302,2.460000991821282,9.615338765614293,-50.507672192583016,0.9177910596655062,10,1.1300010681152273,0.8450002670288086,0.7462506294250488,0.1649999618530309,2.3700008392333984,3,0.059557669876817876,2.0344724772652865,33.294998168945305,1.2388120886378646,33.290000915527344,1.2343909257261882,32.755001068115234,0.059557669876817876
10521,2014-10-31,32.21500015258789,32.264999389648445,31.72500038146973,31.959999084472656,3734400.0,0.01785151787890782,2.0422518563092007,-0.6891905127663194,59.160845689987475,64.07744414233653,0.9303621103775939,-0.05788130060129504,0.03262876002168014,-0.5678982627025064,13.040092188204373,0.6149997711181712,0.9194497891933899,-0.11849994659424112,-1.9215183782093277,1.684518485020842,-1.0200091624017844,0.7830092692133022,1.8418004608154206,37.04599992241286,-29.319976018942967,0.9015092158075423,10,0.5650005340576101,0.2799997329711914,0.11999988555908203,-0.4000005722045863,1.9449996948242188,4,0.04594131725054296,-1.62337720243446,31.649999618530273,2.0344724772652865,33.294998168945305,1.2388120886378646,33.290000915527344,0.04594131725054296
10522,2014-11-03,31.69499969482422,32.264999389648445,31.565000534057614,32.115001678466804,3996400.0,-0.01614156310106052,-1.05881923952921,-1.6470597035020549,51.13636363636364,61.35191991293663,1.394811819418841,0.49912985868620297,0.5670858154803184,-0.02595024845088645,13.534720046444143,0.699998855590831,0.9804627690200078,-0.6457504272460923,-2.4366288571801746,1.1451280026879935,-1.5411896422131335,0.24968878772094882,2.309664921569812,11.864362945133088,-54.2348762281493,0.8954392149670422,11,1.085000991821282,0.8000001907348633,0.6312503814697266,0.11999988555908558,2.1399993896484375,0,0.06956939114325866,2.0422518563092007,32.21500015258789,-1.62337720243446,31.649999618530273,2.0344724772652865,33.294998168945305,0.06956939114325866
10523,2014-11-04,31.96500015258789,32.19499969482422,31.69499969482422,31.76499938964844,3188600.0,0.008518708325078839,-1.941175150624376,-0.47619004368714346,49.89075453277003,59.24264898443217,0.910120879521159,0.3046032314873699,0.3165893809964473,-0.27452550772720485,13.545811047737825,0.5,1.004857661882511,-0.41374998092651083,-2.134018985313034,1.3065190234600124,-1.2738844831197724,0.44638452126675077,1.9885711867370475,24.939454340906742,-37.19588077138321,0.8601345021932609,11,0.625,0.5299997329711914,0.27374935150146484,-0.1500005722045863,1.6800003051757812,1,0.08697008496875647,-1.05881923952921,31.69499969482422,2.0422518563092007,32.21500015258789,-1.62337720243446,31.649999618530273,0.08697008496875647
10524,2014-11-05,32.25,32.279998779296875,32.060001373291016,32.115001678466804,1770000.0,0.008915997060898961,1.2564313242169924,0.6749890327871744,51.8544412570735,57.785873728262104,0.4909835971651404,0.04805770769712581,0.04835980188490652,-0.5335109670950686,14.323124497620189,0.3149986267089844,0.9421676082506281,-0.1452501296997042,-1.853279209927905,1.5627789505284966,-0.9992646698138046,0.7087644104143962,1.6534999277972275,79.2079768851624,18.341870753932184,0.8540145401141005,11,0.23999977111816406,0.24499988555908203,-0.13000011444091086,-0.43500041961669567,0.9799995422363281,2,0.08232554354408905,-1.941175150624376,31.96500015258789,-1.05881923952921,31.69499969482422,2.0422518563092007,32.21500015258789,0.08232554354408905
10525,2014-11-06,32.345001220703125,32.525001525878906,32.18000030517578,32.240001678466804,1735200.0,0.002945774285368241,-2.066646321821542,0.7777840571929013,48.733246730358644,55.91345803176386,0.2769628130618642,0.018176842698522933,-0.031484041797867235,-0.6039965129586093,14.90109027455081,0.345001220703125,0.7033108277818343,-0.09099893569946005,-1.7503033505498067,1.5683054791508866,-0.9206511431246369,0.7386532717257133,1.509428723796944,81.24998758237857,23.418849870305927,0.8296522074251742,11,0.1374988555908203,0.14999866485595703,-0.450000762939446,-0.5300016403198207,0.3899993896484304,3,0.07342711115681855,1.2564313242169924,32.25,-1.941175150624376,31.96500015258789,-1.05881923952921,31.69499969482422,0.07342711115681855
10526,2014-11-07,32.485000610351555,32.68000030517578,32.400001525878906,32.40999984741211,1638400.0,0.004328316103411334,-4.894872103762599,0.7142960944595629,46.08150067235603,54.07331815615314,-0.0028602708364999785,-0.030863308919883536,-0.15406435041774813,-0.7193752705693726,15.711272267064617,0.33499908447265625,0.5284369412282928,-0.009749603271494323,-1.5821179159250818,1.5626187093820931,-0.7959337595982916,0.7764345530552994,1.321340750517301,82.51123454234684,28.37201080316803,0.7861841563267945,11,-0.002500534057610082,0.017499923706061793,-0.637500762939446,-0.6700010299682511,-0.00500106811522727,4,0.04725257252798021,-2.066646321821542,32.345001220703125,1.2564313242169924,32.25,-1.941175150624376,31.96500015258789,0.04725257252798021
10527,2014-11-10,32.950000762939446,32.955001831054695,32.404998779296875,32.404998779296875,1852600.0,0.014314303335420497,-1.0183524767444563,7.266619195361969,41.54630534719278,51.85483856253616,-0.48868083528059714,-0.3528949276858029,-0.6028140938163844,-1.159116128271684,15.881115209584273,0.5500030517578196,0.39895172108163024,0.35300054550170046,-1.0397984738192747,1.745799564822672,-0.3433989641587871,1.049400055162188,0.8092137859708188,99.60309050505182,49.104834062544796,0.6963995096604866,11,-0.4675006866455007,-0.44750022888182883,-1.1025009155273366,-1.1350011825561417,-0.19499969482421164,0,0.036722277889401855,-4.894872103762599,32.485000610351555,-2.066646321821542,32.345001220703125,1.2564313242169924,32.25,0.036722277889401855
10528,2014-11-11,32.94499969482422,33.139999389648445,32.779998779296875,32.94499969482422,1343800.0,-0.0001517774810145811,-1.181809774818557,0.0,45.446078730286565,49.58684298503643,-0.6009623265202109,-0.24964338689112253,-0.599822510353178,-1.1308637999630022,16.16194490960818,0.3600006103515696,0.2472037277852479,0.2774994850158663,-1.0290288304582091,1.5840278004899382,-0.37576467272116787,0.9307636427529005,0.768030578366627,81.94443953870282,32.875918126284446,0.6532641577370365,11,-0.6499996185302734,-0.44249916076660156,-1.1325006484985352,-1.1300001144409144,0.970001220703125,1,0.02701470322940258,-1.0183524767444563,32.950000762939446,-4.894872103762599,32.485000610351555,-2.066646321821542,32.345001220703125,0.02701470322940258
10529,2014-11-12,32.775001525878906,32.96500015258789,32.509998321533196,32.919998168945305,1430000.0,-0.00516005981241574,2.8723459515616474,-100.0,45.2358938997958,48.7872700551316,-0.57270917691703,-0.017952281990289976,-0.4469069695482375,-0.9401232466027203,16.948077945435475,0.4550018310546946,0.14684984402246926,0.06775121688842489,-1.1984594659418306,1.333961899718684,-0.5653541245267064,0.7008565583035562,0.8927681571069144,61.97935293135877,13.556889830003023,0.6331053414151288,11,-0.4225015640258789,-0.27250099182128906,-0.9625024795532227,-0.9600019454956019,1.529998779296875,2,0.026544588600486252,-1.181809774818557,32.94499969482422,-1.0183524767444563,32.950000762939446,-4.894872103762599,32.485000610351555,0.026544588600486252
10530,2014-11-13,32.580001831054695,33.005001068115234,32.459999084472656,32.72499847412109,3276800.0,-0.005949647162342364,-1.8311634266690446,0.999999999999951,42.7923952237047,46.96855333665574,-0.259169922768109,0.23600928102132457,-0.2683842802231382,-0.7223505863064403,17.3252499341757,0.5450019836425781,0.004629386909911659,-0.15699853897093874,-1.3789444692554866,1.0649473913136092,-0.7679715041132127,0.4539744261713352,1.0434124735301964,24.324435784026377,-22.471334776643502,0.6109729651422737,11,-0.22750186920166726,-0.07750129699707742,-0.767502784729011,-0.7650022506713903,2.019996643066392,3,0.01995081874311211,2.8723459515616474,32.775001525878906,-1.181809774818557,32.94499969482422,-1.0183524767444563,32.950000762939446,0.01995081874311211
10531,2014-11-14,32.11999893188477,32.615001678466804,32.064998626708984,32.549999237060554,2235800.0,-0.014119179659819903,-1.0370448861950305,2.9655880031573547,44.070941265054906,46.183506406510325,0.20779136191770675,0.7008345937672331,0.16188068827476343,-0.2488842992624214,17.201846212139806,0.5500030517578196,-0.18659788124968912,-0.5972514152526784,-1.8467630158271078,0.6522601853217509,-1.2220072155398896,0.027504385034532675,1.4599471018672077,5.1163038271151215,-44.00530112414404,0.6247558002872141,11,0.2975006103515554,0.38250160217284446,-0.30749988555908914,-0.3049993515014684,2.7999992370605327,4,0.019147001834308508,-1.8311634266690446,32.580001831054695,2.8723459515616474,32.775001525878906,-1.181809774818557,32.94499969482422,0.019147001834308508
10532,2014-11-17,32.205001831054695,32.314998626708984,32.0,32.0,1542200.0,0.002646416625049719,-2.0731298846296986,-0.47674810595981143,38.939872470188206,44.96674173289012,0.2265660179873521,0.5843604325969309,0.05428440175384708,-0.32035168764244304,16.445385870366508,0.3149986267089844,-0.16937940387037287,-0.47324857711791424,-1.7361912414705571,0.7896940872347322,-1.1047199092942392,0.15822275505841077,1.3323452972810372,17.982626387011795,-30.03670421862,0.6314713321763232,11,0.36499786376952414,0.2974987030029226,-0.4225025177002024,-0.39000225067139027,2.644996643066392,0,0.008538975176100028,-1.0370448861950305,32.11999893188477,-1.8311634266690446,32.580001831054695,2.8723459515616474,32.775001525878906,0.008538975176100028
10533,2014-11-18,32.46500015258789,32.689998626708984,32.205001831054695,32.205001831054695,2037000.0,0.008073227969280339,-2.7307686664614077,1.2682731671007774,41.957389270358355,43.86706928992178,0.05023405268512704,0.21902893118129896,-0.22188329154612063,-0.5707537137947583,14.318682372264945,0.48499679565428977,-0.24678225935556952,-0.1392502784729004,-1.2544719281790933,0.9759713712332925,-0.6968611033260004,0.4183605463801996,1.030600048439915,46.26862272494353,0.17358436065313043,0.5576108248530971,11,0.10499954223632812,0.0625,-0.6825008392333984,-0.6500005722045863,2.2849998474121094,1,0.008932724908803813,-2.0731298846296986,32.205001831054695,-1.0370448861950305,32.11999893188477,-1.8311634266690446,32.580001831054695,0.008932724908803813
10534,2014-11-19,32.25,32.5,32.18000030517578,32.5,1981200.0,-0.006622521225238653,1.55999755859375,-0.9615446689261821,58.04288920467771,44.90147400929055,0.2964042820751871,0.3591117062753213,-0.029591623737729833,-0.3448351387229067,11.89812555309507,0.31999969482421875,-0.21740975636742377,-0.2950003623962374,-1.348595874018855,0.7585951492263803,-0.8217981182075462,0.23179739341507144,1.204688212266035,24.875595452733865,-24.766708653370753,0.5267977558113088,11,0.31999969482421875,0.35249996185302024,-0.5000009536743164,-0.3875007629394496,2.825000762939446,2,0.05162793536518895,-2.7307686664614077,32.46500015258789,-2.0731298846296986,32.205001831054695,-1.0370448861950305,32.11999893188477,0.05162793536518895
10535,2014-11-20,32.419998168945305,32.49499893188477,32.044998168945305,32.220001220703125,2249200.0,0.0052712610525675885,1.57144414168935,-0.7999877929687216,53.07343085681336,45.67835514089693,0.15440000060039694,0.12711021960647173,-0.22385360252965825,-0.5052904271592666,10.108619026840755,0.45000076293946734,-0.18824903271742244,-0.0815020561218347,-1.0757546048159554,0.9127504925722825,-0.5786283304688951,0.41562421822522566,0.994596294334201,60.86942099414423,9.235808058914444,0.49712627434705864,11,0.15000152587891336,0.3600025177001953,-0.6662487983703542,-0.5274982452392472,2.3250007629394673,3,0.05814319070616403,1.55999755859375,32.25,-2.7307686664614077,32.46500015258789,-2.0731298846296986,32.205001831054695,0.05814319070616403
10536,2014-11-21,32.35499954223633,32.94499969482422,32.27000045776367,32.85499954223633,2406400.0,-0.002004892979026729,-1.0149286023366508,-2.5000381475548306,61.458326434650324,47.89080192839222,0.22240718730380848,0.11781534394444293,-0.17824918184884808,-0.4284752307629418,8.437873565843127,0.6749992370605469,-0.19650248105951107,-0.0955006599426298,-1.0018521273625467,0.8108508074772907,-0.5486763936525918,0.35767507376732866,1.0203030470363785,37.56610125703398,-18.30913341318439,0.45317573370995956,11,0.21500015258789062,0.4250011444091726,-0.5737500190734863,-0.4624996185302699,1.7299995422363281,4,0.06938646155609218,1.57144414168935,32.419998168945305,1.55999755859375,32.25,-2.7307686664614077,32.46500015258789,0.06938646155609218
10537,2014-11-24,32.485000610351555,32.65999984741211,32.404998779296875,32.43000030517578,1704600.0,0.004017959201189969,-3.8570079197849307,-0.11000061035154829,59.489053635446076,49.45113247340993,0.021801954378815935,-0.03525833461979744,-0.3257278244971289,-0.5486579068152295,7.7750673472945575,0.30500030517578125,-0.18034106140852657,0.04800043106078533,-0.8472291666927276,0.9432300288142983,-0.39961436781597115,0.4956152299375418,0.8517959423944887,48.889077268681,-10.449085661796609,0.44761479887675665,11,0.017499923706061793,0.2950000762939453,-0.6175007820129323,-0.5925006866454972,1.6699981689453196,0,0.07495759620881226,-1.0149286023366508,32.35499954223633,1.57144414168935,32.419998168945305,1.55999755859375,32.25,0.07495759620881226
10538,2014-11-25,32.80500030517578,32.970001220703125,32.404998779296875,32.5,1753200.0,0.00985069074378453,-1.2828254804950603,5.545429324456258,60.000000000000156,51.091588706765975,-0.3577682353103171,-0.4147189238874489,-0.6595245710895696,-0.8555215556835485,7.213445223683753,0.56500244140625,-0.14434874012496834,0.3922501564025893,-0.4289009883903674,1.213401301195546,-0.018325415993885485,0.8028257287990641,0.4940603317741292,82.16212203691803,24.290696860126225,0.4105755723964783,11,-0.30249977111816406,-0.024999618530280543,-0.8337502479553223,-0.830000877380364,0.6049995422363281,1,0.06233800182658911,-3.8570079197849307,32.485000610351555,-1.0149286023366508,32.35499954223633,1.57144414168935,32.419998168945305,0.06233800182658911
10539,2014-11-26,33.14500045776367,33.174999237060554,32.759998321533196,32.884998321533196,1413200.0,0.010364278293704121,1.5937581956464462,0.8524651674713193,63.245018473489935,53.36410240118655,-0.7149491520021698,-0.807957088042798,-0.9920858013168186,-1.1816324113049035,6.412764565276779,0.41500091552735796,-0.10297492233883787,0.7397501945495577,-0.04959699643220006,1.5290973855313155,0.3450765990586788,1.1344237900404366,0.1170789817060296,97.34524327955569,40.67826615053464,0.3946735954908784,11,-0.5575008392333984,-0.36499977111817117,-0.7237496376037598,-0.8249998092651296,-0.2999992370605469,2,0.04842357882244008,-1.2828254804950603,32.80500030517578,-3.8570079197849307,32.485000610351555,-1.0149286023366508,32.35499954223633,0.04842357882244008
10540,2014-11-28,33.53499984741211,33.799999237060554,33.299999237060554,33.299999237060554,1287800.0,0.011766462038382164,-3.2553080968770836,0.9038410751488667,66.05503195829291,55.80677914487967,-1.0674944100162946,-1.1062123047431385,-1.3643193325839604,-1.55860693394564,6.903411366095538,0.6549987792968821,-0.08276270707930422,1.0354995727539062,0.1785960915917073,1.8924030539161016,0.6070478321728103,1.4639513133350022,-2.08499908447266,82.6797646354838,28.072306665891702,0.428451740581098,11,-0.6350002288818359,-0.9099998474121094,-1.0362496376037598,-1.0399999618530273,-0.40000152587891336,4,0.04592219837586131,1.5937581956464462,33.14500045776367,-1.2828254804950603,32.80500030517578,-3.8570079197849307,32.485000610351555,0.04592219837586131
10541,2014-12-01,33.69499969482422,33.93000030517578,33.28499984741211,33.525001525878906,2985600.0,0.0047711301070560985,1.015628352764466,0.7233945847672448,62.563219115427984,58.4315954387952,-1.0958229441474359,-1.211777718828536,-1.5072292337126498,-1.703720946766289,7.476528557456335,0.6450004577636719,-0.04290994800614101,1.1214994430541978,0.12396505129346025,2.1190338348149353,0.622732247173829,1.6202666389345666,-2.197998962402348,84.59013933011481,34.20065664355235,0.4987671958803684,12,-0.7075004577636719,-1.0049991607666016,-1.1962494850158691,-1.1999998092651367,0.010002136230475855,0,0.031161871095723548,-3.2553080968770836,33.53499984741211,1.5937581956464462,33.14500045776367,-1.2828254804950603,32.80500030517578,0.031161871095723548
10542,2014-12-02,33.900001525878906,33.985000610351555,33.584999084472656,33.740001678466804,2567400.0,0.006084043119495286,1.4242662443502296,0.9411857104388776,65.08691239818451,61.00154245299811,-1.1567485137457254,-1.3102959255970603,-1.6933738428832612,-1.8903381749178365,7.886150682982499,0.40000152587889914,0.038340897792501494,1.2162511825561495,0.14300266118681293,2.2894997039254825,0.6796269218714812,1.7528754432408178,-2.3056808105468782,94.6203173438153,46.23030999745987,0.536624260684667,12,-0.8850021362304759,-1.1825008392334055,-1.38875150680542,-1.4050016403198242,-0.8600006103515625,1,0.005457154875126546,1.015628352764466,33.69499969482422,-3.2553080968770836,33.53499984741211,1.5937581956464462,33.14500045776367,0.005457154875126546
10543,2014-12-03,34.74499893188477,34.889999389648445,33.764999389648445,33.924999237060554,3835800.0,0.02492617604635816,1.0270259124338443,5.125002980235308,75.65100687142208,62.957999971525254,-1.8375549302466965,-2.0409865577464856,-2.5009243599017594,-2.7171198730675528,8.659285343720988,1.125,0.17485259312795165,1.9222486495971722,0.5598150226305165,3.284682276563828,1.2410318361138408,2.6034654630805036,-3.007237422851574,93.19247018537992,44.59967163812062,0.6812168134833281,12,-1.2775001525878977,-1.5749988555908274,-2.196249008178718,-2.2499990463256907,-1.8499984741211009,2,-0.016980865469144346,1.4242662443502296,33.900001525878906,1.015628352764466,33.69499969482422,-3.2553080968770836,33.53499984741211,-0.016980865469144346
10544,2014-12-04,34.904998779296875,35.25,34.529998779296875,34.74499893188477,3950800.0,0.004604974883601898,-1.440681472860699,0.19512183775434336,80.55186283532748,66.01115908024904,-1.7671747819810122,-2.099525812502584,-2.6216520296083274,-2.8610619561222776,9.736609589876299,0.720001220703125,0.3521010347173359,1.9494985580444322,0.32908044539838244,3.5699166706904784,1.1392895017214073,2.759707614367457,-2.9150582398144564,82.44268733268234,29.50860975986106,0.8102090563230236,12,-1.144998550415039,-1.5549983978271484,-2.2274985313415527,-2.409998893737793,-2.1699981689453196,3,-0.04283051093448231,1.0270259124338443,34.74499893188477,1.4242662443502296,33.900001525878906,1.015628352764466,33.69499969482422,-0.04283051093448231
10545,2014-12-05,34.720001220703125,34.97499847412109,34.56999969482422,34.84000015258789,1770400.0,-0.00530003051320771,1.0769403824522328,-0.7499940395298714,86.82728041955258,68.82993174523818,-1.3651743513411105,-1.8208311959020236,-2.391307505288438,-2.661318566436144,11.302185085025368,0.4049987792968679,0.5049606497797754,1.6457509994506836,-0.12720722319364342,3.4187092220950106,0.7592718881285236,2.5322301107728435,-2.4040547351689483,73.02805403862843,13.465150773404481,0.8864791113221634,12,-0.8925018310546875,-1.3700008392333984,-1.915001392364502,-2.225001335144043,-1.970001220703125,4,-0.05400345432251774,-1.440681472860699,34.904998779296875,1.0270259124338443,34.74499893188477,1.4242662443502296,33.900001525878906,-0.05400345432251774
10546,2014-12-08,34.02000045776367,34.71500015258789,33.97999954223633,34.68000030517578,1934200.0,-0.020161311587801767,1.013701565071983,5.500047684140255,71.89386932453516,70.2082445995814,-0.451651694936686,-1.0539735424262346,-1.6509022458084672,-1.944824379160039,12.766508066688086,0.7400016784667969,0.5815075283143756,0.8690002441406222,-0.9292723925706738,2.6672728808519146,-0.03013607421502229,1.7681365624962666,-1.410648620782915,26.12619424015396,-37.09782874794742,0.8991363183556463,12,-0.19250106811523438,-0.6125001907348633,-1.382500171661377,-1.5250005722045898,-1.5400009155273438,0,-0.026014171790774032,1.0769403824522328,34.720001220703125,-1.440681472860699,34.904998779296875,1.0270259124338443,34.74499893188477,-0.026014171790774032
10547,2014-12-09,34.15999984741211,34.165000915527344,33.65999984741211,33.845001220703125,1950200.0,0.004115208341112453,2.1076915853844618,-0.47727075687079157,71.05592875935439,71.43668112839856,-0.36773728320344645,-1.158048680303878,-1.7612548848058935,-2.0742146587178354,13.67441112711099,0.5050010681152344,0.6853046255714332,0.9484996795654297,-0.9019597713947363,2.7989591305255956,0.02326995408534316,1.8737294050455162,-1.2865831941294275,31.446537862666112,-32.52093692901913,0.9252297254800838,12,-0.1550006866455078,-0.7524995803833008,-1.5224995613098145,-1.6649999618530273,-1.7249984741210938,1,-0.013319614121482082,1.013701565071983,34.02000045776367,1.0769403824522328,34.720001220703125,-1.440681472860699,34.904998779296875,-0.013319614121482082
10548,2014-12-10,33.834999084472656,34.470001220703125,33.799999237060554,34.040000915527344,1640600.0,-0.009514073899039355,-3.872714662227971,-0.6508023009385407,69.16567339874763,72.0945316756494,0.13268720600132866,-0.8041835930448329,-1.3949431810204374,-1.7424626898770157,14.46192301044692,0.670001983642571,0.7705626579729525,0.5789989471435533,-1.287214461116804,2.4452123554039105,-0.3541077569866289,1.5121056512737354,-0.7239240965182461,11.00624026832434,-55.51405332493986,0.9331067041301794,12,0.43250083923339844,-0.3624992370605469,-1.1974987983703613,-1.3399991989135742,-1.4449996948242116,2,-0.023496326007295454,2.1076915853844618,34.15999984741211,1.013701565071983,34.02000045776367,1.0769403824522328,34.720001220703125,-0.023496326007295454
10549,2014-12-11,33.64500045776367,34.110000610351555,33.560001373291016,33.860000610351555,1750400.0,-0.005615446485889741,-1.8571513500123484,1.0487718645329016,64.74132097939155,71.94856378910481,0.4482028606761901,-0.5751533535030191,-1.146291680220358,-1.5356519869470588,15.620055583656612,0.5499992370605398,0.8624572575537783,0.3455003738403306,-1.5140519765113822,2.205052724192047,-0.5842758013355294,1.2752765490161906,-0.3200329686046999,6.007014743902568,-58.69880755783314,0.9297761751758579,12,0.6224994659423828,-0.020000457763671875,-1.1025004386901855,-1.1500005722045898,-0.9650001525878906,3,-0.022291573481816873,-3.872714662227971,33.834999084472656,2.1076915853844618,34.15999984741211,1.013701565071983,34.02000045776367,-0.022291573481816873
10550,2014-12-12,33.22999954223633,33.64500045776367,33.189998626708984,33.46500015258789,1733600.0,-0.012334697871332012,-1.8888781243944972,1.093025318926244,59.7114376633208,71.63169918331512,0.9112135001136821,-0.1148477369504377,-0.6794747467005209,-1.104085632168477,16.69942653162376,0.4550018310546875,0.928574921120962,-0.10200042724609659,-1.931076623221891,1.7270757687296978,-1.0165385252339902,0.8125376707417971,2.020000457763672,2.6230082297320956,-62.80941588308916,0.9145380979878966,12,0.9899997711181641,0.3950004577636719,-0.7374997138977051,-0.7349996566772461,-0.18999862670898438,4,-0.014896146214375183,-1.8571513500123484,33.64500045776367,-3.872714662227971,33.834999084472656,2.1076915853844618,34.15999984741211,-0.014896146214375183
10551,2014-12-15,32.735000610351555,33.43000030517578,32.64500045776367,33.40999984741211,2296200.0,-0.014896146214375183,1.1958033003793356,2.8723297188494556,52.56673768642686,70.24056865978649,1.4032864121855297,0.4517493811991926,-0.15039971230805804,-0.6021772116840083,17.165540563095405,0.7849998474121094,0.948221789862238,-0.6277494430542063,-2.390508589344577,1.1350097032361646,-1.5091290161993882,0.25363013009097557,2.473799362182625,4.931513148680771,-60.00785879436314,0.8813795731451854,12,1.2124996185302805,0.8899993896484446,-0.24625062942504172,-0.24000072479247336,-0.7950000762939418,0,0.00045820648751426774,-1.8888781243944972,33.22999954223633,-1.8571513500123484,33.64500045776367,-3.872714662227971,33.834999084472656,0.00045820648751426774
10552,2014-12-16,32.47999954223633,32.97499847412109,32.47999954223633,32.72499847412109,1552200.0,-0.007789859885769745,-3.040825223822441,0.3629617908187054,46.61809573031459,67.01468964410789,1.604396911253346,0.7677730473923177,0.13673928562946713,-0.3379270375518999,17.467219294921744,0.4949989318847585,0.9180349846523868,-0.8965003967285128,-2.625196614828596,0.8321958213715739,-1.7608485057785543,-0.032152287678471225,2.6262484497070346,0.0,-60.16822556877974,0.864348109050043,12,1.385000228881836,1.1450004577636719,0.012500762939453125,0.015000343322753906,-0.3999977111816335,1,0.0,1.1958033003793356,32.735000610351555,-1.8888781243944972,33.22999954223633,-1.8571513500123484,33.64500045776367,0.0
10553,2014-12-17,32.755001068115234,32.860000610351555,32.27000045776367,32.560001373291016,2339400.0,0.008466795866831855,1.9135897822320014,-0.7959205916699336,45.88608053360718,63.16293605502785,1.13699581545076,0.5434759229404449,-0.09114409353313135,-0.5983938236520814,18.464030987995944,0.5900001525878835,0.8997256173492829,-0.6359989166259794,-2.3371489535190477,1.065151120267089,-1.4865739350725136,0.21457610182055475,2.193672016845703,26.358726637572794,-27.904482014961474,0.8505750184465346,12,0.8674983978271484,0.8699989318847656,-0.2625007629394531,-0.26000118255615234,-0.830001831054684,2,-0.009769491204068892,-3.040825223822441,32.47999954223633,1.1958033003793356,32.735000610351555,-1.8888781243944972,33.22999954223633,-0.009769491204068892
10554,2014-12-18,33.915000915527344,33.915000915527344,33.084999084472656,33.150001525878906,1951200.0,0.03541443473013017,1.1699411588710482,3.9230799327047223,53.448286605008406,59.454158964522954,-0.1991457431582475,-0.5116216493430557,-1.2126251390440927,-1.7332935923164428,19.834338683501635,1.1599998474121094,0.8799538402871008,0.4407508850097628,-1.1866567394008385,2.068158509420364,-0.3729529271955343,1.2544546972150599,0.8193783592578114,100.0,47.293469674343044,0.8137038122053,12,-0.4225006103515625,-0.29000091552734375,-1.5162506103515625,-1.4200010299682617,-2.220001220703125,3,-0.044965398340316876,1.9135897822320014,32.755001068115234,-3.040825223822441,32.47999954223633,1.1958033003793356,32.735000610351555,-0.044965398340316876
10555,2014-12-19,34.30500030517578,34.389999389648445,34.040000915527344,34.139999389648445,2225000.0,0.01149931826980688,1.0895488396455846,0.21568764336291082,55.31359614436309,57.61190638894828,-0.7310851707696315,-0.7938623723735958,-1.546206956004518,-2.0959896051188736,21.234769694864237,0.47499847412110086,0.7379857109009649,0.7365001678466783,-0.851693202621,2.3246935383143565,-0.05759651738716087,1.5305968530805174,0.23222866424765698,95.99060720294348,45.36251678344275,0.7940966852338383,12,-0.9349994659423828,-0.6800003051757812,-1.877500057220459,-1.8100004196166992,-2.370000839233395,4,-0.04736918774359633,1.1699411588710482,33.915000915527344,1.9135897822320014,32.755001068115234,-3.040825223822441,32.47999954223633,-0.04736918774359633
10556,2014-12-22,34.59999847412109,34.615001678466804,34.314998626708984,34.314998626708984,898400.0,0.008599276091561414,-1.1052857009008543,1.7272622185231736,56.00341032966078,55.93940434120454,-1.045057510050178,-0.9613354083820909,-1.7731040576370773,-2.351871984718045,22.46229556015612,0.31000137329102273,0.557440785619697,0.919248390197744,-0.6245408972235325,2.4630376776190204,0.14735374648710575,1.6911430339083822,-2.3299980163574148,99.36020483856214,52.053889003434826,0.7718946437106394,12,-1.1574974060058523,-0.9749984741210866,-2.1724982261657644,-2.1049985885620046,-2.934997558593743,0,-0.04508663662978296,1.0895488396455846,34.30500030517578,1.1699411588710482,33.915000915527344,1.9135897822320014,32.755001068115234,-0.04508663662978296
10557,2014-12-23,34.919998168945305,35.115001678466804,34.665000915527344,34.665000915527344,1211400.0,0.009248546501051447,-2.5294557639949096,0.8947276840090456,51.649381270794656,53.993149660320874,-1.3923329105196274,-1.1484388052589125,-2.0068238455617333,-2.633851113430822,23.924569807136653,0.5150032043457173,0.36913814228942954,1.1174982070922752,-0.41324387891906866,2.648240293103619,0.3521271640866033,1.8828692500979471,-2.603097686767569,93.1457495307048,49.5103746670823,0.7653710430056724,12,-1.227497100830071,-1.2949981689453054,-2.4599981307983327,-2.4249982833862234,-2.7349967956542898,1,-0.085337851980125,-1.1052857009008543,34.59999847412109,1.0895488396455846,34.30500030517578,1.1699411588710482,33.915000915527344,-0.085337851980125
10558,2014-12-24,34.84999847412109,34.970001220703125,34.720001220703125,34.889999389648445,365000.0,-0.002004573267316734,1.499942780850658,-0.15686802501277589,49.47267167978458,52.29663307147566,-1.2999142531968033,-0.9669538469229408,-1.8698886048701908,-2.528007473741333,24.950674302504915,0.25,0.2725889269880071,0.9452486038207937,-0.5781278764840678,2.468625084125655,0.18356036366836292,1.7069368439732244,-2.421173944091791,86.94567163954662,46.22727701465533,0.7616882401524306,12,-1.1574974060058523,-1.2024993896484304,-2.3137483596801687,-2.3549985885620046,-2.1749992370605327,2,-0.07948340787226538,-2.5294557639949096,34.919998168945305,-1.1052857009008543,34.59999847412109,1.0895488396455846,34.30500030517578,-0.07948340787226538
10559,2014-12-26,34.75,35.060001373291016,34.74499893188477,34.875,580400.0,-0.0028693968005577553,-3.666628991240849,3.1249284760622125,50.29238591966973,51.25007176662554,-1.1473432546021058,-0.7805677362780443,-1.7170823749833843,-2.3880715087317412,25.74293828826999,0.3150024414062429,0.1662775989328651,0.7650001525878878,-0.7589585403129107,2.2889588454886862,0.0030208061374850104,1.5269794990382906,-2.213728384033203,66.04637958872226,28.199838772197765,0.7619793464503993,12,-1.0574989318847656,-1.1025009155273438,-2.2012500762939453,-2.255000114440918,-1.674999237060554,4,-0.08129498598386908,1.499942780850658,34.84999847412109,-2.5294557639949096,34.919998168945305,-1.1052857009008543,34.59999847412109,-0.08129498598386908
10560,2014-12-29,35.075000762939446,35.189998626708984,34.575000762939446,34.700000762939446,937800.0,0.009352539940703508,1.0330651466619345,-3.0,61.0935953161427,52.19750039214952,-1.3221456835737087,-1.0374716713185634,-1.984571287407995,-2.677385992445444,25.612829346011633,0.6149978637695384,0.09612560242376134,1.013000869750968,-0.5697123116184244,2.5957140511203605,0.22164427906627537,1.8043574604356607,-2.43557994447265,86.85738699776705,45.5649560687536,0.7913565906846957,12,-1.345001220703118,-1.4275016784667898,-2.488750934600823,-2.580000877380364,0.9399986267089915,0,-0.09636496064417954,-3.666628991240849,34.75,1.499942780850658,34.84999847412109,-2.5294557639949096,34.919998168945305,-0.09636496064417954
10561,2014-12-30,34.74499893188477,35.174999237060554,34.72999954223633,35.09999847412109,885800.0,-0.009408462548156415,-1.311696804557877,-0.9466654459635038,55.915056830892915,53.23049606999156,-0.7566069047501571,-0.658536738751188,-1.6167925450054739,-2.3134940300440476,25.315367290696038,0.44499969482422586,0.05494221819641609,0.6304990768432717,-0.9705093843034689,2.2315075379900122,-0.17000515373010217,1.4310033074166455,-1.9525434449234425,27.642074706300296,-14.280465532170982,0.800504230573371,12,-1.0149993896484446,-0.9849987030029368,-2.0699987411499094,-2.2499990463256907,0.5600013732910085,1,-0.08087493315084571,1.0330651466619345,35.075000762939446,-3.666628991240849,34.75,1.499942780850658,34.84999847412109,-0.08087493315084571
10562,2014-12-31,34.084999084472656,34.799999237060554,34.06999969482422,34.779998779296875,955000.0,-0.018995535118766393,-1.0137960790091434,1.9577481436907758,52.36742478975813,53.95064543178611,0.17322057005851832,0.016899742874670665,-0.941058026328534,-1.623018036549972,24.53795526002661,0.7299995422363352,0.053642369857868744,-0.038750648498535156,-1.6366758162060933,1.559174519209023,-0.8377132323523142,0.7602119353552439,-1.1486910091264662,1.339232495802126,-42.65601003494646,0.7989625838537774,12,0.05249977111816406,-0.3249988555908203,-1.409998893737793,-1.5899991989135742,1.220001220703125,2,-0.07099892134213781,-1.311696804557877,34.74499893188477,1.0330651466619345,35.075000762939446,-3.666628991240849,34.75,-0.07099892134213781
10563,2015-01-02,34.154998779296875,34.509998321533196,33.75,34.299999237060554,934000.0,0.0020536804079336335,1.690266084220661,0.2086338437894608,54.941844347039904,54.11659629201183,0.3606177057339224,-0.10494838183601018,-1.0251336072227133,-1.6649387297555336,22.57012609949471,0.759998321533196,0.13829561947283509,0.060749053955078125,-1.5104458600354107,1.631943967945567,-0.7248484030401698,0.8463465109503261,-1.0834692708689175,28.124942050984536,-19.821469925590073,0.7855974569952449,1,0.3150005340576172,-0.39499855041503906,-1.5137481689453125,-1.659998893737793,1.7950019836425781,4,-0.05767815770498508,-1.0137960790091434,34.084999084472656,-1.311696804557877,34.74499893188477,1.0330651466619345,35.075000762939446,-0.05767815770498508
10564,2015-01-05,33.40999984741211,34.0,33.255001068115234,33.865001678466804,1793200.0,-0.02181229566713816,1.0551737927115452,3.13793375601789,51.63934767956531,53.70834646258985,1.1470762458297656,0.5505323918619354,-0.28671644271469177,-0.8971054134628105,20.07801626582591,0.8999977111816406,0.27347934072756175,-0.6094999313354492,-2.1604070819005443,0.9414072192296459,-1.3849535066179968,0.16595364394709833,-0.21136219188728944,8.010282938523169,-43.782685813459594,0.7754535752825473,1,0.8125,0.35000038146972656,-0.7687492370605469,-0.9149999618530273,2.7900009155273438,0,-0.021999419745836635,1.690266084220661,34.154998779296875,-1.0137960790091434,34.084999084472656,-1.311696804557877,34.74499893188477,-0.021999419745836635
10565,2015-01-06,32.845001220703125,33.35499954223633,32.40999984741211,32.860000610351555,1982800.0,-0.01691106343278681,-1.1355873757532393,0.03296555887184409,50.989214556232575,53.15121359887561,1.657498232491676,1.0201626400495911,0.26967389474303616,-0.3112881494224382,17.802057979663154,1.0,0.39216178293261805,-1.0807485580444336,-2.6793137070134847,0.5178165909246175,-1.8800311325289556,-0.2814659835599116,2.3449974060058594,15.732422036676248,-40.25371622188916,0.7992825744845249,1,0.9549980163574219,0.9149990081787109,-0.16125106811523438,-0.35000133514404297,4.174999237060547,1,0.007002573715580995,1.0551737927115452,33.40999984741211,1.690266084220661,34.154998779296875,-1.0137960790091434,34.084999084472656,0.007002573715580995
10566,2015-01-07,33.134998321533196,33.200000762939446,32.75,32.924999237060554,1341200.0,0.008829261380793652,1.6470324245484813,-14.000508647004667,55.85343636777675,53.61833083187362,1.2715543664559448,0.696156170165871,-0.028479381745043497,-0.5808043300846109,16.69292072484229,0.450000762939446,0.38946182420350084,-0.7465013504028377,-2.3826356442830914,0.889632943477416,-1.564568497342968,0.07156579653729267,1.9994003295898537,30.33467193595099,-31.381155926427684,0.8180671469401286,1,0.6650009155273509,0.6250019073486399,-0.3724985122680593,-0.639998435974114,4.330001831054695,2,0.08691719372273621,-1.1355873757532393,32.845001220703125,1.0551737927115452,33.40999984741211,1.690266084220661,34.154998779296875,0.08691719372273621
10567,2015-01-08,33.705001831054695,33.97499847412109,33.384998321533196,33.384998321533196,1989200.0,0.017202460793579455,-2.687460512355744,1.5238328792008975,58.064528664330446,54.572981607934274,0.5711405486182528,0.0951984624052642,-0.5801962623691921,-1.1282414963122065,15.772018592308529,0.8400001525878906,0.3559620441091198,-0.15374794006346804,-1.7862262795024861,1.47873039937555,-0.9699871097829771,0.662491229656041,1.3749088439941346,61.666805933493976,-4.334680700175696,0.8162391697195107,1,0.09499740600585227,0.05499839782714133,-0.8662519454956126,-1.2100019454956126,3.489997863769524,3,0.0474706538258336,1.6470324245484813,33.134998321533196,-1.1355873757532393,32.845001220703125,1.0551737927115452,33.40999984741211,0.0474706538258336
10568,2015-01-09,33.040000915527344,33.919998168945305,33.009998321533196,33.845001220703125,1890600.0,-0.01973003647531746,-1.1040325283564367,-2.515598364466373,41.89063443510624,53.639453665205,1.0643171378939513,0.7352847511107612,0.07849366112174039,-0.45014009302822444,14.604780191168448,0.9099998474121094,0.2734519616131976,-0.7789989471435561,-2.4521218230846245,0.8941239287975122,-1.6155603851140938,0.057562490826981616,1.9865115429687492,39.622704884011625,-21.166170858072164,0.8365614379705343,1,0.7599983215332031,0.7199993133544922,-0.1737508773803782,-0.5450010299682617,5.540000915527344,4,0.06855324839243537,-2.687460512355744,33.705001831054695,1.6470324245484813,33.134998321533196,-1.1355873757532393,32.845001220703125,0.06855324839243537
10569,2015-01-12,32.89500045776367,33.220001220703125,32.575000762939446,33.09000015258789,1915600.0,-0.004388633587946611,1.83515543780814,0.242235553912788,36.31067500912931,50.88579585331462,1.0264570297988627,0.8655956910313591,0.21520698881532496,-0.29450571546199455,13.99548549719668,0.645000457763679,0.18603068488009455,-0.8864994049072266,-2.60893585903095,0.835937049216497,-1.7477176319690884,-0.025281177845364766,2.0791817485107416,30.9904815297804,-24.298610844016896,0.8612182270618624,1,0.8974990844726562,0.8649997711181641,0.4237489700317383,-0.010001182556152344,4.029998779296875,0,0.09287126501482557,-1.1040325283564367,33.040000915527344,-2.687460512355744,33.705001831054695,1.6470324245484813,33.134998321533196,0.09287126501482557
10570,2015-01-13,32.735000610351555,33.64500045776367,32.450000762939446,33.064998626708984,1804200.0,-0.004863956381990442,-1.655561630829588,1.6923001682382304,31.40580168744276,48.16254528182016,0.9159422033544686,1.0399276763256609,0.41792096475782614,-0.11806803101722352,13.817369906146487,1.1949996948242259,0.10238807797708205,-1.021749305725102,-2.7911379448577236,0.7476393334075198,-1.9064436252914163,-0.13705498615878753,2.187897948745615,18.688542633370773,-29.74420453290795,0.884694319566311,1,0.8699989318847727,0.9949989318847727,0.8199996948242259,0.3299989700317454,3.8600006103515767,1,0.10585001032479546,1.83515543780814,32.89500045776367,-1.1040325283564367,33.040000915527344,-2.687460512355744,33.705001831054695,0.10585001032479546
10571,2015-01-14,32.75,32.77000045776367,32.28499984741211,32.419998168945305,907400.0,0.00045820648751426774,1.6216054601315546,-1.0000115597581698,26.963921541948025,45.339933809841256,0.6573157565419834,1.081561858675741,0.4284762280200525,-0.11908989924681634,14.562029334831317,0.4850006103515625,0.009023888803028512,-1.0074998855590849,-2.7750768320310613,0.7600770609128915,-1.891288358795073,-0.12371141232309668,2.1226405848634684,27.514824286775298,-14.631570126892246,0.8837884732359886,1,0.6474990844726562,0.9799995422363281,0.838749885559082,0.3149995803833008,4.125,2,0.1303816933668296,-1.655561630829588,32.735000610351555,1.83515543780814,32.89500045776367,-1.1040325283564367,33.040000915527344,0.1303816933668296
10572,2015-01-15,32.47999954223633,32.889999389648445,32.459999084472656,32.80500030517578,816400.0,-0.008244288786677045,-1.3561552208856718,-0.9848453322235882,25.86559057497834,42.10923894627886,0.7551127534312698,1.4246024234600583,0.738184525099058,0.16649370978829126,15.530842619700035,0.43000030517578836,-0.19530473335998266,-1.2775003433227567,-3.045077289794733,0.49007660314921964,-2.161288816558745,-0.39371187008676856,2.289135413129088,11.926599083071878,-23.538729444980717,0.8837884732359886,1,0.6625003814697266,1.25,1.137500286102295,0.5850000381469727,3.799999237060554,3,0.15347908499411056,1.6216054601315546,32.75,-1.655561630829588,32.735000610351555,1.83515543780814,32.89500045776367,0.15347908499411056
10573,2015-01-16,32.435001373291016,32.71500015258789,32.325000762939446,32.514999389648445,1840800.0,-0.0013854116249847337,-1.6000025431379021,0.2461471648062944,26.15861127720484,39.278046012683255,0.5928118717389097,1.5224548708040118,0.8144820868797993,0.22776994678636697,16.30281249835153,0.3899993896484446,-0.36656055248521824,-1.3064985275268555,-3.1175428722896257,0.5045458172359112,-2.212020699908237,-0.4009763551454739,2.2347681777562656,11.029519011769457,-19.717889512645932,0.9055221723813837,1,0.6949977874755859,1.2949981689453125,1.2712483406066895,0.6299982070922852,3.645000457763672,4,0.14675499059645114,-1.3561552208856718,32.47999954223633,1.6216054601315546,32.75,-1.655561630829588,32.735000610351555,0.14675499059645114
10574,2015-01-20,32.389999389648445,32.5,31.915000915527344,32.22499847412109,2409800.0,-0.0013874512636719016,2.038939420961893,-2.0625625864288724,20.655727589804044,35.90765857196897,0.5340746751051668,1.5255662210219185,0.8817180594592955,0.28576013037765335,16.49382342813833,0.5849990844726562,-0.4842909596161462,-1.2752504348754812,-3.181451243632374,0.6309503738814115,-2.2283508392539275,-0.32215003049703483,2.184379373253428,27.456566462848997,3.649442298178613,0.9531004043784472,1,0.5550003051757741,1.1625003814697195,1.4800004959106374,0.6750001907348562,3.8199996948242116,1,0.1911084457563934,-1.6000025431379021,32.435001373291016,-1.3561552208856718,32.47999954223633,1.6216054601315546,32.75,0.1911084457563934
10575,2015-01-21,32.68000030517578,32.740001678466804,32.255001068115234,32.255001068115234,1276600.0,0.008953409107504307,-1.2823599106013206,2.575738660008101,27.232649435618285,32.727571135062476,0.24385047461082365,1.16743747044751,0.6147167436741725,0.00904874658165511,16.056276653212777,0.4850006103515696,-0.6299081220869027,-0.9039995193481474,-2.8337669950373297,1.025767956341035,-1.868883257192735,0.06088421849644021,1.7348157868836225,78.46159865409388,52.86181118473296,0.964883737844591,1,0.2649993896484375,0.8724994659423828,1.266249656677246,0.38499927520751953,3.174999237060547,2,0.12989592693524088,2.038939420961893,32.389999389648445,-1.6000025431379021,32.435001373291016,-1.3561552208856718,32.47999954223633,0.12989592693524088
10576,2015-01-22,33.040000915527344,33.165000915527344,32.685001373291016,32.924999237060554,1237400.0,0.011015930446443223,1.6301223832864773,0.2705926703826205,37.662361058567114,30.460663623310992,-0.14644264207171176,0.7215686073222685,0.2778598842559816,-0.3352743529589759,15.159014026005943,0.4850006103515625,-0.7007484777354591,-0.4659990310668931,-2.3483835133796873,1.4163854512459046,-1.4071912722232938,0.47519321008950755,1.2248262659401377,90.0,58.79787797926319,0.9411922411563989,1,-0.12250137329101562,0.5124988555908203,0.8824987411499023,0.02499866485595703,3.2900009155273438,3,0.10759685855532442,-1.2823599106013206,32.68000030517578,2.038939420961893,32.389999389648445,-1.6000025431379021,32.435001373291016,0.10759685855532442
10577,2015-01-23,31.940000534057614,32.93000030517578,31.90500068664551,32.93000030517578,1620600.0,-0.03329298883138887,1.0707067787956657,-8.608568016718644,28.96488414444842,29.024469146571235,0.7564073580862463,1.6726244386057978,1.373708451898768,0.770733312540461,14.043059263523785,1.1350002288818324,-0.756439756739482,-1.4169995307922427,-3.2998840901573026,0.4658850285728171,-2.358441810474769,-0.47555725110971636,2.183837071453457,2.777765163039878,-27.623339358053688,0.9414422796825294,1,0.8350000381469762,1.6074991226196325,1.8462495803833043,1.1249990463256871,4.210000991821293,4,0.15450843404589798,1.6301223832864773,33.040000915527344,-1.2823599106013206,32.68000030517578,2.038939420961893,32.389999389648445,0.15450843404589798
10578,2015-01-26,32.080001831054695,32.165000915527344,31.76499938964844,32.165000915527344,1470800.0,0.004383259068759138,8.41190198366386,0.08585768093324493,35.72964623213004,28.959910393571317,0.520662732080595,1.385496823957432,1.2312577910098028,0.6284332647218989,12.918192589673083,0.4000015258789027,-0.8705040864754636,-1.13849840164184,-2.9656615132154016,0.6886647099317216,-2.0520799574286173,-0.22491684585506277,1.8663288209471318,22.500149862943836,-10.289863804306819,0.91358155578678,1,0.6249980926513601,1.3974971771240163,1.6649980545043874,0.9924983978271413,3.5699996948242116,0,0.13092259066445644,1.0707067787956657,31.940000534057614,1.6301223832864773,33.040000915527344,-1.2823599106013206,32.68000030517578,0.13092259066445644
10579,2015-01-27,31.92499923706055,32.125,31.540000915527344,31.65500068664551,1189400.0,-0.0048317514073236145,-1.340005264302275,-3.1764877479582587,39.17646668114765,29.823317615094084,0.5851338106659689,1.389232578929569,1.3874397644073717,0.7737457622583541,11.727104663589945,0.5849990844726562,-1.0617048593854648,-1.152250957489013,-2.916612523568755,0.6121106085907257,-2.034431740528884,-0.27007017444914183,1.8031982887059392,23.692204402043487,-10.790527623469814,0.8821807830398698,1,0.4275016784667933,1.4400005340576136,1.698750495910641,1.1475009918212855,3.5699996948242223,1,0.1301488705807312,8.41190198366386,32.080001831054695,1.0707067787956657,31.940000534057614,1.6301223832864773,33.040000915527344,0.1301488705807312
10580,2015-01-28,31.69499969482422,32.279998779296875,31.690000534057614,32.084999084472656,1353000.0,-0.007204371111443453,-1.9500081062780392,-1.4444499388938732,32.81628680627783,30.47358042224184,0.7287287030721572,1.4261467638933425,1.6222567722960122,0.9942160866544327,10.694386949255726,0.5899982452392614,-1.1075194785397784,-1.2132504463195772,-2.811605159259848,0.3851042666206901,-2.012427802789709,-0.41407308984944535,1.7706142377135734,9.53838641826923,-24.416947238652003,0.7991773564701339,1,0.657501220703125,1.6700000762939453,1.8637504577636719,1.3775005340576172,3.7150001525878906,2,0.14245147288598137,-1.340005264302275,31.92499923706055,8.41190198366386,32.080001831054695,1.0707067787956657,31.940000534057614,0.14245147288598137
10581,2015-01-29,31.934999465942386,32.040000915527344,31.565000534057614,31.774999618530273,1459600.0,0.0075721651184417205,1.5675505701383783,-0.410256661058736,27.07254583682328,30.60768656244683,0.40338348560498005,1.0169758405387022,1.4047921480137084,0.7422336524599551,9.654326117591536,0.4750003814697301,-1.1093143321762184,-0.8327507019042919,-2.233034162031945,0.5675327582233578,-1.5328924319681185,-0.13260897184046527,1.2995409045541528,28.41717437839644,-1.948869700774189,0.7001417300638256,1,0.4175014495849574,1.4300003051757777,1.5625009536743129,1.1375007629394496,3.234998703002919,3,0.12274933902768637,-1.9500081062780392,31.69499969482422,-1.340005264302275,31.92499923706055,8.41190198366386,32.080001831054695,0.12274933902768637
10582,2015-01-30,31.665000915527344,32.080001831054695,31.354999542236328,31.684999465942386,2011800.0,-0.008454628305317069,-1.265627561131912,-0.1249910592947766,30.158752876157507,31.052146740108242,0.6097371846506476,1.155628020942551,1.6919127476731575,1.0019109476508135,9.771508285041374,0.7250022888183665,-1.0810978780813727,-0.9817493438720675,-2.3196079666925513,0.3561092789484164,-1.6506786552823058,-0.31282003246182555,1.3661947203728886,33.51368961947848,4.1401559953068094,0.6689293114102419,1,0.5949993133544922,1.6074981689453125,1.8687496185302734,1.4074993133544922,3.3449974060058523,4,0.1473235679977447,1.5675505701383783,31.934999465942386,-1.9500081062780392,31.69499969482422,-1.340005264302275,31.92499923706055,0.1473235679977447
10583,2015-02-02,32.185001373291016,32.185001373291016,31.420000076293945,31.93000030517578,1428400.0,0.016421930924646944,4.999985040465541,-12.750977587026824,40.75522980547057,33.28542476407119,0.05648485875789788,0.5064383991913957,1.1870480040940663,0.47642433023728614,10.32240648906872,0.7650012969970703,-1.0246293038873517,-0.3632490158081083,-1.5099803886264311,0.7834823570102145,-0.9366147022172697,0.2101166706010531,0.6115268094962687,89.73000169084018,58.05928861654837,0.5733656864091605,2,0.07499885559082031,1.0874977111816406,1.4737491607666016,0.8874988555908203,2.2999992370605398,0,0.12319403397255346,-1.265627561131912,31.665000915527344,1.5675505701383783,31.934999465942386,-1.9500081062780392,31.69499969482422,0.12319403397255346
10584,2015-02-03,32.674999237060554,32.790000915527344,32.255001068115234,32.255001068115234,1955400.0,0.015224416431939947,-1.5476294277929155,1.6470447439675957,49.28055941548271,35.73519253961168,-0.4345297614166057,-0.043687048161906716,0.7251228960906602,-0.018102324988127805,10.862339766475698,0.6049995422363281,-0.9224778814176133,0.163498878479011,-0.9118378221211074,1.2388355790791294,-0.3741694718210482,0.7011672287790702,-1.3199996948242259,91.98595342086354,56.24935855592743,0.5376683503000599,2,-0.41499900817871804,0.5974998474121023,0.9950008392333913,0.39750099182128196,2.295001983642571,1,0.09104827416320349,4.999985040465541,32.185001373291016,-1.265627561131912,31.665000915527344,1.5675505701383783,31.934999465942386,0.09104827416320349
10585,2015-02-04,33.075000762939446,33.27000045776367,32.59000015258789,32.59000015258789,2711200.0,0.012241822041887174,-1.804121440931257,1.1547683923705359,53.56751338073986,37.50243168651976,-0.8634042681849792,-0.44857265176812433,0.3529405905096894,-0.42186946785890456,10.282541675220438,0.6800003051757812,-0.8061945065479961,0.5520004272460852,-0.5430912761552591,1.647092130647426,0.004454575545416617,1.0995462789467574,-1.6913011932372974,89.8172531802405,50.84960469504743,0.5475458517006707,2,-0.762500762939446,0.19749832153321023,0.5949993133544993,0.022499084472663355,1.5099983215332102,2,0.0731669875471912,-1.5476294277929155,32.674999237060554,4.999985040465541,32.185001373291016,-1.265627561131912,31.665000915527344,0.0731669875471912
10586,2015-02-05,36.01499938964844,36.75,34.36999893188477,35.49499893188477,10971600.0,0.08888884531797991,1.3919588549783604,1.0721645430234399,74.46365901421913,42.55785111649429,-3.7291835564847204,-3.3326106907425412,-2.522406782335878,-3.3455422559284784,10.70201947440473,3.674999237060554,-0.5814223856567509,3.347999000549315,1.4505703646199848,5.245427636478645,2.39928468258465,4.29671331851398,-4.555847784423829,86.37626417076832,42.17100156354499,0.9487143179646648,2,-1.9624996185302734,-1.9624996185302734,-2.3262500762939453,-2.8424997329711914,-0.80999755859375,3,-0.016798543731482596,-1.804121440931257,33.075000762939446,-1.5476294277929155,32.674999237060554,4.999985040465541,32.185001373291016,-0.016798543731482596
10587,2015-02-06,35.30500030517578,35.79999923706055,34.939998626708984,35.53499984741211,3987600.0,-0.01971398296557314,1.2631644991442008,-0.44230642262407527,68.18756505893435,46.164286541694764,-2.784479961894384,-2.6315169776653846,-1.7588646907674885,-2.6227810575454527,12.209522921535173,1.0750007629394531,-0.41923634329312875,2.557999992370604,0.3644825051046965,4.751517479636512,1.4612412487376503,3.654758736003558,-3.528397796264649,72.88931115369545,23.47598507961122,1.0967587436329542,2,-1.2525005340576172,-1.2525005340576172,-1.5600004196166992,-1.9549999237060547,-0.43999862670897727,4,-0.003823881463348555,1.3919588549783604,36.01499938964844,-1.804121440931257,33.075000762939446,-1.5476294277929155,32.674999237060554,-0.003823881463348555
10588,2015-02-09,35.30500030517578,35.36000061035156,34.880001068115234,34.935001373291016,3112800.0,0.0,1.0,-1.6086942099414525,68.57871549997073,49.43120307711955,-2.5467201045745114,-2.5856985781233277,-1.7145338677675142,-2.609729674537313,13.33098103796021,0.4799995422363281,-0.3379774180736419,2.4447500228881864,-0.028505602225308735,4.918005648001682,1.2081222103314389,3.681377835444934,-3.2299939467993184,67.85316933950135,15.0154607413442,1.2366278125567471,2,-1.2525005340576172,-1.2525005340576172,-1.3562507629394531,-1.9549999237060547,0.1699981689453125,0,-0.008355813088587793,1.2631644991442008,35.30500030517578,1.3919588549783604,36.01499938964844,-1.804121440931257,33.075000762939446,-0.008355813088587793
10589,2015-02-10,35.95000076293945,36.03499984741211,35.41999816894531,35.47999954223633,3538800.0,0.018269379753244497,-1.0847374342130784,1.2702772365016033,69.93902532633098,53.555951801569904,-2.8616662434418174,-3.151679280308798,-2.317755433413936,-3.2290935360617326,14.174772665744051,0.7299995422363281,-0.07124180679936387,2.9370004653930692,0.10357524775496074,5.770425683031174,1.520287856574015,4.3537130742121235,-3.5944947860655816,80.7692484037417,29.8850737851473,1.4167126088190525,2,-1.897500991821289,-1.897500991821289,-1.835000991821289,-2.6000003814697266,-0.6650009155273438,1,-0.04075104649505745,1.0,35.30500030517578,1.2631644991442008,35.30500030517578,1.3919588549783604,36.01499938964844,-0.04075104649505745
10590,2015-02-11,36.20000076293945,36.32500076293945,35.83000183105469,36.02999877929688,3354600.0,0.006954102773141679,1.357126638268499,0.3617054087396771,69.53028299017555,58.273478151942385,-2.6881126179026893,-3.297863386278216,-2.5347828987554664,-3.448948634475812,15.68014509204952,0.4949989318847656,0.15977609144360372,3.0137504577636705,-0.15231283053599753,6.179813746063338,1.4307188136138365,4.5967821019135044,-3.580825144678016,76.89079872993071,29.67581395268583,1.5830316441498349,2,-2.147500991821289,-2.147500991821289,-2.2087507247924805,-2.8500003814697266,-0.6000022888183594,2,-0.03397788719097394,-1.0847374342130784,35.95000076293945,1.0,35.30500030517578,1.2631644991442008,35.30500030517578,-0.03397788719097394
10591,2015-02-12,37.02000045776367,37.06499862670898,36.22999954223633,36.29499816894531,3535400.0,0.022651924793982703,1.0490809606500626,4.264669583754245,82.52240890578005,64.09166215523376,-3.0295381377074264,-3.985923576770702,-3.3167598310441804,-4.235166178318366,17.215012142623685,0.8649978637695241,0.42287770430924354,3.6202501296997056,0.030514023009672542,7.209986236389742,1.8253820763546855,5.415118183044722,-4.152975376597922,97.94058493254033,43.24136661538195,1.794868053345018,2,-2.777501106262207,-2.8100013732910156,-3.2400007247924805,-3.6700000762939453,-1.1450004577636719,3,-0.06577529290063411,1.357126638268499,36.20000076293945,-1.0847374342130784,35.95000076293945,1.0,35.30500030517578,-0.06577529290063411
10592,2015-02-13,37.46500015258789,37.5,36.834999084472656,36.974998474121094,3523200.0,0.012020521051368416,1.3749974455214882,0.6758622504011996,83.17929598956036,68.8054472867993,-2.8667570594279894,-4.256546215734261,-3.7243907138585826,-4.643932163455851,19.06667198590475,0.6650009155273438,0.7791766896415595,3.815999794006345,-0.17470726174610718,7.806706849758797,1.8206462661301188,5.811353321882571,-4.262137187778684,98.66412741676459,38.244048455513465,1.995353527876226,2,-2.5874996185302734,-3.0375003814697266,-3.685000419616699,-4.114999771118164,-1.7099990844726562,4,-0.06032292305695064,1.0490809606500626,37.02000045776367,1.357126638268499,36.20000076293945,-1.0847374342130784,35.95000076293945,-0.06032292305695064
10593,2015-02-17,37.19499969482422,37.34000015258789,36.34000015258789,37.084999084472656,2798200.0,-0.0072067384669427526,3.999980926586431,0.22449027255529347,82.01703033775146,72.44283294482916,-2.0242205134089275,-3.806832546409737,-3.446629368745036,-4.334748690941133,20.62175968923658,1.125,1.1691599060535793,3.307999420166013,-0.9374865263114032,7.553485366643425,1.1852564469273048,5.430742393404721,-3.562423026495935,85.33653669808898,19.433269856259216,2.122742973238706,2,-2.1499996185302734,-2.7674999237060547,-3.4149999618530273,-3.844999313354492,-2.125,1,-0.06264277552021702,1.3749974455214882,37.46500015258789,1.0490809606500626,37.02000045776367,1.357126638268499,36.20000076293945,-0.06264277552021702
10594,2015-02-18,38.58000183105469,38.599998474121094,36.875,37.20000076293945,5424600.0,0.037236245398415635,1.4295849754058505,12.545394645581911,86.68089167599167,76.12209719985715,-2.775370498188394,-4.9585450391153145,-4.812774821567928,-5.672515501941852,21.999549981179474,1.7249984741210938,1.6318383649372237,4.3835014343261705,-0.28401593407703984,9.05101880272938,2.0497427501245653,6.717260118527776,-4.560682829559234,99.27809865342401,25.16089742603812,2.3337586842016047,2,-2.095003128051758,-3.6025028228759766,-4.800002098083496,-5.230001449584961,-3.7050018310546875,2,-0.08048219827802716,3.999980926586431,37.19499969482422,1.3749974455214882,37.46500015258789,1.0490809606500626,37.02000045776367,-0.08048219827802716
10595,2015-02-19,36.92499923706055,38.2599983215332,36.8650016784668,38.040000915527344,9573600.0,-0.04289793974716605,-1.2591097369242032,-0.8079716054058088,73.10184834425377,75.97078490319433,-0.5775490358094046,-3.1296715425691843,-3.1517940982439256,-3.9757493323612607,23.79726845727056,1.7150001525878906,2.0193095769297145,2.516248893737796,-2.2460171507562805,7.278514938231872,0.1351158714907541,4.8973819159848375,-2.3559986988500157,29.32489485434127,-48.48393179025925,2.3811330222470386,2,-0.1849994659423828,-1.947500228881836,-3.148749351501465,-3.5749988555908203,-2.259998321533203,3,-0.04441433780728199,1.4295849754058505,38.58000183105469,3.999980926586431,37.19499969482422,1.3749974455214882,37.46500015258789,-0.04441433780728199
10596,2015-02-20,36.59500122070313,36.70000076293945,36.0,36.63999938964844,6567400.0,-0.00893698099325091,7.484810653349979,0.040357041441570686,72.69797434668928,76.47194149072264,-0.17503212822546033,-2.6558531335913926,-2.7969627328969153,-3.6043649751781217,25.90106670573965,0.9249992370605469,2.360774925997987,2.0085008621215863,-2.8037731701364237,6.820774894379596,-0.39763615400742225,4.414637878250595,-1.5422809301833311,22.884675765214322,-58.02687211718518,2.406137016129006,2,0.14499855041503196,-1.6175022125244212,-2.927501678466804,-3.2450008392334055,-1.145000457763679,4,-0.02718958090973167,-1.2591097369242032,36.92499923706055,1.4295849754058505,38.58000183105469,3.999980926586431,37.19499969482422,-0.02718958090973167
10597,2015-02-23,36.875,36.90999984741211,36.040000915527344,36.31999969482422,3321400.0,0.00765128487380573,1.78399658203125,-12.333841980334263,72.08097503959279,76.86108143956953,-0.23345656074100418,-2.684830186333812,-3.0528758323424867,-3.847475631095733,27.264361970025007,0.8699989318847656,2.691946735008962,2.0417496681213407,-2.7047941108816786,6.788293447124357,-0.33152222138016896,4.41502155762285,-1.3966063274480405,33.65386590450927,-44.23611990926555,2.373271889501508,2,0.13499832153320312,-1.897500991821289,-3.311250686645508,-3.5249996185302734,-1.5550003051757812,0,-0.027118644067796627,7.484810653349979,36.59500122070313,-1.2591097369242032,36.92499923706055,1.4295849754058505,38.58000183105469,-0.027118644067796627
10598,2015-02-24,36.27999877929688,36.790000915527344,36.07500076293945,36.790000915527344,4080600.0,-0.01613562632415233,1.8039104223076579,-0.9189222626984545,66.80652108575691,76.51302541283908,0.5748435987385037,-1.8541033166305922,-2.4297289544621634,-3.211326790322076,28.554073497292364,0.7999992370605469,2.607800923570359,1.2367486000061092,-3.366377907580464,5.839875107592679,-1.0648146537871739,3.5383118537993923,-0.4270125305566239,10.769190139295493,-62.638715494313786,2.301563253793285,2,0.9350013732910085,-1.3024997711181712,-2.8437490463256907,-2.8724985122680735,-1.1299972534179759,1,-0.014470720199727172,1.78399658203125,36.875,7.484810653349979,36.59500122070313,-1.2591097369242032,36.92499923706055,-0.014470720199727172
10599,2015-02-25,36.08000183105469,36.375,35.94499969482422,36.25,2430400.0,-0.00551259523074521,1.0476294277929155,0.33332834682185153,64.27554262041674,75.92916537175476,0.8886740488555063,-1.398568933588038,-2.197204867838238,-2.961666510700013,29.618669356393713,0.43000030517578125,2.6167779668657403,0.8290015220642104,-3.551213265602101,5.209216309730522,-1.3611058717689417,3.0191089158973625,2.5199966430664062,5.831629214501461,-62.79484191495523,2.190107393833155,2,1.1924972534179688,-1.1025028228759766,-2.6500024795532227,-2.672501564025879,-0.8900032043457031,2,-0.02799340590279964,1.8039104223076579,36.27999877929688,1.78399658203125,36.875,7.484810653349979,36.59500122070313,-0.02799340590279964
10600,2015-02-26,36.209999084472656,36.38999938964844,35.939998626708984,36.28499984741211,1874000.0,0.003603027905227929,2.1579017815315016,0.4411857104389193,51.26377049504559,72.45598332611762,0.8495873976500476,-1.2363592831215868,-2.2791149975303355,-3.042337034065511,30.97683908748323,0.4500007629394531,2.634727895914658,0.7332488059997573,-3.3291620634465957,4.79565967544611,-1.2979566287234192,2.7644542407229338,2.3368994140625006,27.835063709296836,-36.95387512395803,2.031205434723176,2,1.0599994659423828,-1.2325000762939453,-2.961249351501465,-2.737499237060547,-0.1399993896484375,3,-0.03686824408247835,1.0476294277929155,36.08000183105469,1.8039104223076579,36.27999877929688,1.78399658203125,36.875,-0.03686824408247835
10601,2015-02-27,35.85499954223633,36.275001525878906,35.849998474121094,36.09500122070313,2324400.0,-0.009803909174594727,-2.3999725345987764,3.1999898275775323,53.736409487197704,69.18455149252176,1.1420516905643794,-0.6035708441007586,-1.8632042684331935,-2.6460409678320502,32.22550668163695,0.4250030517578125,2.5793122260456087,0.1822492599487333,-3.523247894010524,3.8877464139079905,-1.6704993170308953,2.034997836928362,2.5876229614257795,0.47179826755388254,-60.67795014285201,1.8527485769796288,2,1.3699989318847656,-0.8775005340576172,-2.6062498092651367,-2.2724990844726562,-0.20000076293945312,4,-0.03318919653888697,2.1579017815315016,36.209999084472656,1.0476294277929155,36.08000183105469,1.8039104223076579,36.27999877929688,-0.03318919653888697
10602,2015-03-02,36.33000183105469,36.34000015258789,35.86000061035156,35.94499969482422,2672400.0,0.013247867658144008,1.3703752543139176,-1.604164348724422,56.54117195693264,66.35390056131968,0.5465994133358905,-0.7495956736902087,-2.262299241257061,-3.076405691906615,33.32524108783166,0.4850006103515625,2.5249216698190864,0.4240015029907198,-2.7714782463459144,3.619481252327354,-1.1737383716776009,2.0217413776590405,1.9570632308349616,51.06405428218947,-8.85615427329423,1.5977398746683171,3,0.8949966430664062,-1.3525028228759766,-3.0950021743774414,-2.7475013732910156,-0.045001983642578125,0,-0.024222433904834362,-2.3999725345987764,35.85499954223633,2.1579017815315016,36.209999084472656,1.0476294277929155,36.08000183105469,-0.024222433904834362
10603,2015-03-03,36.150001525878906,36.28499984741211,35.95500183105469,36.13000106811523,1799600.0,-0.004954591139654685,1.2758711408689705,0.051948952698034824,51.35685747574665,62.42900787240357,0.62891520669681,-0.2712226578556738,-2.015783672432754,-2.846852690261528,34.657918179640696,0.375,2.280525350087558,0.045751190185548296,-2.626930234412555,2.7184326147836515,-1.2905895221134998,1.3820919024845963,1.9908395407446307,55.556026505036805,-1.65558149648475,1.3363407122990507,3,0.9049968719482422,-1.1725025177001953,-2.9887514114379883,-2.5725011825561523,-0.10000228881835938,1,-0.022959939032381804,1.3703752543139176,36.33000183105469,-2.3999725345987764,35.85499954223633,2.1579017815315016,36.209999084472656,-0.022959939032381804
10604,2015-03-04,35.650001525878906,36.09000015258789,35.54999923706055,35.95000076293945,2078400.0,-0.01383125806072405,-1.1599871827149757,-14.999618538999059,46.39108061577832,59.46114479146184,0.7482758210723688,0.48811046731466234,-1.4911030353781598,-2.311120914411518,36.7826749072272,0.6000022888183594,1.9556187063622446,-0.6029989242553739,-2.7518968273641917,1.5458989788534439,-1.6774478758097828,0.47145002729903496,2.353388985194485,11.905032220562124,-41.04855240046753,1.0744489515544093,3,0.5799980163574219,-0.6725025177001953,-2.5587520599365234,-2.1425018310546875,0.55999755859375,2,-0.014025244841491591,1.2758711408689705,36.150001525878906,1.3703752543139176,36.33000183105469,-2.3999725345987764,35.85499954223633,-0.014025244841491591
10605,2015-03-05,35.49499893188477,35.86000061035156,35.25,35.78499984741211,1915600.0,-0.004347898663668026,1.7727146622277707,0.9666721767989286,39.03665618699308,55.72099832927337,0.7589082720444651,0.8787637555511054,-1.32528485629512,-2.1146979427879415,39.282199454608445,0.6100006103515625,1.634640468069378,-0.8790014266967674,-2.476132748022245,0.71812989462871,-1.677567087359506,-0.08043576603402869,2.3121202772675886,22.476963081435677,-23.7621816310833,0.7985656606627377,3,0.585000991821282,-0.5174999237060618,-2.636248588562019,-2.099998474121101,0.7849998474121094,3,-0.00859276839988321,-1.1599871827149757,35.650001525878906,1.2758711408689705,36.150001525878906,1.3703752543139176,36.33000183105469,-0.00859276839988321
10606,2015-03-06,35.40999984741211,35.439998626708984,35.165000915527344,35.29999923706055,2107800.0,-0.0023946777582886103,2.2353020375190735,-0.37931125200600757,34.42001573309267,51.536447295217805,0.7354814866711123,0.9656217651419183,-1.2397450172811801,-1.9848394461508647,38.92102714458171,0.329998016357429,1.0786128010065354,-0.9337505340576158,-2.5816231173370525,0.714122049221821,-1.7576868256973341,-0.10981424241789739,2.141407440825013,20.85098646512066,-17.98192849853609,0.823936291639718,3,0.5675010681152344,-0.43250083923339844,-2.5512495040893555,-2.0149993896484375,1.0450019836425781,4,0.01863879836927884,1.7727146622277707,35.49499893188477,-1.1599871827149757,35.650001525878906,1.2758711408689705,36.150001525878906,0.01863879836927884
10607,2015-03-09,35.169998168945305,35.3849983215332,35.029998779296875,35.35499954223633,2615000.0,-0.006777793829455314,1.897968080965356,-1.6818213344431219,34.577297998345045,47.9554225077276,0.7914207806081492,1.2595696348741896,-1.0122964004718682,-1.694451856217917,38.470906676765146,0.3800010681152344,0.7276099640478151,-1.1670021057128963,-2.833787887263732,0.49978367583793926,-2.0003949964883105,-0.3336092149374821,2.095040354566642,11.155320358307108,-20.8948620141948,0.8333928907754176,3,0.5400009155273509,-0.19249916076659446,-2.3112478256225515,-1.7749977111816335,1.0900001525878977,0,0.013790180142227548,2.2353020375190735,35.40999984741211,1.7727146622277707,35.49499893188477,-1.1599871827149757,35.650001525878906,0.013790180142227548
10608,2015-03-10,35.009998321533196,35.169998168945305,34.755001068115234,34.94499969482422,1804000.0,-0.004549327715160034,1.1558384939311797,-0.3513413200816026,16.57300180233713,42.65514019460765,0.8407385789108162,1.4717952014652056,-0.8647109992225879,-1.494544251217107,37.934431237213985,0.414997100830071,0.38050218207015973,-1.3122518539428754,-3.0221542479299686,0.39765054004421785,-2.167203050936422,-0.45730065694932875,1.9421346377886408,19.100930958217788,-4.2617384017966025,0.8549511969935476,3,0.5625019073486399,9.536743235116774e-07,-2.24374866485595,-1.707498550415032,0.865001678466804,1,0.0364182115682854,1.897968080965356,35.169998168945305,2.2353020375190735,35.40999984741211,1.7727146622277707,35.49499893188477,0.0364182115682854
10609,2015-03-11,34.485000610351555,35.165000915527344,34.47999954223633,35.09999847412109,3670200.0,-0.014995650852651865,-1.1920043945313,-9.461705499150046,21.021361422584533,39.29487251988975,1.2468071599788928,1.9830851452497669,-0.3552604695443975,-0.9393918433973241,36.83552040214786,0.6850013732910156,-0.008130169367149165,-1.7639995574951257,-3.656783333209468,0.12878421821921648,-2.7103914453522933,-0.8176076696379582,2.115591246377228,0.36239595974063876,-21.327128861484184,0.9463918878571698,3,0.924999237060554,0.9424991607666087,-1.7187509536743093,-1.1825008392333913,1.4150009155273509,2,0.04538200954067029,1.1558384939311797,35.009998321533196,1.897968080965356,35.169998168945305,2.2353020375190735,35.40999984741211,0.04538200954067029
10610,2015-03-12,34.970001220703125,35.064998626708984,34.290000915527344,34.290000915527344,1724800.0,0.014064103284544549,-1.2794040099182085,-1.1056953938145864,31.38601609077668,36.811495475842975,0.6340974024127135,1.476934514712923,-0.860970410089017,-1.3911912185842397,35.424520396156645,0.7749977111816406,-0.2945674933364302,-1.2174989700317411,-3.1950193165397778,0.7600213764762955,-2.206259143285763,-0.22873879677771924,1.2488840194170194,59.13057900585474,36.039336383831696,0.9887601732540199,3,0.3449993133544922,0.6249980926513672,-2.203751564025879,-1.667501449584961,1.0849990844726562,3,0.035458902501708245,-1.1920043945313,34.485000610351555,1.1558384939311797,35.009998321533196,1.897968080965356,35.169998168945305,0.035458902501708245
10611,2015-03-13,34.584999084472656,35.060001373291016,34.415000915527344,34.900001525878906,1741000.0,-0.011009497363201004,1.0314906705434272,-0.46323867652503675,24.384784226444538,33.23856350578873,0.9163710520836119,1.7604164654094632,-0.4909397710463992,-0.9833521196641684,33.552814584669996,0.6450004577636719,-0.5545090492733067,-1.4807510375976562,-3.540581303503579,0.5790792283082666,-2.510666170550614,-0.45083590464469836,1.2481092907289266,26.94053587043237,4.971190776177785,1.0299151329529608,3,0.7025012969970703,1.8600006103515625,-1.7924995422363281,-1.2824993133544922,1.4449996948242259,4,0.04900967875361939,-1.2794040099182085,34.970001220703125,-1.1920043945313,34.485000610351555,1.1558384939311797,35.009998321533196,0.04900967875361939
10612,2015-03-16,35.20500183105469,35.220001220703125,34.61999893188477,34.68000030517578,2103800.0,0.017926926788914832,1.162169221252294,-1.6666585932958728,38.04231044063756,31.75916939077661,0.13410783159720552,1.0144294098437427,-1.0977411855653543,-1.5841853518665232,31.44448080484724,0.6350021362304688,-0.6478785452337519,-0.7477483749389648,-2.7309083091715536,1.235411559293624,-1.7393283420552592,0.24383159217732953,0.3194850522120447,98.38716293263985,71.90285657846876,0.9915799671162931,3,-0.015001296997070312,1.2399978637695312,-1.1525020599365234,-1.1525020599365234,0.7849998474121094,0,0.035506318278255566,1.0314906705434272,34.584999084472656,-1.2794040099182085,34.970001220703125,-1.1920043945313,34.485000610351555,0.035506318278255566
10613,2015-03-17,34.865001678466804,35.20000076293945,34.674999237060554,35.0,1017200.0,-0.009657722905952681,-1.0388281915484898,-0.25713891270543454,36.89321906539635,30.70385144073417,0.30470484591899094,1.23419991329731,-0.7504749941621895,-1.2421266046587007,29.89543710654735,0.5300025939941335,-0.7535021691231805,-0.9712486267089773,-2.9206050290750056,0.9781077756570511,-1.945926827891995,0.0034295744740404643,0.4125880112520477,61.828018737131295,31.379191893654227,0.9746782011830151,3,0.20999908447264914,1.5799980163574148,-0.8125019073486399,-0.8125019073486399,1.3699989318847585,1,0.04001137461375692,1.162169221252294,35.20500183105469,1.0314906705434272,34.584999084472656,-1.2794040099182085,34.970001220703125,0.04001137461375692
10614,2015-03-18,35.474998474121094,35.56999969482422,34.654998779296875,34.764999389648445,2311400.0,0.017495963467313747,1.0333319204848896,-5.2593178671340794,42.81525101650572,31.12369531068002,-0.371828461295145,0.4001740821998325,-1.3219505081756608,-1.8383535857772273,27.821614756801775,0.9150009155273438,-0.9201419086206997,-0.2060016632080064,-1.6692520090019798,1.257248682585967,-0.9376268361049895,0.5256235096889768,-1.18499755859375,92.57802255441909,59.245736979847536,0.7316251728969865,3,-0.5449981689453125,0.970001220703125,-1.4224987030029297,-1.4224987030029297,1.8050003051757884,2,0.011275589657056884,-1.0388281915484898,34.865001678466804,1.162169221252294,35.20500183105469,1.0314906705434272,34.584999084472656,0.011275589657056884
10615,2015-03-19,35.28499984741211,35.334999084472656,34.959999084472656,35.19499969482422,1864600.0,-0.005355845944506221,2.9473969522356294,0.12676094174788707,44.24243264946277,32.21507496805447,-0.23998816857645977,0.48592188216369436,-1.0766297939393823,-1.6332349395271564,25.648801200904565,0.5149993896484375,-1.0388916296885924,-0.31400032043457315,-1.663076811441698,1.0350761705725517,-0.9885385659381356,0.3605379250689893,-0.969398956298825,75.32466245673369,36.27279058904812,0.6745382455035607,3,-0.3549995422363281,1.1599998474121094,-1.2325000762939453,-1.2325000762939453,2.020000457763672,3,0.017429550265731564,1.0333319204848896,35.474998474121094,-1.0388281915484898,34.865001678466804,1.162169221252294,35.20500183105469,0.017429550265731564
10616,2015-03-20,35.599998474121094,35.65999984741211,35.084999084472656,35.49499893188477,1676600.0,0.008927267339412737,4.111065900344167,1.166659602424369,42.37992466173437,33.08203348620885,-0.5869223572434379,0.09756004156788833,-1.3408543036108398,-1.932485536646027,24.589915746894302,0.5750007629394531,-1.0735806829386974,0.050748443603517046,-1.2144552158361037,1.3159521030431378,-0.5818533861162933,0.6833502733233274,-1.2593096069335914,94.23064226240689,54.356085259331266,0.6326018297198112,3,-0.6249980926513672,0.845001220703125,-1.5474987030029297,-1.5474987030029297,1.6200027465820384,4,0.012780950858338969,2.9473969522356294,35.28499984741211,1.0333319204848896,35.474998474121094,-1.0388281915484898,34.865001678466804,0.012780950858338969
10617,2015-03-23,35.875,36.09500122070313,35.34000015258789,35.595001220703125,2193400.0,0.007724762293987553,1.097221633535349,2.6666666666668473,47.18524661597065,36.483394021057016,-0.8397066963422404,-0.27004560843163006,-1.5792150465581258,-2.180080420217678,23.535995682229572,0.7550010681152415,-1.0311882581923726,0.37574996948242045,-0.7389382319412334,1.4904381709060743,-0.18159413122940293,0.9330940701942438,-1.481538693603511,84.72216335353664,44.896657933684835,0.5573441007118254,3,-0.6824989318847656,0.5699996948242188,-1.6487507820129395,-1.6650009155273438,1.0449981689453125,0,0.0043205234647214485,4.111065900344167,35.599998474121094,2.9473969522356294,35.28499984741211,1.0333319204848896,35.474998474121094,0.0043205234647214485
10618,2015-03-24,35.755001068115234,35.97999954223633,35.43000030517578,35.775001525878906,2696800.0,-0.0033449179619446934,1.5581568651804012,-0.07143051771117166,51.16536645217997,39.83272791323429,-0.673769688307253,-0.2017380524441421,-1.4017760291986647,-2.041636818444921,22.425120467677925,0.5499992370605469,-0.9507916358049187,0.28200092315673686,-0.7786915358719639,1.3426933821854377,-0.24834530635761354,0.8123471526710873,-1.2594473668603499,76.3889183232311,31.667156984411086,0.5303462295143487,3,-0.5625,0.6899986267089844,-1.1025009155273438,-1.3275012969970703,0.9500007629394531,1,0.006572524215672004,1.097221633535349,35.875,4.111065900344167,35.599998474121094,2.9473969522356294,35.28499984741211,0.006572524215672004
10619,2015-03-25,35.06999969482422,35.74499893188477,35.029998779296875,35.72999954223633,2029600.0,-0.019158197533991173,1.072468335185378,32.999237078008775,45.77955064607406,41.43200953048955,0.11503795036087894,0.42553417838605867,-0.6614355427901231,-1.3420665627912811,21.16359628829036,0.7250022888183594,-0.8680886525608997,-0.3525003433227525,-1.3873691059320876,0.6823684192865827,-0.86993472462742,0.16493403798191508,-0.47847914240244194,9.691665490330456,-36.280620204451644,0.5174343813046692,3,0.18500137329101562,1.375,-0.33374977111816406,-0.6424999237060547,2.1500015258789134,2,0.03321930212902968,1.5581568651804012,35.755001068115234,1.097221633535349,35.875,4.111065900344167,35.599998474121094,0.03321930212902968
10620,2015-03-26,34.875,35.0,34.47499847412109,35.0,2028600.0,-0.005560299301998528,7.400024414062614,0.18939398318064907,44.80077939930201,43.70045343858482,0.3298296616786658,0.543243391420134,-0.4070636132494414,-1.1072180566431484,19.50567752614717,0.5950012207031321,-0.6773114692074103,-0.48075008392333984,-1.4730911602830972,0.5115909924364175,-0.976920622103215,0.015420454256535265,1.220001220703132,24.69141035241172,-23.44819324241468,0.4961705381798776,3,0.4099998474121094,1.3999996185302734,0.8562488555908203,0.10249900817871094,2.5800018310546875,3,0.06896053847446248,1.072468335185378,35.06999969482422,1.5581568651804012,35.755001068115234,1.097221633535349,35.875,0.06896053847446248
10621,2015-03-27,34.665000915527344,34.959999084472656,34.580001831054695,34.94499969482422,1891600.0,-0.006021479124663998,1.4516144910414979,2.239990234375,45.06356339857979,44.48059265613396,0.6172844847681773,0.6951609399395409,-0.13939192404579615,-0.867208189830734,17.884330408779732,0.37999725341796164,-0.5133412835988835,-0.631249237060544,-1.64011503186304,0.3776165577419519,-1.1356821344617956,-0.1268163396592925,1.397600250244146,11.728525881029078,-39.39198252482793,0.504432897401249,3,0.6199989318847656,0.9349994659423828,1.1937484741210938,0.3124980926513672,1.8349990844726562,4,0.07615748795396438,7.400024414062614,34.875,1.072468335185378,35.06999969482422,1.5581568651804012,35.755001068115234,0.07615748795396438
10622,2015-03-30,35.45000076293945,35.49499893188477,34.834999084472656,35.0,1077600.0,0.022645314486649415,1.4444570031859578,-1.6071525885558584,53.83277530627252,46.36276557178688,-0.1445036111885969,-0.16774717225760583,-0.847704062286013,-1.609024919051457,16.38246326260132,0.829998016357429,-0.409132077964415,0.19775066375732564,-0.6908763120451056,1.0863776395597569,-0.24656282414389352,0.6420641516585448,0.5808483489990266,64.78415925906228,9.216270440499358,0.4443134879012174,3,-0.16500091552734375,0.14999961853027344,0.4087486267089844,-0.4725017547607422,0.654998779296875,0,0.04992948997660096,1.4516144910414979,34.665000915527344,7.400024414062614,34.875,1.072468335185378,35.06999969482422,0.04992948997660096
10623,2015-03-31,35.31999969482422,35.540000915527344,35.169998168945305,35.26499938964844,1610800.0,-0.003667166863678628,-2.0203967240680174,0.12222269317170348,57.81102800536706,48.02896301499369,0.06350449741748321,-0.10868852414969865,-0.6394941269115861,-1.4404694165333396,14.819647360946925,0.37000274658203836,-0.2289540884051675,0.10924968719482564,-0.67413867071064,0.8926380451002913,-0.2824444917579072,0.5009438661475585,0.6797324043579138,66.53550520690952,3.819897532394343,0.3916941789527345,3,-0.034999847412109375,0.220001220703125,0.6737489700317383,-0.3425006866455078,0.5050010681152344,1,0.045300070440135176,1.4444570031859578,35.45000076293945,1.4516144910414979,34.665000915527344,7.400024414062614,34.875,0.045300070440135176
10624,2015-04-01,35.150001525878906,35.40999984741211,34.904998779296875,35.400001525878906,1682800.0,-0.004813085232563741,2.74079516233858,-4.545429324455542,51.78926788130299,48.867500262975945,0.20400727878548963,0.023115411272669917,-0.3901992164634862,-1.237064566961024,13.630314346013387,0.5050010681152344,-0.16712582671405585,-0.03574848175048828,-0.7915416515130929,0.7200446880121163,-0.4136450666317941,0.34214810313081756,0.8192359008020063,63.38042294687399,0.2026032976929102,0.3778965848813028,4,0.13499832153320312,0.18999862670898438,0.9462480545043945,-0.1725025177001953,1.0,2,0.04423898257958614,-2.0203967240680174,35.31999969482422,1.4444570031859578,35.45000076293945,1.4516144910414979,34.665000915527344,0.04423898257958614
10625,2015-04-02,35.189998626708984,35.435001373291016,35.029998779296875,35.154998779296875,1105600.0,0.0011378975560110138,-1.8421249882882038,-0.1399993896484375,56.45678068433401,50.43159537659811,0.16664118248941406,-0.043113586947740146,-0.3581489055864182,-1.2446001533740088,12.824231552102322,0.4050025939941406,-0.06533354906940758,0.019498634338376064,-0.7221982313528841,0.7611955000296362,-0.35134979850725756,0.3903470671840097,0.7493540209207339,63.541393478450644,-4.0458667968930655,0.3708484328456304,4,0.095001220703125,0.15000152587890625,0.9350004196166992,-0.21249961853027344,0.7800025939941406,3,0.05768691881827448,2.74079516233858,35.150001525878906,-2.0203967240680174,35.31999969482422,1.4444570031859578,35.45000076293945,0.05768691881827448
10626,2015-04-06,36.06999969482422,36.16999816894531,34.919998168945305,34.93000030517578,2457000.0,0.025007135619701915,-1.155165609954999,32.57155313351499,58.74620072514081,51.716145833172575,-0.7148534891616904,-0.9182110533024144,-1.1659970824149468,-2.088928379160997,12.431949796267865,1.250000000000007,-0.012780673857655245,0.866499710083005,0.027577822124257523,1.7054215980417524,0.44703876610363125,1.2859606540623787,-1.595001220703132,92.50947245700962,27.62774291121353,0.419460943979374,4,-0.7475013732910156,-0.7549991607666016,0.05374908447265625,-1.0925006866455078,-0.48999786376953125,0,0.03839761984886314,-1.8421249882882038,35.189998626708984,2.74079516233858,35.150001525878906,-2.0203967240680174,35.31999969482422,0.03839761984886314
10627,2015-04-07,35.654998779296875,36.08000183105469,35.49499893188477,36.02999877929688,2152600.0,-0.01150543163400397,1.4631384516543229,-0.3289475445382938,57.86850826126301,52.46093936751513,-0.373633110043599,-0.49014192981367444,-0.6467162606751629,-1.6477304002351048,12.217398052422336,0.5850028991699148,0.03695279436631438,0.4272487640380831,-0.4353018840161127,1.2897994120922789,-0.0040265599890148,0.858524088065181,-1.1461003112793051,59.28856615562766,-5.732432884330137,0.431275324027098,4,-0.3325004577636719,-0.3399982452392578,0.44624996185302734,-0.6774997711181641,0.10000228881835938,1,0.023699375953808,-1.155165609954999,36.06999969482422,-1.8421249882882038,35.189998626708984,2.74079516233858,35.150001525878906,0.023699375953808
10628,2015-04-08,36.28499984741211,36.290000915527344,35.52000045776367,35.69499969482422,1435600.0,0.017669361651501347,1.566658401520787,-1.5733337402343452,58.035732532044605,53.822737354845195,-1.0287295392151137,-1.074832709324781,-1.167480080122516,-2.2475251689146774,12.481011577177766,0.7700004577636719,0.09124598558339869,0.993499755859375,0.017681647258640965,1.969317864460109,0.505590701559008,1.481408810159742,-1.7428793853759856,99.63891260638445,36.52966750927464,0.4879090543003666,4,-0.9025001525878906,-0.9949989318847656,-0.18375110626220703,-1.3075008392333984,-0.2999992370605469,2,-0.004960736004760324,1.4631384516543229,35.654998779296875,-1.155165609954999,36.06999969482422,-1.8421249882882038,35.189998626708984,-0.004960736004760324
10629,2015-04-09,36.04999923706055,36.43999862670898,35.810001373291016,36.28499984741211,1564800.0,-0.006476522291299469,1.311924293753709,-0.39830601622862316,57.52211924663279,55.236219560104175,-0.7153205263702063,-0.7552993616638659,-0.8187237519016719,-1.9806637298484446,13.209291180396757,0.6299972534179616,0.091660365113583,0.6802492141723633,-0.27401745556064583,1.6345158839053724,0.20311587930585517,1.1573825490388714,-1.4379635568847746,74.34215314499154,12.250227043743621,0.4771333348665053,4,-0.5399990081787109,-0.6849994659423828,-0.03375053405761719,-1.072500228881836,0.4550018310546804,3,-0.006241289289398599,1.566658401520787,36.28499984741211,1.4631384516543229,35.654998779296875,-1.155165609954999,36.06999969482422,-0.006241289289398599
10630,2015-04-10,36.209999084472656,36.22000122070313,35.55500030517578,35.79499816894531,2218600.0,0.004438276027690646,2.0574390094181765,-1.7659567560548017,56.186618383280326,56.47211455840423,-0.7443079466282256,-0.861824735398649,-0.853348565666245,-2.104435310684728,14.06344099192286,0.6650009155273509,0.07992119345347248,0.7782491683959947,-0.22645637224381687,1.7829547090358062,0.27589639807609245,1.280601938715897,-1.4882856275048937,84.86845572568367,25.733051480124608,0.5023527703199049,4,-0.5725002288818359,-0.8449993133544922,-0.6062498092651367,-1.2325000762939453,0.6300010681152344,4,-0.001656933446857689,1.311924293753709,36.04999923706055,1.566658401520787,36.28499984741211,1.4631384516543229,35.654998779296875,-0.001656933446857689
10631,2015-04-13,36.27999877929688,36.34500122070313,35.95000076293945,36.1349983215332,1899200.0,0.0019331592541862452,1.8726748137769351,0.3493979226031976,54.28570275223439,56.522439830177774,-0.6270719065998875,-0.8414710385768771,-0.8023119563607324,-2.130086962901231,15.020003518231476,0.395000457763679,0.15712304796284826,0.7634988784790124,-0.2263119249176455,1.7533096818756704,0.268593476780687,1.2584042801773379,-1.4551882121446482,83.06879374793243,26.047580152178632,0.49490540169832736,4,-0.6075000762939524,-0.914999008178718,-0.7512493133544993,-1.3024997711181712,0.325000762939446,0,-0.008544585695263507,2.0574390094181765,36.209999084472656,1.311924293753709,36.04999923706055,1.566658401520787,36.28499984741211,-0.008544585695263507
10632,2015-04-14,36.45500183105469,36.459999084472656,36.0,36.25,1781200.0,0.004823678545923027,3.2791341376863024,1.4138012680539151,57.32217973918019,56.46812335615701,-0.7202673416880998,-0.9676369059623369,-0.8430454548785349,-2.2606313616879987,15.87186457853274,0.45999908447265625,0.26925122450114003,0.8760019302368178,-0.1862028871189665,1.9382067475926021,0.3448995215589221,1.4071043389147135,-1.5332799803290484,99.46837651928658,43.04239660363887,0.5311024086778927,4,-0.7725028991699219,-1.0800018310546875,-0.9775018692016602,-1.4775028228759766,0.014999389648444605,1,-0.024002193280775463,1.8726748137769351,36.27999877929688,2.0574390094181765,36.209999084472656,1.311924293753709,36.04999923706055,-0.024002193280775463
10633,2015-04-15,36.2599983215332,36.63999938964844,36.2400016784668,36.584999084472656,2535600.0,-0.00534915648681622,-1.1918040154262601,-1.585355414960923,63.869432571076445,57.81036387724295,-0.42231344506429025,-0.6985818666077108,-0.530033736340144,-2.0260032139319293,16.850314063824662,0.3999977111816406,0.4029620167873773,0.6112485885620131,-0.43665560627079714,1.6591527833948234,0.087296491145608,1.1352006859784183,-1.2152142921078024,64.9768305288546,2.530248452886781,0.5239520974164036,4,-0.4799995422363281,-0.7949981689453125,-0.9162492752075195,-1.2824993133544922,-0.004997253417975855,2,-0.013927117396419497,3.2791341376863024,36.45500183105469,1.8726748137769351,36.27999877929688,2.0574390094181765,36.209999084472656,-0.013927117396419497
10634,2015-04-16,35.875,36.165000915527344,35.81999969482422,36.06499862670898,1858600.0,-0.010617714819489366,-1.3000139872588787,0.5846097867295578,61.160705922823965,58.33302223707516,0.08531254022581436,-0.2973238765074484,-0.04486435876184913,-1.5997837840568536,17.09369941408191,0.4399986267089844,0.4184883590126134,0.20625019073486328,-0.8429590182157654,1.255459399685492,-0.31835441374045104,0.7308547952101776,-0.6706944345522956,29.49308431718619,-36.17071571149184,0.524604604475315,4,-0.095001220703125,-0.4099998474121094,-0.5837502479553223,-0.8975009918212891,0.5600013732910156,3,0.0030662191038763886,-1.1918040154262601,36.2599983215332,3.2791341376863024,36.45500183105469,1.8726748137769351,36.27999877929688,0.0030662191038763886
10635,2015-04-17,35.900001525878906,36.165000915527344,35.38999938964844,35.67499923706055,2622600.0,0.0006969066447082284,1.0529812701155523,-1.1842311321702212,64.37717046655595,58.95868554167684,0.19178452745666874,-0.28868992433235974,0.0197657838667169,-1.585714720153348,17.076448412938728,0.7750015258789062,0.42340897434589664,0.20050163269043253,-0.8373394259942941,1.2383426913751592,-0.31841889665192724,0.7194221620327923,-0.5521265780111264,40.8001708984375,-30.377159352616076,0.5189205293423628,4,0.11499786376953125,-0.4350013732910156,-0.48125171661376953,-0.9225025177001953,-0.06500244140625,4,0.016852354220659338,-1.3000139872588787,35.875,-1.1918040154262601,36.2599983215332,3.2791341376863024,36.45500183105469,0.016852354220659338
10636,2015-04-20,36.05500030517578,36.224998474121094,35.90999984741211,35.90999984741211,1280400.0,0.004317514560135738,-3.3447949277840623,0.64443992336775,58.25373480758442,59.00148849126811,0.03848102327206249,-0.4298942310437468,-0.13673166048607754,-1.6993071042440846,16.672540713251998,0.3249969482421875,0.49146073926201694,0.3327503204345703,-0.7157996032720817,1.3813002441412223,-0.19152464141875924,0.8570252822878999,-0.6650009155273438,53.20007324218749,-18.00992192043477,0.5242749618533273,4,-0.04000091552734375,-0.5275001525878906,-0.6000003814697266,-1.0775012969970703,0.09999847412110086,0,0.021772287914789468,1.0529812701155523,35.900001525878906,-1.3000139872588787,35.875,-1.1918040154262601,36.2599983215332,0.021772287914789468
10637,2015-04-21,36.02999877929688,36.150001525878906,35.875,36.05500030517578,1722800.0,-0.0006934274210866898,1.558106525673326,-0.1724237720659319,59.97188272180408,59.216616290130276,0.13663942626571668,-0.4139063917026746,-0.09066132433948582,-1.6346999462988663,15.712218933423133,0.27500152587890625,0.5376671317245751,0.29999885559082884,-0.7555724289161461,1.3555701400978037,-0.22778678666266217,0.8277844978443198,-0.6399993896484446,51.19995117187557,-19.750315612207828,0.5277856422534879,4,-0.014999389648444605,-0.4724998474121165,-0.16374874114990945,-1.0524997711181712,-0.09999847412110086,1,0.01595894483543092,-3.3447949277840623,36.05500030517578,1.0529812701155523,35.900001525878906,-1.3000139872588787,35.875,0.01595894483543092
10638,2015-04-22,35.9900016784668,36.05500030517578,35.810001373291016,36.040000915527344,1971800.0,-0.0011101055283151418,5.125125172857756,1.9998474214226007,62.24488547580784,59.74136809337195,0.14571378729777962,-0.37460724593168493,-0.02962578982087649,-1.5600371931118389,14.656969420304533,0.24499893188476562,0.5040064416896186,0.24825172424316122,-0.8137038294033587,1.3102072778896812,-0.2827260525801023,0.7792295010664247,-0.4750022888183594,71.85664032162273,-0.0490473978626369,0.5309777768232601,4,0.024997711181640625,-0.43250274658203125,-0.1725015640258789,-1.012502670288086,-0.49500274658202414,2,0.013337024724939806,1.558106525673326,36.02999877929688,-3.3447949277840623,36.05500030517578,1.0529812701155523,35.900001525878906,0.013337024724939806
10639,2015-04-23,36.23500061035156,36.30500030517578,35.900001525878906,35.939998626708984,1059800.0,0.0068074165173310774,-1.160015462396875,-5.900129701686122,64.37414405574592,60.651093168090355,-0.07854254464955801,-0.5563779543991316,-0.27109908596177945,-1.774022716255402,14.434183189184976,0.404998779296875,0.5132035490942854,0.43500061035156534,-0.599254477009886,1.4692556977130167,-0.08212693332915677,0.9521281540322875,-0.6075012207031278,92.34976778314198,18.585235239148915,0.5171275436807254,4,-0.220001220703125,-0.6775016784667969,-0.47500038146972656,-1.2575016021728516,-0.5200004577636719,3,0.0005519651559755534,5.125125172857756,35.9900016784668,1.558106525673326,36.02999877929688,-3.3447949277840623,36.05500030517578,0.0005519651559755534
10640,2015-04-24,37.27999877929688,37.34500122070313,36.33000183105469,36.415000915527344,2310200.0,0.02883946878275445,1.0401941464686204,2.9321764317949888,65.92102779908214,61.94390706218454,-1.0681243060775643,-1.4882655874436637,-1.3084154384426938,-2.7878431870916884,15.60186413513718,1.1100006103515696,0.5017414377028189,1.3597488403320384,0.22405360114044015,2.4954440795236366,0.7919012207362428,1.927596459927834,-1.5512493896484472,95.76531284248408,23.36511153042244,0.5678476195957975,4,-0.9124984741211009,-1.3699989318847727,-1.592498779296882,-2.302499771118171,-1.7849998474121094,4,-0.022666240173675356,-1.160015462396875,36.23500061035156,5.125125172857756,35.9900016784668,1.558106525673326,36.02999877929688,-0.022666240173675356
10641,2015-04-27,37.30500030517578,37.459999084472656,37.17499923706055,37.45000076293945,2925600.0,0.0006706418105566492,2.454604304903706,-0.16763100099667344,74.19354477845694,63.81850317765974,-1.0420183511364485,-1.3758864894003864,-1.3517213309905003,-2.783759851418452,16.87788371316308,0.2849998474121094,0.5140815292860736,1.2527503967285156,0.11766671425392161,2.3878340792031096,0.6852085554912151,1.8202922379658162,-1.404998779296875,90.60612155723095,15.863831108282398,0.5675418412372983,4,-0.8800010681152344,-1.3375015258789062,-1.6175003051757812,-2.3275012969970703,-1.5849990844726562,0,-0.0394049379085295,1.0401941464686204,37.27999877929688,-1.160015462396875,36.23500061035156,5.125125172857756,35.9900016784668,-0.0394049379085295
10642,2015-04-28,37.22000122070313,37.43000030517578,36.98500061035156,37.20500183105469,3111200.0,-0.0022784903840586956,1.045987091342781,-0.10344373997005768,66.31764093400795,64.09052632909658,-0.9354665937813635,-1.2137120368315237,-1.3007375714139755,-2.673148190389149,17.361756701090837,0.44499969482421875,0.5257040171064986,1.0792512893676829,-0.13160009466639622,2.290102673401762,0.4738255973506398,1.684676981384726,-1.1016000366211003,85.4546547462996,13.289010355035543,0.605425692017041,4,-0.7950019836425852,-1.252502441406257,-1.5100011825561594,-2.242502212524421,-1.9950027465820384,1,-0.02861371323152606,2.454604304903706,37.30500030517578,1.0401941464686204,37.27999877929688,-1.160015462396875,36.23500061035156,-0.02861371323152606
10643,2015-04-29,36.91999816894531,37.19499969482422,36.83000183105469,36.974998474121094,2136800.0,-0.008060264425540864,-2.1064575825460214,-3.6668362156645906,64.84637727953881,64.50004536873155,-0.5945168704128889,-0.8302631353513732,-1.0302329750836066,-2.36250924050114,17.70559533050944,0.3899993896484446,0.5403133101534081,0.6992483139038086,-0.49458339527621575,1.893080023083833,0.10233245931379997,1.2961641684938172,-0.6137732788085941,65.3845025235729,-6.2370790983340925,0.5969158545900122,4,-0.4949989318847656,-0.9524993896484375,-1.101247787475586,-1.9424991607666016,-1.4799995422363281,2,-0.026814678030029016,1.045987091342781,37.22000122070313,2.454604304903706,37.30500030517578,1.0401941464686204,37.27999877929688,-0.026814678030029016
10644,2015-04-30,36.70500183105469,36.88000106811523,35.595001220703125,36.35499954223633,4118200.0,-0.00582330304857559,2.67142413392848,-6.363642668886115,58.291501597444096,63.82385993883024,-0.2787129308692897,-0.5194282825350172,-0.8924911526898569,-2.1405739613174646,18.029427440764735,1.3249969482421875,0.5191949976562,0.4065019607543974,-0.692488859203543,1.5054927807123377,-0.14299344922456925,0.955997370733364,0.7549972534179688,59.51752717335722,-9.99762694118985,0.5494954099789701,4,-0.17750167846679688,-0.7375030517578125,-0.8862514495849609,-1.7275028228759766,-0.8950004577636719,3,-0.032965613371695235,-2.1064575825460214,36.91999816894531,1.045987091342781,37.22000122070313,2.454604304903706,37.30500030517578,-0.032965613371695235
10645,2015-05-01,37.22000122070313,37.290000915527344,36.36000061035156,36.79499816894531,5660000.0,0.014030768667956384,2.292022253429837,1.2142864927902897,63.70265827655774,64.42929587982728,-0.6557371426965872,-0.9218088330023946,-1.4269996976439145,-2.642615384312016,18.32041310172826,0.9300003051757812,0.49536020290992155,0.8200012207031335,-0.22138481028898127,1.8613872516952483,0.29930820520707613,1.340694236199191,0.2026979064941301,87.13146709538633,18.532223599286226,0.5206930154960566,5,-0.6925010681152415,-1.252502441406257,-1.3700008392334055,-2.242502212524421,-1.5699996948242259,4,-0.040435277236855804,2.67142413392848,36.70500183105469,-2.1064575825460214,36.91999816894531,1.045987091342781,37.22000122070313,-0.040435277236855804
10646,2015-05-04,37.45500183105469,37.61999893188477,37.25,37.36000061035156,2965800.0,0.006313825971097531,-1.3491813602015565,0.2235306789214769,64.32665633382229,64.91315961449597,-0.750149346613199,-1.104348958113377,-1.668542522183131,-2.851982942800376,17.816816348474852,0.3999977111816406,0.5225032295481,0.9857517242431655,-0.14371207285944365,2.1152155213457746,0.42101982569185736,1.5504836227944736,-1.8600006103515625,91.85198581119361,26.035632548524262,0.5647318985513056,5,-0.8475017547607422,-1.3550014495849538,-1.675002098083496,-2.4775028228759766,-1.56500244140625,0,-0.05232953686695152,2.292022253429837,37.22000122070313,2.67142413392848,36.70500183105469,-2.1064575825460214,36.91999816894531,-0.05232953686695152
10647,2015-05-05,36.5,37.43000030517578,36.5,37.43000030517578,2435400.0,-0.02549731102303343,1.0,-9.789351108255701,52.82355169278465,63.86634474971561,0.3112663435431884,-0.08727028392698344,-0.7403415748697881,-1.8788765082114978,17.158763903358,0.9550018310546875,0.516166767467034,-0.011500167846676845,-1.073946124962248,1.0509457892688943,-0.5427231464044624,0.5197228107111087,-0.864498825073241,44.69134825682251,-20.35416005589171,0.5312229785577839,5,0.10750007629394531,-0.27250099182128906,-1.057499885559082,-1.522500991821289,-0.11999893188477273,1,-0.0213698295697774,-1.3491813602015565,37.45500183105469,2.292022253429837,37.22000122070313,2.67142413392848,36.70500183105469,-0.0213698295697774
10648,2015-05-06,36.10499954223633,36.650001525878906,35.86999893188477,36.54999923706055,2254400.0,-0.01082193034968959,1.418596673842565,0.47849413849397443,52.699526207249185,62.56916498877152,0.8094131603964811,0.3094175756318549,-0.35810291443546305,-1.4626952182781636,16.461715542024834,0.7800025939941335,0.531588843562119,-0.3975006103515639,-1.471017169582531,0.6760159488794031,-0.9342588899670474,0.13925766926391958,-0.4298084121704093,25.185130764202373,-42.52515668091354,0.5367582796154843,5,0.5025005340576172,0.1574993133544922,-0.6624994277954102,-1.1275005340576172,-0.05500030517578125,2,-0.02437338538353373,1.0,36.5,-1.3491813602015565,37.45500183105469,2.292022253429837,37.22000122070313,-0.02437338538353373
10649,2015-05-07,35.82500076293945,36.125,35.64500045776367,35.974998474121094,2922200.0,-0.007755124853812245,1.1333276819395584,0.3370737394345672,49.169425952978216,60.70787589475997,1.145610505738503,0.6025909065140453,-0.08793517752456381,-1.159895017732488,15.63133049922351,0.4799995422363281,0.538890752613753,-0.6662494659423857,-1.7641706300887847,0.4316716982040134,-1.2152100480155852,-0.11728888386918612,1.7949981689453196,9.11394654397815,-59.43912165164247,0.5489605820731985,5,0.7824993133544922,0.4374980926513672,-0.41250038146972656,-0.8475017547607422,-0.05500030517578125,3,-0.010746744676381148,1.418596673842565,36.10499954223633,1.0,36.5,-1.3491813602015565,37.45500183105469,-0.010746744676381148
10650,2015-05-08,36.150001525878906,36.165000915527344,35.86999893188477,36.11000061035156,4256800.0,0.009071898283828261,7.428664850136037,-0.2666768393479311,51.01388762229836,58.13235843296458,0.7190821626829873,0.28761076458859236,-0.4233839815856868,-1.4533466299714206,15.240366230518406,0.3400001525878906,0.5527491340337747,-0.3382488250732436,-1.4397277522626055,0.7632301021161183,-0.8889882886679246,0.21249063852143735,1.4304974365234457,25.569694090015243,-43.069601758859605,0.5507394635946814,5,0.45749855041503906,0.11999702453613281,-0.8375015258789062,-1.1725025177001953,-0.5050010681152344,4,-0.009405259702257363,1.1333276819395584,35.82500076293945,1.418596673842565,36.10499954223633,1.0,36.5,-0.009405259702257363
10651,2015-05-11,35.970001220703125,36.165000915527344,35.845001220703125,36.1349983215332,1744800.0,-0.004979261343790675,1.8444127969075836,-4.12483311081442,49.380190041425685,56.25041944489989,0.770862539871878,0.4671469162928332,-0.24469430554602667,-1.2346198523166478,14.67696954338231,0.31999969482421875,0.5342356142927684,-0.5027492523193331,-1.625093950101693,0.6195954454630268,-1.0639216012105095,0.0584230965718433,1.571787771606452,18.20732721129578,-50.463509925421974,0.5611723488911787,5,0.6374988555908203,0.29999732971191406,-0.657501220703125,-0.9925022125244141,-0.2350006103515625,0,-0.00889629368819811,7.428664850136037,36.150001525878906,1.1333276819395584,35.82500076293945,1.418596673842565,36.10499954223633,-0.00889629368819811
10652,2015-05-12,35.58000183105469,35.89500045776367,35.404998779296875,35.72999954223633,2304800.0,-0.010842351304229836,1.0416756073719096,0.9090930108894181,46.05009676397456,54.16194383205942,1.0099729000799016,0.8308294623038321,0.12412251934225793,-0.8036970188379513,14.1039539110184,0.56500244140625,0.4130101922833518,-0.8489986419677749,-2.04035148390701,0.3423541999714601,-1.4446750629373923,-0.2533222209981574,1.923851390563975,14.056439010938504,-51.971997796740496,0.5956764209696161,5,0.9324970245361328,0.9249973297119141,-0.26125240325927734,-0.6025028228759766,0.464996337890625,1,0.008712690911757637,1.8444127969075836,35.970001220703125,7.428664850136037,36.150001525878906,1.1333276819395584,35.82500076293945,0.008712690911757637
10653,2015-05-13,35.755001068115234,36.025001525878906,35.61000061035156,35.7400016784668,2309000.0,0.004918471839644667,-2.0181717297822166,-0.09999745682968389,45.31250349246039,52.71983293150568,0.7290024739043375,0.6493497758124391,-0.06465967901640113,-0.9407307274200889,13.195683835507543,0.44499969482421875,0.25496613211571173,-0.648749542236331,-1.8760478100024756,0.5785487255298136,-1.2623986761194033,-0.03510040835325867,1.664897975810554,46.052803292676806,-15.95852637979548,0.6136491338830735,5,0.7574977874755859,0.7499980926513672,-0.4362516403198242,-0.7775020599365234,0.4399986267089844,2,0.017480072194917096,1.0416756073719096,35.58000183105469,1.8444127969075836,35.970001220703125,7.428664850136037,36.150001525878906,0.017480072194917096
10654,2015-05-14,35.98500061035156,36.1349983215332,35.61000061035156,35.97999954223633,1723400.0,0.006432653764942398,2.4426475554388203,0.3334181078331638,34.95937192631112,49.52613444814494,0.4315078608916352,0.4511441381883685,-0.28993478203000933,-1.149563761598273,13.038767300711307,0.5249977111816406,0.1413810872036052,-0.4242500305175767,-1.64252398455276,0.7940239235176065,-1.0333870075351683,0.18488694650001491,1.3543024229890719,76.31581589118105,17.80685959618438,0.6091369770175913,5,0.5274982452392578,0.5199985504150391,-0.6487503051757812,-1.0075016021728516,0.25,3,0.0018062699904550783,-2.0181717297822166,35.755001068115234,1.0416756073719096,35.58000183105469,1.8444127969075836,35.970001220703125,0.0018062699904550783
10655,2015-05-15,36.50500106811523,36.6150016784668,36.09000015258789,36.09000015258789,3164200.0,0.014450477947583584,-1.530122253883629,82.98245614034946,41.66667328940594,47.00835855432089,-0.22415345503461737,-0.02235338432490863,-0.794073980722068,-1.6513862256954965,13.396217880124073,0.6300010681152344,0.05837131873249746,0.06550045013427308,-1.129351801425834,1.26035270169438,-0.5319256756457804,0.6629265759143266,0.7569297950636553,90.90906224877384,34.95404900514875,0.5974261257800539,5,-0.08750152587889914,-1.9073486257070726e-06,-1.0675010681152273,-1.5275020599365163,-0.27000045776366477,4,-0.020134244318473105,2.4426475554388203,35.98500061035156,-2.0181717297822166,35.755001068115234,1.0416756073719096,35.58000183105469,-0.020134244318473105
10656,2015-05-18,36.84000015258789,36.89500045776367,36.30500030517578,36.43999862670898,2834400.0,0.009176799744440078,1.3137163971457209,0.963856972148209,46.23761261856716,46.27658754607451,-0.7326061252601548,-0.3114975047521398,-1.1062518689119685,-1.9707850462225665,13.540089376266925,0.5900001525878906,0.018247767715784846,0.36124954223632955,-0.8319936886422283,1.5544927731148874,-0.23537207320294584,0.9578711576756049,0.3476534272357128,96.30870850881348,42.26408731849195,0.5966216154392786,5,-0.6900005340576172,-0.33500099182128906,-1.3387508392333984,-1.8625011444091797,-0.7200012207031179,0,-0.032437559442851205,-1.530122253883629,36.50500106811523,2.4426475554388203,35.98500061035156,-2.0181717297822166,35.755001068115234,-0.032437559442851205
10657,2015-05-19,36.60499954223633,36.98500061035156,36.540000915527344,36.90999984741211,1168400.0,-0.006378952480407429,-1.045987091342781,-0.76249785424096,46.84053330802954,45.62558833505011,-0.5376887210413415,-0.03289721294586201,-0.842953111097188,-1.7265017947679553,13.711184779013669,0.44499969482421875,-0.1000183505639427,0.09749889373779297,-1.0777922443244492,1.2727900318000351,-0.49014667529332456,0.6851444627689105,0.5113478455662062,72.3635586825284,18.937365446367494,0.5876455690311204,5,-0.4099998474121094,-0.10000038146972656,-1.0862503051757812,-1.6275005340576172,-0.3299980163574219,1,-0.023767216029628058,1.3137163971457209,36.84000015258789,-1.530122253883629,36.50500106811523,2.4426475554388203,35.98500061035156,-0.023767216029628058
10658,2015-05-20,36.47000122070313,36.834999084472656,36.39500045776367,36.72000122070313,1569400.0,-0.003687974954826312,-1.1999847412690667,0.8196713110038272,47.60447840126432,45.451705273748566,-0.3860693449290764,0.14746592495829702,-0.6754838254356983,-1.5817939060420088,14.086991094752555,0.4399986267089844,-0.255005880613453,-0.061499404907216615,-1.2116298347015757,1.0886310248871425,-0.6365646198043962,0.5135658099899629,0.577892222759175,62.545498934659605,9.4812802752582,0.5750652148971809,5,-0.27500152587891336,0.03499794006346946,-0.9412517547607493,-1.4925022125244212,-0.17000198364258523,2,-0.011653497053259132,-1.045987091342781,36.60499954223633,1.3137163971457209,36.84000015258789,-1.530122253883629,36.50500106811523,-0.011653497053259132
10659,2015-05-21,36.25500106811523,36.54999923706055,36.11999893188477,36.50500106811523,1642600.0,-0.005895260361709398,1.529440804236456,1.0,39.52225571645474,44.17485728421038,-0.11584108215938471,0.3837145320918367,-0.41291671354724,-1.3566391377079015,14.199594544816781,0.43000030517577414,-0.3058315956285682,-0.27749958038330647,-1.4265788247434017,0.8715796639767888,-0.8520392025633541,0.29704004179674115,0.7299995422363352,18.435847054159353,-29.06664330412969,0.5745396221800491,5,-0.06000137329100852,0.2499980926513743,-0.6325016021728445,-1.2775020599365163,-0.6949996948242116,3,-0.001654981975542591,-1.1999847412690667,36.47000122070313,-1.045987091342781,36.60499954223633,1.3137163971457209,36.84000015258789,-0.001654981975542591
10660,2015-05-22,36.435001373291016,36.52000045776367,36.06999969482422,36.20000076293945,1843200.0,0.004964840708116647,1.2222326878155376,-0.94000244140625,38.791201881358745,42.99830304420295,-0.28067910343861513,0.14457576609370903,-0.5579131239014714,-1.5305243779961444,12.939297538924293,0.4500007629394531,-0.3242209743924036,-0.055249404907229405,-1.149432242890569,1.0389334330761102,-0.6023408238988992,0.4918420140844404,0.4867991638183611,39.890853907663576,-1.9190344091520544,0.5470914189916708,5,-0.24000167846679688,0.06999778747558594,-0.8125019073486328,-1.425002098083496,-1.3600006103515696,4,-0.005489248124087243,1.529440804236456,36.25500106811523,-1.1999847412690667,36.47000122070313,-1.045987091342781,36.60499954223633,-0.005489248124087243
10661,2015-05-26,35.834999084472656,36.29999923706055,35.74499893188477,36.18999862670898,2066200.0,-0.016467744372261617,-1.0747680877309604,-1.5106324264657838,42.073886008289605,42.55650184912684,0.33319864636522567,0.6627838771124317,0.08325435369477674,-0.9225647386675035,11.63554454038118,0.6900024414062429,-0.31628186080011034,-0.5817516326904268,-1.6424727582935432,0.47896949291268953,-1.1121121954919815,-0.05139106988887221,1.0261293823242212,7.258066997067693,-32.77509243044355,0.530360562801557,5,0.46250152587890625,0.6774997711181641,-0.09499931335449219,-0.4074993133544922,-0.0149993896484375,1,0.011162314388120764,1.2222326878155376,36.435001373291016,1.529440804236456,36.25500106811523,-1.1999847412690667,36.47000122070313,0.011162314388120764
10662,2015-05-27,36.15499877929688,36.209999084472656,35.814998626708984,35.8849983215332,1606200.0,0.008929808929809102,1.078943934146464,-0.76056565048735,50.6067870148413,43.14475557383583,0.1154841282162451,0.27289752416712076,-0.21100059054741394,-1.2221272000525545,10.647701796255719,0.3950004577636719,-0.3349794110648574,-0.20850181579589133,-1.20438337718101,0.7873797455892273,-0.7064425964884506,0.289438964896668,0.6478844999999964,37.6146596345593,-4.119184324660324,0.49794078069256087,5,0.1425018310546804,0.3575000762939382,-0.38374900817871804,-0.5599994659423899,-0.329998016357429,2,-0.0009680500233386624,-1.0747680877309604,35.834999084472656,1.2222326878155376,36.435001373291016,1.529440804236456,36.25500106811523,-0.0009680500233386624
10663,2015-05-28,35.93000030517578,36.11000061035156,35.73500061035156,36.06999969482422,1856600.0,-0.0062231636486720365,2.4090719933416564,-0.5185153788552965,51.291507720893556,44.95943732878943,0.41115401832038145,0.442618277893402,0.048619831308215566,-0.9789100603503584,9.955678667224895,0.4199981689453196,-0.33601347991011465,-0.38400039672851705,-1.3616650215627644,0.5936642281057303,-0.8728327091456407,0.10483191568860661,0.8169675941210954,23.926383239642963,-21.027601558901647,0.48883231241712477,5,0.43000030517578125,0.5824985504150391,-0.1437511444091797,0.5149993896484375,-0.30500030517578125,3,0.009602037789390838,1.078943934146464,36.15499877929688,-1.0747680877309604,35.834999084472656,1.2222326878155376,36.435001373291016,0.009602037789390838
10664,2015-05-29,35.49499893188477,35.939998626708984,35.47999954223633,35.84000015258789,2714400.0,-0.012106912596612118,-1.4533284505208333,2.4643051771116657,42.155656123481215,45.013768754797795,0.8597511075715261,0.8245989583393509,0.4942371993632335,-0.5161390650080548,10.756589623351339,0.45999908447265625,-0.2941237712270208,-0.7585016250610295,-1.7829254918062105,0.2659222416841516,-1.27071355843362,-0.24628969168843895,1.1982902026121067,1.4422477350261758,-44.06500563225067,0.5122119333725903,5,0.7375011444091726,1.0174999237060476,0.29125022888182883,0.950000762939446,0.24500274658202414,4,0.022679259878851665,2.4090719933416564,35.93000030517578,1.078943934146464,36.15499877929688,-1.0747680877309604,35.834999084472656,0.022679259878851665
10665,2015-06-01,35.71500015258789,35.85499954223633,35.400001525878906,35.58000183105469,1902400.0,0.006198090641594378,1.1927768432470194,-0.3912980981866511,46.975076407071185,45.095709175742684,0.5765319801420219,0.5123333384159565,0.2937524463817027,-0.6977880275057018,11.68065701941522,0.4549980163574219,-0.25164121254815086,-0.4632503509521513,-1.4066448903732223,0.4801441884689197,-0.9349476206626832,0.008446918758380662,0.9267573677009864,34.99993642155055,-13.383877090161441,0.47169726971053416,6,0.47750091552734375,0.7950000762939453,0.07124900817871094,0.7299995422363281,-0.9000015258789062,0,-0.004339879004190417,-1.4533284505208333,35.49499893188477,2.4090719933416564,35.93000030517578,1.078943934146464,36.15499877929688,-0.004339879004190417
10666,2015-06-02,35.49499893188477,35.68000030517578,35.380001068115234,35.68000030517578,1666200.0,-0.006159910955150227,2.243210920263109,-1.3703975811692373,48.94928482713168,45.33001490008737,0.6545094984630211,0.6092012550029011,0.5209611878128584,-0.44495491210083316,12.240357156521949,0.33499908447265625,-0.17781077716087879,-0.5852514266967717,-1.3628490983978594,0.19234624500431607,-0.9740502625473155,-0.1964525908462278,1.0722532287395055,13.855197422546231,-37.26508552481278,0.3887988358505441,6,0.6125011444091726,1.0050010681152273,0.6437511444091726,0.950000762939446,-0.6599998474121165,1,-0.01183260125606167,1.1927768432470194,35.71500015258789,-1.4533284505208333,35.49499893188477,2.4090719933416564,35.93000030517578,-0.01183260125606167
10667,2015-06-03,35.720001220703125,35.83000183105469,35.375,35.584999084472656,2028600.0,0.006338985648376427,1.5633663579119297,-0.729735859950128,49.57265196123639,45.54870085119538,0.3249391287366663,0.340209983715809,0.29706409194744055,-0.6445849438137827,13.08094065277061,0.4550018310546875,-0.16795140580043721,-0.32124919891357706,-1.0883758865229325,0.44587748869577837,-0.7048125427182583,0.062314144891104206,0.7522708525204322,46.93890261371421,-4.623174785377508,0.3835633438046779,6,0.24249839782714844,0.7774982452392578,0.47624778747558594,0.7249984741210938,-0.645000457763679,2,0.002799509258222921,2.243210920263109,35.49499893188477,1.1927768432470194,35.71500015258789,-1.4533284505208333,35.49499893188477,0.002799509258222921
10668,2015-06-04,35.224998474121094,35.59000015258789,35.110000610351555,35.349998474121094,2575600.0,-0.013857859173171838,-1.7042553191488679,-0.9259112743712913,41.284395642854015,45.74449417635085,0.6981879291234989,0.8072954054794934,0.7913113591017691,-0.11621260426536395,13.384004490996352,0.6100006103515696,-0.2271495626922473,-0.7722518920898409,-1.6206285623313903,0.07612477815170848,-1.1964402272106156,-0.3480635569690662,1.1375463917801056,13.855197422546112,-33.14741209513771,0.42418833512077325,6,0.5900020599365234,1.1400012969970703,0.9712505340576172,1.220001220703125,0.02500152587890625,3,0.01703342270572894,1.5633663579119297,35.720001220703125,2.243210920263109,35.49499893188477,1.1927768432470194,35.71500015258789,0.01703342270572894
10669,2015-06-05,35.439998626708984,35.525001525878906,34.884998321533196,35.06999969482422,1554400.0,0.006103624184564449,1.3703614747208142,-2.959991455078125,36.868059710478796,45.53081171291974,0.3971908046125563,0.5923426851588545,0.6001214915192961,-0.29393892991573267,13.574864499599181,0.6400032043457102,-0.27599019224440013,-0.5380016326904311,-1.419654073162448,0.34365080778158585,-0.978827852926436,-0.09717541245442618,0.7722409285262586,57.21645430234419,15.116367693099505,0.4408262202360079,6,0.15250015258789062,0.8125,0.7562503814697266,1.0050010681152344,-0.125,4,0.005220129245478988,-1.7042553191488679,35.224998474121094,1.5633663579119297,35.720001220703125,2.243210920263109,35.49499893188477,0.005220129245478988
10670,2015-06-08,35.810001373291016,35.90999984741211,35.40999984741211,35.48500061035156,3521000.0,0.010440258490957754,-1.1052530135963186,0.8783829760910581,37.40836358345489,45.012420332382554,-0.07911093847078376,0.2061303640890486,0.2650057954581655,-0.621583149027046,13.542320294207528,0.5,-0.3173350226710667,-0.15099887847900106,-1.0317983427671393,0.7298005858091372,-0.5913986106230738,0.2894008536650716,0.21642440922594375,90.24406582855107,52.72897052008961,0.44039973214407024,6,-0.26250267028808594,0.44249725341796875,0.4374980926513672,0.6349983215332031,-0.020000457763671875,0,-0.001954752642830848,1.3703614747208142,35.439998626708984,-1.7042553191488679,35.224998474121094,1.5633663579119297,35.720001220703125,-0.001954752642830848
10671,2015-06-09,35.650001525878906,35.79999923706055,35.60499954223633,35.724998474121094,2619200.0,-0.004468021258760557,-1.3636195496370278,-0.23075929903635103,38.107155174625255,43.62357235013633,0.05798506882149468,0.3593515793524773,0.46552271050827443,-0.419964630799754,13.479732430801489,0.2050018310546875,-0.3055602444396115,-0.29499874114990376,-1.1866684649010395,0.596670982601232,-0.7408336030254716,0.1508361207256641,0.2599983215332031,74.6343478552131,39.8118968513959,0.44583486187556853,6,-0.15250205993652344,0.6024971008300781,0.5974979400634766,0.7949981689453125,0.37999725341797586,1,-0.02342224020842687,-1.1052530135963186,35.810001373291016,1.3703614747208142,35.439998626708984,-1.7042553191488679,35.224998474121094,-0.02342224020842687
10672,2015-06-10,35.88999938964844,36.0099983215332,35.654998779296875,35.709999084472656,1878000.0,0.006732057601605224,-1.4482649759280208,-2.4001017293997964,42.96116055390739,42.6979782204712,-0.24982816556865828,0.1515381754122842,0.244359321542305,-0.6122145894540765,12.772864731460528,0.3599967956542969,-0.3016080483678678,-0.07050075531005717,-0.946088025437156,0.8050865148170416,-0.5082943903736066,0.36729287975349223,-1.0050010681152415,89.33342827690979,55.62110271793698,0.43779363506354785,6,-0.4425010681152344,0.2674999237060547,0.46375083923339844,0.38500022888183594,-0.13499832153320312,2,-0.029395383759189153,-1.3636195496370278,35.650001525878906,-1.1052530135963186,35.810001373291016,1.3703614747208142,35.439998626708984,-0.029395383759189153
10673,2015-06-11,36.38000106811523,36.46500015258789,36.005001068115234,36.005001068115234,1653200.0,0.01365287508497759,-1.4533284505208333,2.0833298012121846,51.42206668367871,43.72757939382648,-0.7479380642055276,-0.30487013769334936,-0.2165347295595481,-1.0504157883306462,11.94500002328049,0.5750007629394531,-0.263785263016004,0.3882509231567326,-0.5009618540660199,1.277463700379485,-0.05635546545464365,0.8328573117681088,-1.4725027465820304,94.62031734381446,56.539397967057894,0.44460638861137736,6,-0.7050018310546804,-0.44500160217284446,0.037498474121100855,-0.4250011444091726,-1.325000762939446,3,-0.03587136522432732,-1.4482649759280208,35.88999938964844,-1.3636195496370278,35.650001525878906,-1.1052530135963186,35.810001373291016,-0.03587136522432732
10674,2015-06-12,36.04999923706055,36.38999938964844,35.67499923706055,36.275001525878906,2742000.0,-0.009070968151892234,2.1428715154055755,-0.6000061035156363,45.764565469915574,43.59307817858697,-0.36982088535567925,0.03188570007368696,0.1448206025299683,-0.6692879801691163,11.438187223465299,0.7150001525878906,-0.3028711390644361,0.05499916076659872,-0.8345847910157786,0.9445831125489761,-0.3897928151245935,0.49979113665779096,-1.0802008422851657,60.66343170789913,21.869139123695625,0.4447919758911896,6,-0.375,-0.11499977111816406,0.38500022888183594,-0.09499931335449219,-1.6749992370605469,4,-0.0221913801384529,-1.4533284505208333,36.38000106811523,-1.4482649759280208,35.88999938964844,-1.3636195496370278,35.650001525878906,-0.0221913801384529
10675,2015-06-15,35.77000045776367,35.96500015258789,35.48500061035156,35.7400016784668,1787000.0,-0.007766956594246643,1.2857220708446866,-0.13332655171829172,49.23078728846537,43.62435622984627,-0.09074238101629106,0.2677230536340076,0.452276290473435,-0.3439028497380434,11.76043906925221,0.5649986267089844,-0.3386253397939143,-0.1882495880126953,-1.049395783357589,0.6728966073321985,-0.6188226856851387,0.24232350965974803,-0.7403939926757914,29.0816306670663,-13.135775864560408,0.4305730976724456,6,-0.095001220703125,0.16499900817871094,0.6649990081787109,0.1849994659423828,-1.5450019836425852,0,-0.012720207582662568,2.1428715154055755,36.04999923706055,-1.4533284505208333,36.38000106811523,-1.4482649759280208,35.88999938964844,-0.012720207582662568
10676,2015-06-16,35.64500045776367,35.79499816894531,35.584999084472656,35.650001525878906,1283000.0,-0.003494548459612057,-2.3598828160761696,-0.1667090539165819,43.672493452083884,42.96878306216265,0.0645623966064619,0.31474343662475235,0.5754773851751196,-0.17953077959066377,12.505253726163467,0.20999908447265625,-0.29783448970037085,-0.2534996032714858,-1.0173832395382902,0.5103840329953186,-0.6354414214048916,0.12844221486191998,-0.5579782451757893,16.326522668265206,-25.379523920963877,0.3819418181334027,6,0.029998779296875,0.28999900817871094,0.7937488555908203,0.3099994659423828,-1.9099998474121165,1,0.004067904499972963,1.2857220708446866,35.77000045776367,2.1428715154055755,36.04999923706055,-1.4533284505208333,36.38000106811523,0.004067904499972963
10677,2015-06-17,35.73500061035156,35.834999084472656,35.380001068115234,35.79999923706055,1703000.0,0.0025249025510474254,5.74079516233858,12.996948893974066,47.496802323873155,43.65905047116478,-0.025799425620796512,0.16466575877555556,0.49806581416568463,-0.2116719328164507,13.536383997925483,0.4549980163574219,-0.2946579212926963,-0.11999950408935689,-0.8099967798588139,0.5699977716801001,-0.4649981419740854,0.22499913379537162,-0.5928592801636796,32.71887942733787,-10.772020201359638,0.34499863788472973,6,-0.060001373291015625,0.1999988555908203,0.7037487030029297,0.2199993133544922,-2.229999542236328,2,0.00825516059624376,-2.3598828160761696,35.64500045776367,1.2857220708446866,35.77000045776367,2.1428715154055755,36.04999923706055,0.00825516059624376
10678,2015-06-18,36.04499816894531,36.13999938964844,35.59000015258789,35.90999984741211,1053000.0,0.008674900050343215,2.3846027442280833,-2.0769411350431364,57.29440394218265,45.92864427468743,-0.23160331191800765,-0.18846732468401228,0.1842086604211346,-0.4636558969092732,14.19791401708974,0.5499992370605469,-0.27650386683342276,0.21124820709228231,-0.4229190733489361,0.8454154875335007,-0.10583543312832688,0.5283318473128915,-0.8499424858614262,65.84140653031933,16.32807594817791,0.31708364022061064,6,-0.12249755859375,-0.10999870300292969,0.46375083923339844,-0.08999824523925781,-2.7249984741210938,3,-0.008045418658945147,5.74079516233858,35.73500061035156,-2.3598828160761696,35.64500045776367,1.2857220708446866,35.77000045776367,-0.008045418658945147
10679,2015-06-19,36.19499969482422,36.540000915527344,35.94499969482422,35.9900016784668,1439200.0,0.004161507379632612,-3.033879456376967,1.5185227047952754,56.48646558790027,48.048433386292466,-0.29418160883002287,-0.3617411397789354,0.03958692487130833,-0.5517076617918519,14.376466281079676,0.595001220703125,-0.2724843583501979,0.3642498016357436,-0.26204549273555955,0.9905450960070468,0.05110215445009203,0.6773974488213952,-0.9491462329601745,70.25851154439354,18.12820911851523,0.3131476471856533,6,-0.2349987030029297,-0.26000022888183594,0.3137493133544922,-0.23999977111816406,-2.3699989318847727,4,-0.03149604639481329,2.3846027442280833,36.04499816894531,5.74079516233858,35.73500061035156,-2.3598828160761696,35.64500045776367,-0.03149604639481329
10680,2015-06-22,36.23500061035156,36.334999084472656,35.959999084472656,36.28499984741211,1079000.0,0.0011051503208898694,4.0000762951094835,-0.24390107742979958,60.51136332848907,50.53778984783289,-0.2989994810713341,-0.4400557516760273,0.0003834709720962337,-0.5252248498444061,14.495446321333114,0.375,-0.18049021885555305,0.4142507553100572,-0.17681719976113897,1.0053187103812533,0.1187167777744591,0.7097847328456552,-0.91149830126772,73.7068667848346,16.04371453680392,0.29553397753559707,6,-0.27499961853027344,-0.3000011444091797,0.27374839782714844,-0.2800006866455078,-1.8650016784667898,0,-0.051331601463260323,-3.033879456376967,36.19499969482422,2.3846027442280833,36.04499816894531,5.74079516233858,35.73500061035156,-0.051331601463260323
10681,2015-06-23,36.23500061035156,36.45500183105469,36.099998474121094,36.28499984741211,1163800.0,0.0,-1.2187466472755015,1.0,57.81484800281561,52.18819956437825,-0.2316512934237167,-0.43063079830703543,-0.0010592701072269506,-0.46189827847609877,14.255433316625277,0.35500335693359375,-0.07732179599107525,0.39425067901611044,-0.2252341481006752,1.013735506132896,0.08450826545772117,0.7039930925744997,-0.8385083848811092,73.7068667848346,14.080457278245305,0.3097424135583913,6,-0.27499961853027344,-0.3000011444091797,0.22624874114990234,-0.2800006866455078,-1.4650001525878906,1,-0.055471287494783694,4.0000762951094835,36.23500061035156,-3.033879456376967,36.19499969482422,2.3846027442280833,36.04499816894531,-0.055471287494783694
10682,2015-06-24,36.11999893188477,36.27000045776367,36.0099983215332,36.150001525878906,2388000.0,-0.0031737733277127367,-1.079985351786014,0.6000610360874447,65.35161244309067,53.73592687097958,-0.09006441614323535,-0.33559162081123617,0.10549185695851548,-0.27928474692178185,13.939108561894464,0.26000213623046875,-0.0005442059111615549,0.28099899291992614,-0.3349356086630877,0.89693359450294,-0.02696830787158433,0.5889662937114366,-0.6548961850109052,55.78930038508408,-9.229183979817641,0.3079673007915077,6,-0.15999794006348367,-0.18499946594238992,0.20750045776366477,-0.16499900817871804,-2.2000007629394673,2,-0.06602985581563436,-1.2187466472755015,36.23500061035156,4.0000762951094835,36.23500061035156,-3.033879456376967,36.19499969482422,-0.06602985581563436
10683,2015-06-25,36.275001525878906,36.33000183105469,35.99499893188477,36.28499984741211,1480600.0,0.0042913233271806295,5.699904634750955,0.3332485696122849,64.62348164073006,55.83136200107008,-0.29226198752818533,-0.4884662712368879,-0.050047869061728534,-0.37339067106447743,13.534687246640537,0.33500289916991477,0.09293491059862902,0.4187515258789034,-0.22653883451891232,1.0640418862767191,0.0961063456799991,0.7413967060778077,-0.7454048888858296,55.46237882751193,-10.107489006201646,0.3226451801989064,6,-0.3150005340576172,-0.41500282287597656,0.0749979019165039,-0.32000160217285156,-2.625,3,-0.0763611396621866,-1.079985351786014,36.11999893188477,-1.2187466472755015,36.23500061035156,4.0000762951094835,36.23500061035156,-0.0763611396621866
10684,2015-06-26,36.29999923706055,36.400001525878906,35.60499954223633,36.27000045776367,4241600.0,0.0006891167506584139,5.912959830165522,-3.0003815337657382,59.760905313519324,57.00137511496497,-0.31074611834674926,-0.4743851412344071,-0.06289176566748012,-0.3445519856683035,12.797789933627104,0.7950019836425781,0.1512204602417384,0.40349922180175923,-0.24731534640722685,1.0543137900107453,0.07809193769726619,0.7289065059062523,-0.709778343355417,81.76444980993884,18.517790350408767,0.3254072841044947,6,-0.3399982452392578,-0.5825004577636719,0.05000019073486328,-0.3449993133544922,-2.404998779296875,4,-0.08209365302668914,5.699904634750955,36.275001525878906,-1.079985351786014,36.11999893188477,-1.2187466472755015,36.23500061035156,-0.08209365302668914
10685,2015-06-29,35.560001373291016,36.25500106811523,35.49499893188477,36.02999877929688,1634200.0,-0.020385616510262272,-1.5333307902115367,-15.667217700915801,48.543686923243094,57.54261883398266,0.4429071496404333,0.26709954574347705,0.6801056609574232,0.4391388970796015,11.984098096073756,0.8050003051757741,0.11074634459560428,-0.3287487030029297,-0.9922317000855756,0.3347342940797162,-0.6604902015442491,0.0029927955383897142,0.9799995422363281,6.7710671980728945,-52.76168197001957,0.3317414985413225,6,0.39999961853027344,0.1524982452392578,0.7899980545043945,0.39499855041503906,-1.4300003051757812,0,-0.04879079143272258,5.912959830165522,36.29999923706055,5.699904634750955,36.275001525878906,-1.079985351786014,36.11999893188477,-0.04879079143272258
10686,2015-06-30,35.075000762939446,35.915000915527344,35.060001373291016,35.69499969482422,1569600.0,-0.013638936772253696,-1.6307770859131536,1.319153944175245,37.78114065640168,56.46310087093027,0.9370960393616272,0.7578784494439788,1.1575350907687962,0.9185124563626843,11.359259375534776,0.8549995422363281,0.11092908634274323,-0.7927494049072337,-1.5310724084482743,-0.054426401366193033,-1.161910906677754,-0.42358790313671335,1.444100112915045,1.1193573089870663,-52.38652709830276,0.3691615017705203,6,0.7250003814697337,0.6374988555908274,1.2749986648559641,0.8799991607666087,-0.41500091552733664,1,-0.020099837939264842,-1.5333307902115367,35.560001373291016,5.912959830165522,36.29999923706055,5.699904634750955,36.275001525878906,-0.020099837939264842
10687,2015-07-01,35.81999969482422,36.040000915527344,35.44499969482422,35.5099983215332,1406400.0,0.021240168658013037,-1.704559444439628,-0.5000030763740567,42.20053830795346,54.786004689349255,0.22956321946340807,0.02187691260341751,0.41427182689937325,0.18349813989492958,10.930001523787942,0.9650001525878977,0.12973430078707082,-0.05275039672851278,-0.7882093576144698,0.6827085641574442,-0.4204798771714877,0.31497908371446215,0.640737200927731,56.71628619335958,8.063647133736794,0.36772948044297743,7,-0.019998550415039062,-0.10750007629394531,0.5850000381469727,0.13500022888183594,-1.1599998474121094,2,-0.02931321178130175,-1.6307770859131536,35.075000762939446,-1.5333307902115367,35.560001373291016,5.912959830165522,36.29999923706055,-0.02931321178130175
10688,2015-07-02,35.82500076293945,36.08000183105469,35.56999969482422,36.03499984741211,1137400.0,0.00013961664315575995,2.3999796551548753,-0.6774134006029656,46.554387194765745,53.682440423445414,0.2124110133523942,0.06759700559295823,0.412389748743216,0.1886121339515654,10.055284886862436,0.5100021362304688,0.18852477899913112,-0.07774944305420206,-0.7480160275866581,0.592517141478254,-0.41288273532043007,0.25738384921202595,0.5797067119140564,57.08950018931145,9.544867516630205,0.33513329226622846,7,-0.06749916076660156,-0.11250114440917969,0.5799989700317383,0.19249916076660156,-0.3950004577636719,3,-0.05317522828819732,-1.704559444439628,35.81999969482422,-1.6307770859131536,35.075000762939446,-1.5333307902115367,35.560001373291016,-0.05317522828819732
10689,2015-07-06,35.625,35.8849983215332,35.36000061035156,35.47999954223633,1464200.0,-0.005582714827081059,-1.7272727272727273,-0.6904813805631245,47.72369866180239,52.261588793813566,0.36101944771687045,0.29741696713931276,0.6053515258834281,0.38736883625710306,8.947334041663058,0.5249977111816406,0.21950497454481877,-0.28700027465820455,-0.9351177145541314,0.3611171652377223,-0.611058994606168,0.03705844528975888,0.725919230791007,47.28023188257781,-2.492449400878826,0.3240587199479633,7,0.13250160217285156,0.08749961853027344,0.8112497329711914,0.4224987030029297,-0.549999237060554,0,-0.055438553659539425,2.3999796551548753,35.82500076293945,-1.704559444439628,35.81999969482422,-1.6307770859131536,35.075000762939446,-0.055438553659539425
10690,2015-07-07,35.7400016784668,35.95500183105469,35.24499893188477,35.3849983215332,1586200.0,0.003228117290296151,-1.2362220807151458,2.4482912841019706,51.49608077778899,51.55950354658838,0.18821039899454917,0.1864622152668005,0.4508134940108306,0.26778740917654176,8.684331348672302,0.7100028991699148,0.18386402330093432,-0.16849861145019673,-0.8196840517471244,0.482686828846731,-0.4940913315986606,0.15709410869826712,0.5592808380242076,66.66666666666666,12.14016458398575,0.3255927201484647,7,-0.010000228881835938,-0.027502059936523438,0.6324977874755859,0.3074970245361328,-0.8950004577636719,1,-0.05162286329199395,-1.7272727272727273,35.625,2.3999796551548753,35.82500076293945,-1.704559444439628,35.81999969482422,-0.05162286329199395
10691,2015-07-08,34.814998626708984,35.724998474121094,34.799999237060554,35.53499984741211,2889000.0,-0.025881449589162275,-1.466664632161486,-2.028153274161312,38.52867059424524,48.57917667449444,0.9952662893570405,1.1022124940171238,1.3239104249052502,1.169692313108058,8.648057027117572,0.9400024414062429,0.11427867260556468,-1.0517515182495103,-1.860683829933194,-0.24281920656582656,-1.4562176740913486,-0.647285362407672,1.4347126440540237,1.1718249415125122,-53.79521654925007,0.4044661558418417,7,0.7850017547607422,0.8550014495849609,1.5362520217895508,1.2325000762939453,0.3650016784667969,2,-0.01967535790934205,-1.2362220807151458,35.7400016784668,-1.7272727272727273,35.625,2.3999796551548753,35.82500076293945,-0.01967535790934205
10692,2015-07-09,34.834999084472656,35.255001068115234,34.77000045776367,35.095001220703125,2742000.0,0.000574478200563,-1.4871865096443522,0.36111346585851734,33.73661013681604,45.147302062948434,0.8647582968473557,1.0531153051649582,1.2539062553540106,1.1193701359368333,9.068843873246394,0.4850006103515625,0.018078790061466066,-0.9790010452270508,-1.9099409205479532,-0.04806116990614839,-1.444470982887502,-0.5135311075665996,1.3277294642682023,4.9617220282520265,-46.62093914644896,0.4654699376604497,7,0.7500019073486328,0.8200016021728516,1.4687509536743164,1.2124996185302734,1.0200004577636719,3,-0.005023661307875571,-1.466664632161486,34.814998626708984,-1.2362220807151458,35.7400016784668,-1.7272727272727273,35.625,-0.005023661307875571
10693,2015-07-10,35.075000762939446,35.3650016784668,35.05500030517578,35.310001373291016,1586400.0,0.006889670870517284,-1.2545429324455541,0.9038410751489461,35.30188601791589,42.42963325232583,0.48794860612020585,0.7487207417225434,0.9753302120687124,0.8544456414945714,10.252046163478893,0.5300025939941406,-0.06702177859936143,-0.6737493515014705,-1.6204549642122572,0.27295626120931615,-1.1471021578568639,-0.2003965451460772,0.976309538523239,25.738392549598455,-22.511886123852765,0.4733528063553921,7,0.4375000000000071,0.5799999237060618,1.154998779296882,0.9724979400634837,0.7550010681152415,4,-0.011831814868150436,-1.4871865096443522,34.834999084472656,-1.466664632161486,34.814998626708984,-1.2362220807151458,35.7400016784668,-0.011831814868150436
10694,2015-07-13,35.25,35.35499954223633,35.060001373291016,35.2599983215332,2225400.0,0.004989286764191858,1.9499704362089683,0.042545938575415894,37.51585828111705,41.20431895875627,0.1657769133746072,0.538314218354067,0.7699258317512516,0.6331736440446321,10.967538237506014,0.2949981689453125,-0.17109952096051728,-0.4587501525878892,-1.4193634884823325,0.5018631833065541,-0.9390568205351144,0.021556515359336004,0.6988055139667608,40.50624354158015,-4.3370683186045795,0.48030666794722243,7,0.1750011444091797,0.4050006866455078,0.8400001525878906,0.7974987030029297,0.5550003051757812,0,0.00510639163619242,-1.2545429324455541,35.075000762939446,-1.4871865096443522,34.834999084472656,-1.466664632161486,34.814998626708984,0.00510639163619242
10695,2015-07-14,35.314998626708984,35.41999816894531,35.080001831054695,35.290000915527344,1766600.0,0.0018439326725951943,1.8936253104555991,-2.500190766882869,38.52867059424524,41.28737784073889,0.06969948407800075,0.46112219290209566,0.6580479536288593,0.5482361231412796,11.352307105348858,0.3399963378906179,-0.2907943325416369,-0.3710014343261747,-1.346936369727672,0.6049335010753225,-0.8589689020269233,0.1169660333745739,0.5395024827615273,57.067989630393015,15.21991359381559,0.487967467700747,7,0.11000251770019531,0.34000205993652344,0.6075000762939453,0.7325000762939453,0.01000213623046875,1,-0.006795918819264113,1.9499704362089683,35.25,-1.2545429324455541,35.075000762939446,-1.4871865096443522,34.834999084472656,-0.006795918819264113
10696,2015-07-15,35.790000915527344,35.915000915527344,35.09000015258789,35.34000015258789,1686000.0,0.01345044052922928,1.3571424678884583,18.00167862047917,46.224284658043814,41.7344607685267,-0.32767232232427546,-0.0025929855015647263,0.13314350174793788,0.06112375907880363,11.321957811181138,0.8250007629394531,-0.3891958607685524,0.09675083160400533,-0.8800556400738131,1.0735573032818237,-0.3916524042349039,0.5851540674429145,-1.0200004577636719,89.08297379687161,46.974296804500995,0.48840323583891,7,-0.36499977111816406,-0.13500022888183594,0.10999774932861328,0.25749778747558594,-1.3300018310546875,2,-0.026404014267969345,1.8936253104555991,35.314998626708984,1.9499704362089683,35.25,-1.2545429324455541,35.075000762939446,-0.026404014267969345
10697,2015-07-16,36.02999877929688,36.08000183105469,35.83000183105469,35.94499969482422,1059000.0,0.006705723879023795,1.702626912449998,0.18888653414149845,47.250250887955076,41.811778956658856,-0.5975923965558323,-0.23121149729482937,-0.12420932976056065,-0.19418233009192676,10.825544833009396,0.29000091552734375,-0.3948388890426813,0.3219987869262795,-0.6663035401584523,1.3103011140110112,-0.17215237661608285,0.8161499504686418,-1.2370983123779382,95.12166074924335,52.44244836748505,0.49415116354236466,7,-0.6049976348877024,-0.3749980926513743,-0.1549997329711985,0.017499923706047582,-2.4499969482421875,3,-0.0235914100171859,1.3571424678884583,35.790000915527344,1.8936253104555991,35.314998626708984,1.9499704362089683,35.25,-0.0235914100171859
10698,2015-07-17,35.755001068115234,36.13999938964844,35.650001525878906,36.01499938964844,1332200.0,-0.007632465181754644,-1.0851088006363274,-3.0588367291982004,44.20831076676605,41.421180301654815,-0.3727689994338519,0.02207837588002093,0.14261408800412312,0.07325311826674863,11.056140999034856,0.48999786376953125,-0.32265286522600434,0.06150093078613139,-0.9144152099551661,1.037417071527429,-0.4264571395845209,0.5494590011567837,-0.9106165466308624,64.35194179043852,25.517238630761206,0.4879580703706498,7,-0.3000011444091797,-0.10000038146972656,0.04749774932861328,0.3449993133544993,-3.354999542236328,4,0.002796768875229283,1.702626912449998,36.02999877929688,1.3571424678884583,35.790000915527344,1.8936253104555991,35.314998626708984,0.002796768875229283
10699,2015-07-20,35.05500030517578,35.834999084472656,35.014999389648445,35.6349983215332,1803400.0,-0.019577702196286184,-1.4848481345548394,2.2307760024648973,44.58734666608884,40.65354317813259,0.2658291591525668,0.6664641823631356,0.835164529835069,0.7647377555265109,12.074738876571635,0.8199996948242116,-0.33782019259552243,-0.5814998626708956,-1.5672038632318603,0.40420413789006915,-1.0743518629513815,-0.08864786239040967,-0.13287889160156396,3.5556369357632795,-37.71001636608272,0.49285200028048265,7,0.39999961853027344,0.6000003814697266,0.7499990463256836,1.1724987030029297,-3.260000228881836,0,0.02210815915367359,-1.0851088006363274,35.755001068115234,1.702626912449998,36.02999877929688,1.3571424678884583,35.790000915527344,0.02210815915367359
10700,2015-07-21,34.375,34.900001525878906,34.31999969482422,34.889999389648445,1581800.0,-0.01939809725448438,1.168216302549769,0.8879330189485992,42.79835261742164,41.12795229181885,0.8178470280251418,1.264821214455658,1.4891818925105298,1.4301056235525067,13.4759986882003,0.7350006103515625,-0.39639235437606857,-1.1685001373291044,-2.2615748513645,-0.0754254232937086,-1.7150374943468023,-0.6219627803114065,1.7649993896484375,3.0219952966032424,-41.53231167623617,0.5465373570176968,7,0.8549995422363281,1.0550003051757812,1.4299993515014648,1.8774986267089844,-2.4500007629394496,1,0.04160000887784099,-1.4848481345548394,35.05500030517578,-1.0851088006363274,35.755001068115234,1.702626912449998,36.02999877929688,0.04160000887784099
10701,2015-07-22,34.22499847412109,34.790000915527344,34.139999389648445,34.365001678466804,1722200.0,-0.004363680752841104,-3.193539654217829,0.2718512044087821,31.301306028553398,40.85736294645633,0.9782267464067687,1.3244212606298404,1.6167245687006826,1.5701222398216785,14.8073546521311,0.6500015258788991,-0.4560852317162798,-1.2180015563964943,-2.4086340174294847,-0.02736909536350396,-1.8133177869129895,-0.6226853258799991,1.87860092163087,4.249954223632117,-37.16456300614392,0.5953162305164938,7,0.9150009155273509,1.115001678466804,1.5800008773803782,2.0275001525878977,-1.2849998474121023,2,0.03214031666502848,1.168216302549769,34.375,-1.4848481345548394,35.05500030517578,-1.0851088006363274,35.755001068115234,0.03214031666502848
10702,2015-07-23,33.735000610351555,34.34000015258789,33.685001373291016,34.34000015258789,1439800.0,-0.014316957943476316,1.1652868591461376,4.321326394375787,28.00001606187034,40.046044062451266,1.448059629686668,1.714482034318742,2.0906794815172702,2.0396000793442752,16.56391494971226,0.654998779296875,-0.5604754850006088,-1.588749504089364,-2.9582019900858896,-0.2192970180928384,-2.2734757470876303,-0.9040232610910977,2.290054785156258,2.03663044643619,-35.85035356897771,0.6847262429982631,7,1.1774997711181712,1.3775005340576243,2.0699987411499094,2.517498016357429,-0.4750022888183594,3,0.021490987431570963,-3.193539654217829,34.22499847412109,1.168216302549769,34.375,-1.4848481345548394,35.05500030517578,0.021490987431570963
10703,2015-07-24,33.505001068115234,34.080001831054695,33.375,33.674999237060554,1852400.0,-0.006817831275383046,-2.2790759567786565,0.280988921606344,27.82429098941867,38.96920325226256,1.6002139678190161,1.8196122838232327,2.2959910755329673,2.2504079295197172,18.403894622489965,0.7050018310546946,-0.544735831325923,-1.6802490234374972,-3.196995836303188,-0.16350221057180647,-2.4386224298703425,-0.9218756170046518,2.3796510860595674,5.284598231592528,-30.11651477625546,0.7583734064328449,7,1.2524986267089844,1.4524993896484375,2.2999982833862305,2.74749755859375,-0.5499992370605398,4,0.002238494569422267,1.1652868591461376,33.735000610351555,-3.193539654217829,34.22499847412109,1.168216302549769,34.375,0.002238494569422267
10704,2015-07-27,33.31999969482422,33.485000610351555,33.110000610351555,33.455001831054695,1319800.0,-0.005521604757299126,2.8461598654097253,0.7941387667175385,25.051537715540192,37.47174404351755,1.6568943149161228,1.8655609099155015,2.446231049375328,2.42293057330221,20.312891632640095,0.395000457763679,-0.518490645027093,-1.7162504196166992,-3.352674490867635,-0.07982634836576352,-2.5344624552421706,-0.8980383839912278,2.363880287016599,11.731786428209489,-18.900060956366094,0.8182120356254686,7,1.3050003051757812,1.5050010681152344,2.608750343322754,2.9324989318847656,-1.125,0,-0.027610989717032353,-2.2790759567786565,33.505001068115234,1.1652868591461376,33.735000610351555,-3.193539654217829,34.22499847412109,-0.027610989717032353
10705,2015-07-28,33.825000762939446,33.97499847412109,33.384998321533196,33.564998626708984,1319600.0,0.015156094620063065,1.1071525885559117,-1.9259112743711373,38.82620998227838,36.64973574621028,1.0262290802619276,1.2900551699037166,1.8948562998615515,1.910735595197572,21.729815391941525,0.6549987792968679,-0.5059526782442632,-1.1244993209838938,-2.8266494179015282,0.5776507759337406,-1.975574369442711,-0.2734242725250766,1.6014912817524447,42.55952516110263,7.862400655075831,0.851075048458819,7,0.799999237060554,0.957500457763679,2.12249946594239,2.4274978637695384,-1.375,1,-0.060014800912279176,2.8461598654097253,33.31999969482422,-2.2790759567786565,33.505001068115234,1.1652868591461376,33.735000610351555,-0.060014800912279176
10706,2015-07-29,34.36999893188477,34.455001831054695,33.68000030517578,33.85499954223633,1488200.0,0.01611228844501489,1.262761040262824,1.98075060887945,45.30776651117897,36.43390414879072,0.28901375042568134,0.7267951041830756,1.2980615769508361,1.3629968130559647,22.141762199912122,0.7750015258789134,-0.5051000078130699,-0.5442510604858342,-2.2645610576277377,1.1760589366560694,-1.4044060590567895,0.3159039380851212,0.8248439693730845,93.68008758196635,52.94048588009275,0.8601549985709528,7,0.25500106811522727,0.41250228881835227,1.5775012969970632,1.8824996948242116,-1.2649993896484446,2,-0.07113761334906576,1.1071525885559117,33.825000762939446,2.8461598654097253,33.31999969482422,-2.2790759567786565,33.505001068115234,-0.07113761334906576
10707,2015-07-30,34.77000045776367,34.900001525878906,33.595001220703125,34.21500015258789,2764400.0,0.011638101201912443,2.202445143413465,1.0776717726882017,47.01856859671295,36.74615501878482,-0.34477079072674854,0.2572882585699716,0.8574195481823637,0.9663849825873001,22.579163652310125,1.3050003051757812,-0.5072065482435875,-0.09174957275390483,-1.7589417471100504,1.5754426016022407,-0.9253456599319776,0.7418465144241679,0.21635821440355585,92.73737421095481,48.030632013506406,0.8335960871780725,7,-0.2975006103515625,-0.0149993896484375,1.177499771118164,1.4824981689453125,-2.7649993896484375,3,-0.05263163091636003,1.262761040262824,34.36999893188477,1.1071525885559117,33.825000762939446,2.8461598654097253,33.31999969482422,-0.05263163091636003
10708,2015-07-31,33.919998168945305,35.095001220703125,33.889999389648445,34.86999893188477,2702800.0,-0.024446427311696328,-1.3861462051253193,-1.7117121451646418,38.514666487461554,36.07141277671512,0.24313061320604135,1.0089861792497885,1.660418379357921,1.8174233991895292,23.01743958139555,1.2050018310546804,-0.6105358210560752,-0.8465017318725643,-2.499591925592398,0.8065884618472694,-1.6730468287324811,-0.01995663501264744,-0.80999755859375,40.805909800213556,-4.249078970889492,0.8265450968599184,7,0.18250274658203836,0.835002899169929,2.0275020599365305,2.332500457763679,-0.479999542236321,4,-0.01945754372169628,2.202445143413465,34.77000045776367,1.262761040262824,34.36999893188477,1.1071525885559117,33.825000762939446,-0.01945754372169628
10709,2015-08-03,33.650001525878906,34.485000610351555,33.53499984741211,33.665000915527344,3193400.0,-0.007959807123857354,-6.755021330925112,0.01578881852897337,36.11344956231197,35.32864577059182,0.3272869441904547,1.1841462124618047,1.8862362286807013,2.0952793882391703,23.279257397098323,0.950000762939446,-0.7598082717323251,-1.0177484512329116,-2.6907460381709,0.6552491357050769,-1.8542472447019023,-0.18124965776392088,-0.5003009033203227,15.49723713768838,-26.879959200223915,0.8364987934689925,8,0.4524993896484375,1.1049995422363281,2.259998321533203,2.602497100830078,-0.25,0,-0.020653778998782957,-1.3861462051253193,33.919998168945305,2.202445143413465,34.77000045776367,1.262761040262824,34.36999893188477,-0.020653778998782957
10710,2015-08-04,33.89500045776367,34.029998779296875,33.59999847412109,33.650001525878906,1860200.0,0.00728080002303555,-1.492719010183373,-16.333926754832145,33.56459746476287,35.58012259683732,0.007867025243172066,0.8367372533195407,1.5931917053863245,1.8519001719312485,23.360844569497402,0.43000030517578836,-0.8815417846418896,-0.6804994583129869,-2.3073848281564295,0.9463859115304558,-1.4939421432347118,0.13294322660873803,-0.7063938232421947,23.076941887050825,-12.8390661261686,0.8134426849217222,8,0.20750045776367188,0.7875003814697195,1.9437494277954102,2.3574981689453125,-0.4700012207031179,1,-0.05015491193333399,-6.755021330925112,33.650001525878906,-1.3861462051253193,33.919998168945305,2.202445143413465,34.77000045776367,-0.05015491193333399
10711,2015-08-05,34.130001068115234,34.294998168945305,33.71500015258789,34.255001068115234,4400400.0,0.0069331938981500585,4.658677286092102,-0.5102063059556248,33.50695950657932,36.19200520180499,-0.27046876305480794,0.57739018995278,1.3312284616802685,1.6260496242814924,22.594352414303838,0.5799980163574148,-0.9607707603004272,-0.41124897003173544,-2.045728738532169,1.2232307984686983,-1.2284888542819559,0.405990914218485,-0.9032665418701242,38.14107031507905,9.312896469260544,0.8172398842502174,8,-0.027500152587890625,0.4949989318847656,1.7062492370605469,2.12249755859375,-0.8250007629394531,2,-0.04922356438908149,-1.492719010183373,33.89500045776367,-6.755021330925112,33.650001525878906,-1.3861462051253193,33.919998168945305,-0.04922356438908149
10712,2015-08-06,34.65999984741211,34.80500030517578,34.134998321533196,34.15999984741211,2730200.0,0.015528823987996043,-1.4363573311138482,-4.0,40.89774454019416,37.64461115189115,-0.7324865907390503,0.03542494569262544,0.769553645144974,1.0984760419132868,21.52845699715482,0.6749992370605469,-0.9700051375935175,0.1274997711181669,-1.5022255088058714,1.7572250510422052,-0.6873628688438487,0.9423624110801825,-1.3958999872778364,72.11532113120346,45.806895033680945,0.8148626399620176,8,-0.5574989318847656,-0.034999847412109375,1.0962505340576172,1.592498779296875,-1.7299995422363281,3,-0.04486440600177577,4.658677286092102,34.130001068115234,-1.492719010183373,33.89500045776367,-6.755021330925112,33.650001525878906,-0.04486440600177577
10713,2015-08-07,34.65999984741211,34.72499847412109,34.30500030517578,34.64500045776367,2377400.0,0.0,4.793212312549799,0.029998779296875,46.284096332793844,40.003784331586004,-0.6162228280682029,0.002888066958362856,0.7444779996936788,1.1063546929221744,20.69390820105128,0.4199981689453054,-0.9124017108670941,0.1482498168945341,-1.4628537099003154,1.7593533436893836,-0.6573019465028906,0.9538015802919588,-1.3592819600664612,88.58264523628587,56.94255087747435,0.8055517633974258,8,-0.4200000762939453,-0.034999847412109375,1.0962505340576172,1.592498779296875,-1.0050010681152344,4,-0.0766012345927668,-1.4363573311138482,34.65999984741211,4.658677286092102,34.130001068115234,-1.492719010183373,33.89500045776367,-0.0766012345927668
10714,2015-08-10,35.43000030517578,35.459999084472656,34.685001373291016,34.834999084472656,2101200.0,0.02221582403789779,1.3664096351861343,39.66836215666328,59.75948698838582,42.32970399893127,-1.1794787272149136,-0.7936253784300362,-0.02814409646624938,0.3390504773302041,20.175037209392265,0.7999992370605469,-0.7622861857680263,0.9092502593994141,-0.721113585734372,2.5396141045332,0.09406833683252103,1.724432181966307,-2.0933967511629845,98.38716293263985,60.51935730344591,0.8151819225668935,8,-0.9325008392333984,-0.8050003051757812,0.30500030517578125,0.8224983215332031,-1.5149993896484375,0,-0.056167136927065986,4.793212312549799,34.65999984741211,-1.4363573311138482,34.65999984741211,4.658677286092102,34.130001068115234,-0.056167136927065986
10715,2015-08-11,35.075000762939446,35.30500030517578,34.959999084472656,35.025001525878906,1101600.0,-0.010019744261319574,-2.833259160361964,0.08403215879364861,57.575782302378514,43.692816864620106,-0.7023829874704006,-0.48225313587244756,0.312962247177758,0.6977430658312542,19.80894342130067,0.470001220703125,-0.5893328101174617,0.5662506103515526,-1.0428938417130453,2.1753950624161504,-0.2383216156807464,1.3708228363838515,-1.653461387708255,77.93704543318114,34.337252314619505,0.8045722260323003,8,-0.5775012969970632,-0.450000762939446,0.6599998474121165,1.1774978637695384,-1.4750022888183594,1,-0.04775478832862523,1.3664096351861343,35.43000030517578,4.793212312549799,34.65999984741211,-1.4363573311138482,34.65999984741211,-0.04775478832862523
10716,2015-08-12,34.845001220703125,34.96500015258789,34.46500015258789,34.860000610351555,1411400.0,-0.006557363855550946,3.4444745854667524,-0.29999237048895216,60.373840438654746,45.17673595816919,-0.44468158188855966,-0.34433480865126853,0.5332019103822745,0.925106080829579,20.388936303576727,0.6100006103515554,-0.37455588500795045,0.3835010528564453,-1.1192124866246118,1.8862145923375024,-0.3678557168840797,1.1348578225969703,-1.3419234571022756,53.58509361117774,4.532537752290452,0.7513567697405285,8,-0.3475017547607422,-0.220001220703125,0.8762493133544922,1.4074974060058594,-1.3650016784667969,2,-0.04075195677705634,-2.833259160361964,35.075000762939446,1.3664096351861343,35.43000030517578,4.793212312549799,34.65999984741211,-0.04075195677705634
10717,2015-08-13,35.18000030517578,36.68000030517578,34.71500015258789,36.68000030517578,1297200.0,0.009613978267666523,1.6200002034505208,100.00406917603924,65.35288584925122,48.15876033170138,-0.7994799016041512,-0.7866085351202301,0.1848808319108386,0.5850007156446466,22.03339159891251,1.9650001525878906,-0.26468583205601703,0.7610000610351548,-0.5959417479164202,2.11794186998673,0.08252915655936732,1.4394709655109423,-1.5986456887400564,36.84210526315789,-17.01370075785266,0.6784709044757882,8,-0.07250022888183594,-0.2849998474121094,0.4549999237060547,1.029998779296882,-1.654998779296875,3,-0.0532973275649502,3.4444745854667524,34.845001220703125,-2.833259160361964,35.075000762939446,1.3664096351861343,35.43000030517578,-0.0532973275649502
10718,2015-08-14,35.85499954223633,35.95500183105469,35.130001068115234,35.18000030517578,1458600.0,0.019187016236643872,-1.1290405146657085,-0.44999949137369794,71.3204508340044,52.07064936188943,-1.3087645433172028,-1.532293502459936,-0.47991366020883675,-0.08931551367230384,23.400831907148014,0.8250007629394531,-0.20355917129060686,1.4309993743896499,0.052760345856810886,2.809238402922489,0.7418798601232339,2.120118888656066,-2.087726184476203,62.75391846020574,3.422246336841809,0.689119514266418,8,-0.7150001525878906,-0.9599990844726562,-0.2349987030029297,0.3400001525878906,-3.4150009155273438,4,-0.08157856015630316,1.6200002034505208,35.18000030517578,3.4444745854667524,34.845001220703125,-2.833259160361964,35.075000762939446,-0.08157856015630316
10719,2015-08-17,35.83000183105469,35.834999084472656,35.279998779296875,35.650001525878906,1032000.0,-0.0006971889973724776,4.842267999839377,0.2666674201879659,68.34404218858525,55.93503210898081,-1.0527183994402023,-1.5244152036102179,-0.45172243789524913,-0.052835702386204275,23.732076707914423,0.5750007629394531,-0.1784701174195149,1.3672515869140653,-0.12458419700005408,2.8590873708281848,0.6213336949570021,2.1131694788711286,-1.8879648564496208,61.62535369905054,0.16500777622960783,0.7459178919570605,8,-0.6325016021728516,-0.9350013732910156,-0.24625110626220703,0.36499786376953125,-4.145002365112301,0,-0.060703403310258475,-1.1290405146657085,35.85499954223633,1.6200002034505208,35.18000030517578,3.4444745854667524,34.845001220703125,-0.060703403310258475
10720,2015-08-18,35.80500030517578,35.900001525878906,35.54499816894531,35.54499816894531,826200.0,-0.0006977818755575793,-1.7307726165673876,1.4444538634340693,64.50963163647944,59.379773456747486,-0.8138792246599422,-1.4617324295766991,-0.435680196868681,-0.013267301380011531,23.164681285764154,0.35500335693359375,-0.018630044573605176,1.2707500457763672,-0.3360228957469076,2.877522987299642,0.4673635750147298,2.0741365165380046,-1.6986855307364692,60.4966167168117,2.9833040508692505,0.8033864707616356,8,-0.39750099182128906,-0.9099998474121094,-0.2649993896484375,0.3899993896484375,-4.41500091552734,1,-0.05278590625721147,4.842267999839377,35.83000183105469,-1.1290405146657085,35.85499954223633,1.6200002034505208,35.18000030517578,-0.05278590625721147
10721,2015-08-19,35.32500076293945,35.60499954223633,35.014999389648445,35.560001373291016,1122800.0,-0.01340593599064821,2.6308042631109005,-0.9038410751489186,55.52239780394633,61.00473493049773,-0.16376422354893094,-0.9434703000560773,0.03475576530868807,0.482008914468544,22.051318833575078,0.7900009155273366,0.186345788181562,0.7357503890991239,-0.9014690796494733,2.372969857847721,-0.08285934527517469,1.5543601234734226,-1.064264856655953,31.043285648003447,-21.10502714124128,0.8186097343742975,8,0.16749954223632812,-0.43000030517578125,0.21500015258789062,0.8699989318847656,-3.845001220703125,2,-0.04883233550070065,-1.7307726165673876,35.80500030517578,4.842267999839377,35.83000183105469,-1.1290405146657085,35.85499954223633,-0.04883233550070065
10722,2015-08-20,34.459999084472656,35.040000915527344,34.419998168945305,35.040000915527344,1591800.0,-0.024486954275576345,1.1379337560180194,2.4680864878903965,55.357159076115494,62.01285301308903,0.7486079781630934,-0.022523439854900573,0.8722082561386202,1.3448782064827114,20.08508942085246,0.9050025939941477,0.3820613159164665,-0.1655012130737319,-1.754476264717411,1.4234738385699472,-0.9599887388955679,0.6289863127481041,-0.05410731425561721,2.6059166186210994,-48.87132105051746,0.7944875258218382,8,1.0900001525878906,0.4350013732910156,1.0800018310546875,1.7350006103515625,-4.084999084472656,3,-0.02843875705957022,2.6308042631109005,35.32500076293945,-1.7307726165673876,35.80500030517578,4.842267999839377,35.83000183105469,-0.02843875705957022
10723,2015-08-21,33.580001831054695,34.25,33.564998626708984,34.040000915527344,2438200.0,-0.02553677529882703,-1.7958926291533024,0.7930993659729956,49.38053300493149,60.85963590381632,1.6307919241354227,0.9100389497099144,1.6980660369315004,2.219680030329563,17.68681508542293,0.8950004577636719,0.5511151224440454,-1.049248504638662,-2.6274063520972746,0.5289093428199507,-1.8383274283679683,-0.2601695809093556,3.0999984741210866,0.6425347202371257,-53.09799535690064,0.789078923729307,8,1.5424976348876882,1.3149986267089773,1.9599990844726491,2.614997863769524,-3.3300018310546946,4,-0.001637888689003164,1.1379337560180194,34.459999084472656,2.6308042631109005,35.32500076293945,-1.7307726165673876,35.80500030517578,-0.001637888689003164
10724,2015-08-24,32.400001525878906,33.080001831054695,28.97500038146973,30.54999923706055,3922600.0,-0.035139971436348394,1.5576309919511058,-4.021752110526982,38.64844338805608,58.756598246669384,2.610286674560463,2.126613956734886,2.8197374971877167,3.390284902743886,16.00918075023225,4.6050014495849645,0.6063832002534824,-2.183248901367186,-3.9628620227477427,-0.4036357799866295,-3.073055462057468,-1.2934423406769042,4.217698745727539,49.45849210688309,-7.823662427259109,0.8898065606902797,8,0.42749881744384766,0.42749881744384766,3.154998779296875,3.6999988555908203,-1.3000011444091761,0,0.001234478362543534,-1.7958926291533024,33.580001831054695,1.1379337560180194,34.459999084472656,2.6308042631109005,35.32500076293945,0.001234478362543534
10725,2015-08-25,31.795000076293945,33.150001525878906,31.795000076293945,33.150001525878906,2791400.0,-0.01867288336704942,1.0,-0.732432309827268,33.21349893498309,55.738782524039195,3.0185205714112016,2.710714859541554,3.367203896279065,3.981638841706058,15.334756215079365,1.355001449584961,0.600278469535013,-2.6867503166198716,-4.840655505378969,-0.5328451278607744,-3.7637029109994202,-1.609797722240323,4.516992199707033,42.53393743262783,-16.460183852930726,1.0769525943795502,8,1.0325002670288086,1.0325002670288086,3.760000228881836,4.082500457763672,-0.22500038146972656,1,-0.003459682657260821,1.5576309919511058,32.400001525878906,-1.7958926291533024,33.580001831054695,1.1379337560180194,34.459999084472656,-0.003459682657260821
10726,2015-08-26,31.92499923706055,32.59000015258789,31.51499938964844,32.5,4192600.0,0.004088666785804884,1.8476801115607806,0.4243543526212265,29.138046722646678,51.71491150997202,2.7164209191971302,2.517209215814443,3.1840237786575294,3.824558448940845,15.625830515783395,1.0750007629394496,0.43824867882084817,-2.434501171112057,-4.873754630194032,0.004752287969914448,-3.654127900653041,-1.214874441571073,4.093513363159179,48.639713039187626,-8.335497080727308,1.219626729540986,8,0.5400018692016566,0.9025011062622035,3.4050006866455043,3.72750091552734,0.10499954223632457,2,-0.016758022245809467,1.0,31.795000076293945,1.5576309919511058,32.400001525878906,-1.7958926291533024,33.580001831054695,-0.016758022245809467
10727,2015-08-27,32.939998626708984,33.09999847412109,32.095001220703125,32.264999389648445,4716600.0,0.03179324710743159,1.0200971502839127,-1.1739101590229029,38.639351672445834,48.083678269798845,1.5089438126321895,1.4314735723480538,2.1236399197974407,2.7947314465509123,16.52082552354792,1.1749992370605362,0.3252577684727882,-1.3280016899108915,-3.8386664167611,1.1826630369393136,-2.583334053335996,-0.07266932648578717,2.7967734847607417,75.16584894737849,21.27217172884191,1.2553323634251028,8,-0.502497673034668,-0.11249828338623047,2.3000011444091797,2.6225013732910156,-0.5900001525878977,3,-0.04432298559019476,1.8476801115607806,31.92499923706055,1.0,31.795000076293945,1.5576309919511058,32.400001525878906,-0.04432298559019476
10728,2015-08-28,33.259998321533196,33.275001525878906,32.53499984741211,32.764999389648445,2130600.0,0.00971462380586563,1.8190253365981965,0.7333325798120208,34.761211574399454,44.35225264600043,0.8740479574275639,1.116749442198703,1.7510447738985775,2.451555067996736,17.72017575135757,0.7400016784667969,0.21026411505778242,-0.9750020027160744,-3.5220130496604796,1.5720090442283308,-2.248507526188277,0.2985035207561282,2.2063029207365332,99.65108836388991,49.262854288326565,1.273505523472202,8,-0.8224973678588796,-0.4324979782104421,1.752502441406257,2.075002670288093,-1.5549983978271449,4,-0.08674078373796523,1.0200971502839127,32.939998626708984,1.8476801115607806,31.92499923706055,1.0,31.795000076293945,-0.08674078373796523
10729,2015-08-31,32.955001831054695,33.205001831054695,32.81999969482422,33.10499954223633,1726200.0,-0.009170069328627739,1.1999978201871973,-0.3030263330276375,35.00706286325999,41.07418944897605,0.8139317393242536,1.4408834736173972,1.993981585814545,2.735118330456693,18.51110417034657,0.43999862670897727,0.014383255197230937,-1.2452485084533649,-3.8442981877203692,1.3538011708136395,-2.5447733480868706,0.05427633118014086,2.2516473767830334,81.81822122616396,33.47243517369944,1.299524839633503,8,-0.6650018692016673,-0.1275014877319407,1.9024982452392507,2.2249984741210866,-0.6750030517578196,0,-0.08208167746195283,1.8190253365981965,33.259998321533196,1.0200971502839127,32.939998626708984,1.8476801115607806,31.92499923706055,-0.08208167746195283
10730,2015-09-01,32.19499969482422,32.639999389648445,32.05500030517578,32.24499893188477,2778200.0,-0.023061814413686266,-2.5454703087611836,0.3333333333333965,32.56576718384291,38.523452713409,1.1264630224062913,2.178698697775175,2.68052366976616,3.466495527599257,19.48800269397154,0.9000015258789134,-0.3272812480367122,-1.920250606536868,-4.6682597958138174,0.8277585827400813,-3.294255201175339,-0.5462460118983969,2.762383559958792,38.63633408037718,-8.673004345744374,1.3740045946384745,9,-0.1874990463256836,0.6325006484985352,2.530000686645508,2.8525009155273438,0.8549995422363352,1,-0.034011471462462084,1.1999978201871973,32.955001831054695,1.8190253365981965,33.259998321533196,1.0200971502839127,32.939998626708984,-0.034011471462462084
10731,2015-09-02,32.450000762939446,32.639999389648445,31.934999465942386,32.59999847412109,1883200.0,0.00792051779880043,5.1304463204676525,2.9999999999995737,31.84839919607238,35.911368282293104,0.47020243749831536,1.8881914720240403,2.353511096919128,3.182944037594183,21.00385897060425,0.7049999237060582,-0.6587688199096675,-1.581249523162846,-4.428283151510961,1.265784105185272,-3.0047663373369033,-0.15773270898878877,2.268087176911031,38.43287353016882,-9.779127382643537,1.4235168141740586,9,-0.8375005722045827,0.3774995803833079,2.2537498474121165,2.5974998474121165,0.8199996948242259,2,-0.027118676345926684,-2.5454703087611836,32.19499969482422,1.1999978201871973,32.955001831054695,1.8190253365981965,33.259998321533196,-0.027118676345926684
10732,2015-09-03,33.10499954223633,33.235000610351555,32.459999084472656,32.665000915527344,2347400.0,0.020184861753376193,1.2142876605577329,-2.9333689377177588,31.666657341846346,33.94315987528364,-0.443896589897669,1.1707476610112622,1.6363346497380178,2.5001194730793017,22.968339185516808,0.7849998474121094,-0.9676515014190841,-0.8485007286071777,-3.708140581407889,2.0111391241935337,-2.2783206550075334,0.581319197793178,1.3833648952789162,87.31330430561938,39.249537673922326,1.4298199264003557,9,-1.9799985885620117,-0.2774991989135742,1.5987510681152344,1.9425010681152344,0.2849998474121165,3,-0.0324724596829532,5.1304463204676525,32.450000762939446,-2.5454703087611836,32.19499969482422,1.1999978201871973,32.955001831054695,-0.0324724596829532
10733,2015-09-04,32.005001068115234,32.77000045776367,31.8799991607666,32.65999984741211,2975600.0,-0.033227563489849454,1.0342886788504464,-1.488638235523612,27.69678061679336,32.72630845625444,0.4572810713572082,2.173055444967005,2.6550944473861904,3.5687268816884767,25.154426590961332,1.2250003814697266,-1.242160197156224,-1.8157492637634292,-4.781816018952732,1.15031749142587,-3.2987826413580805,-0.3327158861687778,2.2628288071581864,9.225223145474992,-35.58957721234712,1.48303337759465,9,0.3899993896484375,0.8224992752075195,2.6087493896484375,3.042499542236328,1.0049972534179616,4,0.010779484283459428,1.2142876605577329,33.10499954223633,5.1304463204676525,32.450000762939446,-2.5454703087611836,32.19499969482422,0.010779484283459428
10734,2015-09-08,33.439998626708984,33.470001220703125,32.34000015258789,32.529998779296875,2234800.0,0.04483666648033191,1.3298870147592623,-1.3893153333643946,38.157219123853,33.27561069946222,-0.9104191242455073,0.6127435303356492,1.1530521695601976,2.116511335541688,26.151535363813572,1.4650001525878906,-1.4400590182260515,-0.28125162124634073,-3.1519989302438702,2.5894956877511888,-1.716625275745102,1.1541220332524205,0.6161180688122911,98.11304684754066,52.99825290845293,1.435373654498764,9,-0.9474983215332031,-0.6124982833862305,0.9887523651123047,1.6075019836425781,-0.29999923706053977,1,-0.05188393463680252,1.0342886788504464,32.005001068115234,1.2142876605577329,33.10499954223633,5.1304463204676525,32.450000762939446,-0.05188393463680252
10735,2015-09-09,33.400001525878906,33.950000762939446,33.34000015258789,33.72499847412109,1889200.0,-0.001196085600258745,-1.7415776570027284,-0.3571395634476407,39.91618048711472,34.473181117736445,-0.6915320760612929,0.5489655415491015,1.1480134572239393,2.138483864136326,27.027615894416723,0.6100006103515554,-1.5489263780486269,-0.23749876022338867,-3.0388492689287006,2.563851748481923,-1.6381740145760446,1.1631764941292673,-4.425001144409176,73.43000911288111,25.439119626871936,1.4006752543526553,9,-0.4850015640258789,-0.5725011825561523,1.0287494659423828,1.5724983215332031,-0.14000320434571023,2,-0.03353301483277582,1.3298870147592623,33.439998626708984,1.0342886788504464,32.005001068115234,1.2142876605577329,33.10499954223633,-0.03353301483277582
10736,2015-09-10,33.424999237060554,33.884998321533196,33.290000915527344,33.435001373291016,2135600.0,0.0007484344323240855,-3.2499999999999494,0.030776092774287462,44.055132430016336,35.074934535244275,-0.5379498323368352,0.43440228686063875,1.0929772789656695,2.0929490636121457,28.77412360683309,0.5949974060058523,-1.482239428845773,-0.14150094985961204,-2.8853825685299626,2.602380668810742,-1.5134417591947908,1.2304398594755668,-4.350498847961429,74.63762707585312,20.042244913556203,1.3719408093351768,9,-0.5099992752075266,-0.5974988937378001,0.9675016403198171,1.4050006866455007,0.04500198364257102,3,-0.011219147600883494,-1.7415776570027284,33.400001525878906,1.3298870147592623,33.439998626708984,1.0342886788504464,32.005001068115234,-0.011219147600883494
10737,2015-09-11,33.30500030517578,33.419998168945305,32.985000610351555,33.185001373291016,1542800.0,-0.0035900952767029537,1.485738264177367,-11.997330282235831,48.26933963147421,36.575837652697025,-0.4031232457324663,0.42870868858621947,1.156906800796456,2.191903824714295,28.784509409967598,0.4399986267089986,-1.3108506832070717,-0.16774988174438477,-2.805589045613857,2.4700892821250875,-1.486669463679121,1.1511697001903514,-4.13298990859985,68.84058171324027,7.11399287963998,1.3189195819347361,9,-0.3900003433227539,-0.47749996185302734,1.0587501525878906,1.5200004577636719,-0.00500106811522727,4,-0.0010508886681099838,-3.2499999999999494,33.424999237060554,-1.7415776570027284,33.400001525878906,1.3298870147592623,33.439998626708984,-0.0010508886681099838
10738,2015-09-14,32.93000030517578,33.259998321533196,32.865001678466804,33.259998321533196,1464200.0,-0.011259570531867658,1.393933438912475,-2.75000794735665,53.711482311582216,38.65410648028838,-0.08924080687576463,0.6043233931078689,1.4701626041658926,2.544104042304994,28.82470558923358,0.43999862670897727,-1.1190481196266262,-0.3964999198913546,-2.7913678021936974,1.9983679624109847,-1.5939338610425224,0.8009340212598133,-3.66243010127258,36.645958317932546,-25.532302700405758,1.19743394115117,9,-0.015000343322753906,-0.10249996185302734,1.4337501525878906,1.8950004577636719,0.5999984741210938,0,0.013968997273296813,1.485738264177367,33.30500030517578,-3.2499999999999494,33.424999237060554,-1.7415776570027284,33.400001525878906,0.013968997273296813
10739,2015-09-15,33.654998779296875,33.700000762939446,32.810001373291016,33.02000045776367,1397000.0,0.02201635187981288,1.4551629791376466,-1.9242489047129547,62.809934942462846,42.01456956457949,-0.7872950524984788,-0.3077543163435479,0.6970190562615031,1.7963782142568334,28.692041084142993,0.8899993896484304,-1.039075506708862,0.43724870681762695,-1.6577062315338935,2.532203645169151,-0.6102287623581333,1.4847261759933872,-4.293779964212948,74.12261915916044,9.06872182474396,1.0474774691757616,9,-0.7399988174438477,-0.8274984359741211,0.777501106262207,1.1700019836425781,-0.5949974060058594,1,-0.019165071494831154,1.393933438912475,32.93000030517578,1.485738264177367,33.30500030517578,-3.2499999999999494,33.424999237060554,-0.019165071494831154
10740,2015-09-16,33.915000915527344,34.02000045776367,33.34999847412109,33.560001373291016,1440000.0,0.007725513167761822,1.3716942023212573,0.5590558749496879,63.46417404958906,45.52743343719245,-0.8690465696197549,-0.755336951494229,0.38719303162405083,1.4982442500734408,28.36584758141352,0.6700019836425852,-0.9446406033512105,0.7917508125305162,-0.9530557372704962,2.5365573623315285,-0.08065246236999002,1.6641540874310223,-4.4620064614863075,91.32234531548517,23.192810717107932,0.8724032749005067,9,-0.965001106262207,-1.0875005722045898,0.6462488174438477,0.9099998474121094,0.2949981689453125,2,-0.02285129013586662,1.4551629791376466,33.654998779296875,1.393933438912475,32.93000030517578,1.485738264177367,33.30500030517578,-0.02285129013586662
10741,2015-09-17,33.59999847412109,34.115001678466804,33.544998168945305,33.875,1208000.0,-0.009287997431898565,-1.9610407625388544,-0.7746531844704212,54.932740923545666,48.11255383515904,-0.41768611354046215,-0.6073317402167859,0.6775041434846827,1.7724968147664626,28.856543311057038,0.5700035095214986,-0.8330959354243532,0.5629984855651813,-0.8653950473444354,1.991392018474798,-0.1511982808896306,1.2771952520199932,-3.9643237799311457,60.536162152364824,-6.426418520337364,0.7141967664548085,9,-0.6024980545043874,-0.7724981307983327,0.9612512588501048,1.2250022888183665,0.3150024414062571,3,-0.0101190526198911,1.3716942023212573,33.915000915527344,1.4551629791376466,33.654998779296875,1.393933438912475,32.93000030517578,-0.0101190526198911
10742,2015-09-18,33.47999954223633,33.689998626708984,33.05500030517578,33.28499984741211,3144400.0,-0.0035713969444725047,1.0650423649964644,-0.70908586489109,51.69492720911865,50.779014567639635,-0.26697463496309837,-0.5950235073535026,0.7702634928446344,1.8519915742294017,30.37766328642232,0.6349983215332031,-0.6240500647242513,0.4919995307922349,-0.7906593544529414,1.7746584160374148,-0.14932991183035682,1.1333289734148266,-3.575565228989774,51.3408438517615,-11.012350085408727,0.6413294426225897,9,-0.2524986267089844,-0.6524991989135742,1.0812501907348633,1.345001220703125,0.3899993896484446,4,-0.0002986356532230783,-1.9610407625388544,33.59999847412109,1.3716942023212573,33.915000915527344,1.4551629791376466,33.654998779296875,-0.0002986356532230783
10743,2015-09-21,33.525001525878906,34.10499954223633,33.345001220703125,33.669998168945305,1958200.0,0.0013441452884670468,-2.009910712936804,-0.7435736922414441,54.574639532292004,52.60317239079952,-0.08235006029249092,-0.6791791122742552,0.6902460773015449,1.771126089490835,31.88629909511772,0.7599983215332031,-0.41329346883686924,0.5397515296936035,-0.7377887752363108,1.8172918346235178,-0.09901862277135365,1.1785216821585607,-3.3679331707191373,54.789270910674425,-4.890980864033857,0.6387701524649565,9,-0.0625,-1.0600004196166992,1.4762487411499023,1.3699989318847656,0.21999740600586648,0,-0.0067114773624892266,1.0650423649964644,33.47999954223633,-1.9610407625388544,33.59999847412109,1.3716942023212573,33.915000915527344,-0.0067114773624892266
10744,2015-09-22,32.439998626708984,33.25,32.400001525878906,33.080001831054695,2998200.0,-0.03236399253650679,-1.3611153791133976,4.41391739016075,51.868795294098476,53.9312407026866,0.9452930879545605,0.4310753665711644,1.7212621621371724,2.81702503379249,30.611060182554894,1.125,-0.2669671701358922,-0.5472512245178223,-1.8210538318349876,0.7265513827993431,-1.184152528176405,0.0896500791407604,-2.045454272150792,2.3321922607250722,-57.53102346680112,0.6369013036585836,9,0.8175029754638672,-0.0024976730346679688,2.5775012969970703,2.4550018310546875,1.5400009155273438,1,0.03360049934436349,-2.009910712936804,33.525001525878906,1.0650423649964644,33.47999954223633,-1.9610407625388544,33.59999847412109,0.03360049934436349
10745,2015-09-23,31.684999465942386,32.52000045776367,31.54999923706055,32.52000045776367,1938400.0,-0.02327371124316202,1.3233534575506847,1.3046825174491523,44.57829989815759,53.98937042136896,1.5996568068235995,1.2410397716929502,2.4102928405967923,3.5199098934833692,29.546154237741483,0.9700012207031214,0.020797064128096565,-1.2967503547668393,-2.5929808146912343,-0.000519894842440749,-1.9448655847290404,-0.6486351248046383,-1.0672276719496772,5.263161808447346,-54.94339606262702,0.6481152299621987,9,1.1475009918212926,0.75250148773193,3.3612508773803675,3.2100009918212855,1.975000381469723,2,0.04339598960153346,-1.3611153791133976,32.439998626708984,-2.009910712936804,33.525001525878906,1.0650423649964644,33.47999954223633,0.04339598960153346
10746,2015-09-24,31.38999938964844,31.665000915527344,31.09499931335449,31.5049991607666,2687400.0,-0.00931040180736109,1.620677257121827,0.13772411319814792,37.19192525809767,52.7585466021049,1.7608023944419138,1.5746363559954126,2.619223294414912,3.756798893276507,28.39830521810425,0.5900001525878977,0.11085555011288051,-1.5650004386901806,-2.970527129389499,-0.15947374799086234,-2.2677637840398397,-0.8622370933405215,-0.5623938025872874,9.8006662412627,-45.036496184659796,0.70276334534966,9,1.2150011062622035,0.9000005722045863,3.761250495910641,3.505001068115231,2.860000610351559,3,0.08983751989986266,1.3233534575506847,31.684999465942386,-1.3611153791133976,32.439998626708984,-2.009910712936804,33.525001525878906,0.08983751989986266
10747,2015-09-25,31.479999542236328,31.67499923706055,31.084999084472656,31.65500068664551,3075800.0,0.00286716006173493,4.4884183071475885,1.5217521105270047,45.38257034881848,51.8331119395756,1.5474304253638138,1.443666014540078,2.4346877276259704,3.6238697118251935,27.762679837218474,0.5900001525878942,0.17630530114364973,-1.4020003318786607,-2.9547548292591017,0.15075416550177678,-2.1783775805688776,-0.6256230831884437,-0.455150189690837,13.07948337385922,-45.56397959318963,0.7763772486902194,9,1.1200008392333984,0.527501106262207,3.7137508392333984,3.4150009155273438,3.6399993896484446,4,0.07735074360544392,1.620677257121827,31.38999938964844,1.3233534575506847,31.684999465942386,-1.3611153791133976,32.439998626708984,0.07735074360544392
10748,2015-09-28,30.375,31.32999992370605,30.28000068664551,31.32999992370605,2240800.0,-0.03510163781145437,1.1989514574741125,5.457106734531373,21.381896463907154,47.22999655306941,2.516529084948729,2.4469005733594713,3.4392279035014894,4.685385913841166,27.45518426601209,1.1999988555908168,0.15163311767561538,-2.3627499580383287,-4.26446529398838,-0.4610346220882775,-3.3136076260133507,-1.411892290063303,3.740001678466804,3.1986308187792454,-48.36806709344366,0.9508576679750249,9,1.8225011825561594,1.2375001907348633,4.847499847412109,4.520000457763672,3.5349998474121094,0,0.11506169323077442,4.4884183071475885,31.479999542236328,1.620677257121827,31.38999938964844,1.3233534575506847,31.684999465942386,0.11506169323077442
10749,2015-09-29,30.25,30.56999969482422,30.149999618530273,30.35000038146973,1998200.0,-0.004115226337448541,-1.7999898275127633,0.10471244969492817,21.047793086425315,42.517065334940106,2.355435416043001,2.4863336416153174,3.482811341072221,4.770205035411806,27.156972868014194,0.4200000762939453,0.07464149040040269,-2.3524998664855943,-4.550792290991048,-0.15420744198013736,-3.451646078738321,-1.2533536542328676,3.788301658630381,4.219423884342283,-42.74008765649915,1.0991462122527282,9,1.8825006484985352,1.2950010299682688,4.758749961853027,4.645000457763672,3.4599990844726562,1,0.11553715477305038,1.1989514574741125,30.375,4.4884183071475885,31.479999542236328,1.620677257121827,31.38999938964844,0.11553715477305038
10750,2015-09-30,31.10000038146973,31.15999984741211,30.60000038146973,30.60000038146973,2075200.0,0.028099186164288525,-1.239997863769517,-4.999980926586254,31.444557393489177,39.90726716493384,1.1891907849499823,1.6338614122458743,2.5815146389082564,3.8793692265338713,26.174731809585612,0.9099998474121094,-0.014333699396772204,-1.4477495193481396,-3.741256264833485,0.8457572261372093,-2.594502892090812,-0.3009961466054669,2.78276919555665,62.29514757879237,18.058605558679815,1.1467533727426737,9,1.0274991989135707,1.032500267028805,1.7274999618530238,1.7274999618530238,2.7950000762939418,2,0.09260447348684231,-1.7999898275127633,30.25,1.1989514574741125,30.375,4.4884183071475885,31.479999542236328,0.09260447348684231
10751,2015-10-01,31.56999969482422,31.70000076293945,31.020000457763672,31.20499992370605,2245000.0,0.015112517928923541,1.1759943359547986,0.7299995422363352,36.885871734010564,38.26181655658849,0.44807352243734044,1.1537053943288527,2.069458556289149,3.373727031168329,24.858878733940802,0.6800003051757777,-0.24275170985368533,-0.9337501525878906,-3.268546126426763,1.4010458212509853,-2.1011481395073304,0.23364783433154557,2.163459083862314,91.6128405076253,48.40291436254331,1.1673979869194377,10,0.557499885559082,0.5625009536743164,1.2575006484985352,1.2575006484985352,2.319999694824226,3,0.06620209606560556,-1.239997863769517,31.10000038146973,-1.7999898275127633,30.25,1.1989514574741125,30.375,0.06620209606560556
10752,2015-10-02,32.029998779296875,32.044998168945305,31.01499938964844,31.19499969482422,1812000.0,0.014570766199534457,1.3815059491784192,2.287670159119984,43.283575291254785,37.00725386313991,-0.2673535159274678,0.6419539092414936,1.5876773250981557,2.8866252615984536,24.047592053359033,1.0299987792968643,-0.5085055876575097,-0.4200010299682617,-2.7459960376293537,1.9059939776928267,-1.5829985337988077,0.7429964738622843,1.5601216329834102,99.2084748748148,52.889307405606246,1.162997503830545,10,-0.3299989700317383,0.10250186920166016,0.6162519454956055,0.7975015640258789,1.1399993896484304,4,0.06931006260724737,1.1759943359547986,31.56999969482422,-1.239997863769517,31.10000038146973,-1.7999898275127633,30.25,0.06931006260724737
10753,2015-10-05,32.34999847412109,32.490001678466804,32.03499984741211,32.279998779296875,1668400.0,0.009990624633774425,1.5999651233759922,0.08383206176617541,39.634637782859926,35.647903028557856,-0.8622278778534529,0.36799296809001447,1.2565795143836738,2.5383142736350024,22.695999287029167,0.460002899169929,-0.6803231024484226,-0.1172512054443402,-2.4344512359395623,2.1999488250508854,-1.2758512206919548,1.0413488098032708,1.102517106409195,94.01696234619918,49.09911625915367,1.1586000152476126,10,-1.014998435974114,-0.2174978256225515,0.2825021743774485,0.47750186920166726,1.5349998474121094,0,0.08562598418604539,1.3815059491784192,32.029998779296875,1.1759943359547986,31.56999969482422,-1.239997863769517,31.10000038146973,0.08562598418604539
10754,2015-10-06,31.70499992370605,32.49499893188477,31.649999618530273,32.47499847412109,1945600.0,-0.019938132328847336,1.0864194333050992,-11.000027247957469,33.458081887474975,34.412323249593115,-0.3715227639127967,0.9237039808705454,1.8887202499668696,3.147291037069241,22.163165052984496,0.8449993133544993,-0.8490265896564431,-0.6754998207092306,-2.969152346243259,1.618152704824798,-1.822326083476245,0.4713264420577836,1.6154150183442333,58.311366095467676,18.467626835741015,1.1468262627670152,10,-0.38250064849852805,0.427500724792484,0.927500724792484,1.1225004196167028,2.3850002288818395,1,0.0695473877625643,1.5999651233759922,32.34999847412109,1.3815059491784192,32.029998779296875,1.1759943359547986,31.56999969482422,0.0695473877625643
10755,2015-10-07,32.279998779296875,32.365001678466804,31.53499984741211,31.53499984741211,1967800.0,0.0181359046514582,-1.228196029636931,-0.9675329018258607,40.48991386148031,34.77876642774674,-0.9535176846681708,0.27457259382090626,1.2909998316061717,2.5309453598512732,22.134899157306293,0.8300018310546946,-1.0478378551952048,-0.04450082778930664,-2.287477952596305,2.1984762970176916,-1.1659893901928058,1.0769877346141925,0.9135995498126093,85.4729581697691,46.253651019642966,1.1214885624034998,10,-0.9574995040893519,-0.14749813079833984,0.2787513732910156,0.5475015640258789,0.43000030517578125,2,0.0442998872135314,1.0864194333050992,31.70499992370605,1.5999651233759922,32.34999847412109,1.3815059491784192,32.029998779296875,0.0442998872135314
10756,2015-10-08,33.049999237060554,33.139999389648445,32.014999389648445,32.189998626708984,1308400.0,0.023853794513075677,1.1634596339360743,1.1543648903977115,47.16732347476198,34.977072330629355,-1.6352480553823519,-0.5533320135077631,0.4891872062932592,1.7183068542554594,21.782085409864465,1.125,-1.1397540538406545,0.7442496299743695,-1.4660237203010738,2.9545229802498127,-0.3608870451633521,1.8493863051120911,-2.8999996185302805,95.76469870174633,55.67951387811997,1.1051366751377207,10,-1.404999732971195,-0.9174985885620188,-0.6324987411499094,-0.22249889373780007,-0.09000015258789773,3,0.025567359764280262,-1.228196029636931,32.279998779296875,1.0864194333050992,31.70499992370605,1.5999651233759922,32.34999847412109,0.025567359764280262
10757,2015-10-09,33.27000045776367,33.59999847412109,32.985000610351555,33.59000015258789,1399200.0,0.006656618026678274,2.6176734583970633,-0.3720924043221346,48.35800973497063,37.97441824963641,-1.7596851468170485,-0.8180306342618309,0.22637913583488967,1.4602663018984856,21.041662291582412,0.6149978637695312,-1.1085548638485108,0.9660008430480929,-1.240994296330257,3.1729959824264427,-0.13749672664108203,2.0694984127372678,-3.0602008438110353,84.01945589264928,43.90252629000574,1.1034975696891758,10,-1.3950014114379918,-1.1374998092651367,-1.0500001907348633,-0.44250011444091797,-0.13000106811522727,4,0.018635374912959968,1.1634596339360743,33.049999237060554,-1.228196029636931,32.279998779296875,1.0864194333050992,31.70499992370605,0.018635374912959968
10758,2015-10-12,33.389999389648445,33.53499984741211,32.96500015258789,33.189998626708984,1118200.0,0.003606820866657756,1.3265213972643264,-0.6250029802351031,56.985304429876344,41.967475065575414,-1.5723833129479345,-0.9505350412137759,0.09148747447775207,1.3046951817639467,20.184036543940177,0.5699996948242188,-0.9863107783657057,1.062999820709237,-1.1807456160525902,3.306745257471068,-0.05887289767167658,2.1848725390901507,-3.044591821289071,89.83054604702953,43.077919914383266,1.121872718380915,10,-1.2899999618530344,-1.2574987411499094,-1.4137487411499094,-0.5624990463256907,-0.32500076293946023,0,-0.006588835721013653,2.6176734583970633,33.27000045776367,1.1634596339360743,33.049999237060554,-1.228196029636931,32.279998779296875,-0.006588835721013653
10759,2015-10-13,33.009998321533196,33.47999954223633,32.939998626708984,33.150001525878906,1592800.0,-0.011380685087195808,-2.85711366330159,-0.7000133513895088,60.31127942624544,45.17488862477055,-0.8489841923405237,-0.6549110289014592,0.46057724216490215,1.6499861774872215,19.790222191650646,0.5400009155273438,-0.9452692122114712,0.7152487754821735,-1.4657926774653731,2.8962902284297165,-0.37527195099159627,1.8057695019559468,-2.5344071169433526,71.42854503839628,18.6252391213565,1.090520726473772,10,-0.7024993896484304,-0.8774976730346609,-0.39874792098998313,-0.1824979782104421,1.1700019836425852,1,0.026507120402645246,1.3265213972643264,33.389999389648445,2.6176734583970633,33.27000045776367,1.1634596339360743,33.049999237060554,0.026507120402645246
10760,2015-10-14,33.139999389648445,33.330001831054695,32.825000762939446,33.005001068115234,2495800.0,0.003938233102861011,-1.040412758841253,-0.9642516552682506,63.977639530511766,48.18508504660401,-0.7366460895432709,-0.8916664472469833,0.31305227377768574,1.482804511695889,19.768535682085762,0.5050010681152486,-0.6454348654756359,0.883999919891366,-1.201270481459602,2.969270321242334,-0.15863528078411804,1.92663512056685,-2.539431894277353,70.9779589793459,12.209034163737812,1.0426352006754838,10,-0.832500457763679,-1.0074987411499094,-0.479999065399177,-0.3124990463256907,1.06500244140625,2,0.028666287882799013,-2.85711366330159,33.009998321533196,1.3265213972643264,33.389999389648445,2.6176734583970633,33.27000045776367,0.028666287882799013
10761,2015-10-15,33.259998321533196,33.36999893188477,32.53499984741211,33.189998626708984,2352200.0,0.003620969646795924,4.758596195837813,0.5185227047951955,64.14944037940782,50.50351450084324,-0.6612453089719139,-1.0945621343533816,0.1689866036968155,1.335525631078248,19.954389360416542,0.8349990844726634,-0.3006426978946948,1.020998859405509,-1.0232781553751664,3.0652758741861845,-0.0011396479848286845,2.043137366795847,-2.5394535870121047,68.07506187697653,3.381044420406951,1.0221385073903377,10,-0.6924991607665945,-1.1274976730346609,-0.3887481689453054,-0.4324979782104421,1.460002899169929,3,-0.016536357931938306,-1.040412758841253,33.139999389648445,-2.85711366330159,33.009998321533196,1.3265213972643264,33.389999389648445,-0.016536357931938306
10762,2015-10-16,33.470001220703125,33.47999954223633,33.06999969482422,33.325000762939446,2290400.0,0.006313978044730328,3.969782442836335,2.071444141689685,78.68397551523145,54.84232980444007,-0.7213616249947705,-1.3758953592970755,-0.08022504446920209,1.094077505643405,19.696048697296927,0.4099998474121094,-0.03971402330767404,1.231501674652101,-0.8115020257839092,3.2745053750881077,0.20999982443409948,2.253003524870106,-2.634278336598033,93.50013732910156,20.15874820152159,1.0215018502180035,10,-0.9025020599365234,-1.3375005722045898,-0.5987510681152344,-0.6425008773803711,0.9199981689453196,4,-0.015237589412306463,4.758596195837813,33.259998321533196,-1.040412758841253,33.139999389648445,-2.85711366330159,33.009998321533196,-0.015237589412306463
10763,2015-10-19,33.299999237060554,33.46500015258789,33.125,33.294998168945305,1508400.0,-0.00507923446197589,1.029834090572655,0.034490016048082425,78.03306864208056,59.79510611050736,-0.44972372940778627,-1.2897399094240285,0.04778435280685045,1.2349190557305079,19.89456965415415,0.345001220703125,0.1649526709318465,1.0727498054504494,-0.9427176220313669,3.0882172329322692,0.0650160917095377,2.0804835191913575,-2.353705329354824,80.95234250744849,-1.0857275161619953,1.0077337137409093,10,-0.7325000762939524,-1.1674985885620188,-0.42874908447266336,-0.4724988937378001,1.3600006103515554,0,-0.004804800332669057,3.969782442836335,33.470001220703125,4.758596195837813,33.259998321533196,-1.040412758841253,33.139999389648445,-0.004804800332669057
10764,2015-10-20,33.529998779296875,33.814998626708984,33.220001220703125,33.30500030517578,2503800.0,0.006906893318494367,-2.0126706970814903,44.99008390528787,75.20744388063794,63.65260944596932,-0.439881111674687,-1.5113817346317546,-0.2472241711875398,0.9837462051974484,19.202195546009666,0.5949974060058594,0.303804598848771,1.2482493400573702,-0.8487412928882065,3.3452399730029434,0.19975402358458183,2.2967446565301586,-2.4775566889345306,77.73436568676537,-6.520106835477236,1.0484953164727866,10,-0.6149997711181641,-1.3974981307983398,-0.6587486267089844,-0.7024984359741211,0.8700027465820312,1,-0.013868182806943796,1.029834090572655,33.299999237060554,3.969782442836335,33.470001220703125,4.758596195837813,33.259998321533196,-0.013868182806943796
10765,2015-10-21,33.060001373291016,33.709999084472656,33.03499984741211,33.5,2290200.0,-0.014017221089076215,-1.7550894893772722,-1.9555627140483538,65.45644992536803,65.68473460714777,0.17030463911719096,-0.9835162954179495,0.16240694499516906,1.4261095431012834,17.966925253203502,0.6749992370605469,0.4434935208066264,0.7095018386840835,-1.3952566885137188,2.814260365881889,-0.34287742491481765,1.7618811022829846,-1.8418058907478745,41.015783324988675,-40.56020921545188,1.0523792635989027,10,0.11499786376953125,-0.9275007247924805,-0.188751220703125,-0.23250102996826172,1.4449996948242188,2,0.03387776422748745,-2.0126706970814903,33.529998779296875,1.029834090572655,33.299999237060554,3.969782442836335,33.470001220703125,0.03387776422748745
10766,2015-10-22,34.209999084472656,34.22999954223633,33.154998779296875,33.34000015258789,3121000.0,0.03478516828225886,1.362639435592389,-1.9772764710472244,69.78222295146884,68.06520274231424,-0.8916046448481012,-2.0147095763218488,-1.028423897162419,0.25839719009928785,16.435538543126942,1.1699981689453125,0.7318184444878284,1.7184995651245103,-0.49057732273001875,3.927576452979036,0.6139611211972493,2.8230380090517713,-2.8359954132795657,98.3263210986331,18.19664506561783,1.1045384439272627,10,-0.8274993896484375,-2.0199995040893555,-1.321249008178711,-1.3824987411499023,0.5,3,-0.00014607581267755965,-1.7550894893772722,33.060001373291016,-2.0126706970814903,33.529998779296875,1.029834090572655,33.299999237060554,-0.00014607581267755965
10767,2015-10-23,33.915000915527344,34.540000915527344,33.889999389648445,34.35499954223633,2521200.0,-0.008623156294652046,-1.6530583646682873,-0.5057461688553702,64.26621108189332,68.87419237031612,-0.5537211098220283,-1.6105051929523313,-0.7893283284485477,0.5301928297121066,14.935457663050727,0.6500015258788991,0.934844183733901,1.3017513275146513,-0.9407501303259949,3.5442527853552974,0.1805005985943282,2.4230020564349743,-2.312517574650794,58.4717902703744,-19.07913785142,1.1212507289203222,10,-0.3775005340576172,-1.5700006484985352,-1.0025005340576172,-1.0875005722045898,0.5049972534179616,4,0.023735818471030345,1.362639435592389,34.209999084472656,-1.7550894893772722,33.060001373291016,-2.0126706970814903,33.529998779296875,0.023735818471030345
10768,2015-10-26,33.86999893188477,34.154998779296875,33.80500030517578,33.814998626708984,2040200.0,-0.0013269049809155886,-8.333672431332655,-0.12500108372421267,72.15966127676396,70.19067924259596,-0.48441192650194154,-1.3599677311470586,-0.823665034682044,0.5593988254949309,12.830754709825731,0.34999847412109375,1.0358807769241025,1.0819993972778406,-0.9620300372292121,3.126028831784893,0.05998468002431423,2.104014114531367,-1.9737638335431456,55.48162736644181,-23.490783296454254,1.0220147172535259,10,-0.33249855041504617,-1.5249986648559641,-0.8424983024597239,-1.0424985885620188,-0.11999893188477273,0,0.015352833603846205,-1.6530583646682873,33.915000915527344,1.362639435592389,34.209999084472656,-1.7550894893772722,33.060001373291016,0.015352833603846205
10769,2015-10-27,33.74499893188477,33.84000015258789,33.294998168945305,33.625,1552000.0,-0.0036905817520509476,2.5161262536147633,2.1817866555692746,66.5163438438891,70.47275749963788,-0.2728844990392645,-1.01156970502376,-0.7802861531547407,0.6642826653329124,10.331020004611092,0.5750007629394673,1.1126565502183041,0.7822494506836009,-0.9166308552148124,2.4811297565820176,-0.06719070226560575,1.6316896036328075,-1.5843872518245732,47.17598542051669,-29.694639527870528,0.8494401529492076,10,-0.20749855041504617,-1.3999986648559641,-0.7812476158142161,-0.9174985885620188,0.2050018310546733,1,0.027115156156154896,-8.333672431332655,33.86999893188477,-1.6530583646682873,33.915000915527344,1.362639435592389,34.209999084472656,0.027115156156154896
10770,2015-10-28,33.97999954223633,34.05500030517578,33.53499984741211,33.764999389648445,1762000.0,0.006964012973475375,1.8493044741490128,1.7916838859393711,61.92307617067138,70.22538369866717,-0.4204111815342557,-1.0748534923003632,-1.0950540077857767,0.4044202997908286,8.50557915923508,0.5200004577636719,1.1147785929969203,0.8732501029968276,-0.638783495573783,2.385283701567438,0.1172333037115223,1.629266902282133,-1.5814489386294142,59.56675021345747,-14.297823589396799,0.7560167992853053,10,-0.19249916076660156,-1.6349992752075195,-1.1324982643127441,-1.1524991989135742,0.9049987792968679,2,0.012360270432626885,2.5161262536147633,33.74499893188477,-8.333672431332655,33.86999893188477,-1.6530583646682873,33.915000915527344,0.012360270432626885
10771,2015-10-29,33.65999984741211,34.060001373291016,33.174999237060554,33.544998168945305,1750400.0,-0.009417295442469498,-1.0701815439939857,0.534891148134399,54.874992370605476,67.57994112704206,-0.042135252271933155,-0.622145743433677,-0.8447104220624553,0.6999997967201637,7.201279498434662,0.8850021362304616,1.1172039160352156,0.44875040054321147,-0.8956921817012287,1.7931929827876516,-0.2234708905790086,1.1209716916654315,-1.047304212613156,35.531136554815255,-35.518460581721875,0.672221291122221,10,0.1275005340576172,-1.3149995803833008,-1.0249991416931152,-0.8324995040893555,0.7400016784667969,3,0.02510401736582568,1.8493044741490128,33.97999954223633,2.5161262536147633,33.74499893188477,-8.333672431332655,33.86999893188477,0.02510401736582568
10772,2015-10-30,34.25,34.674999237060554,33.665000915527344,33.81999969482422,2919800.0,0.017528228023246717,-1.7297330735207888,3.7390785152749206,59.61969100107181,65.5340102780411,-0.5697749313344787,-1.093358440985611,-1.4710611326451186,0.0849302680859978,6.314792463528515,1.0149993896484446,1.1016797037451056,0.9277504920959458,-0.3718832313262723,2.227384215518164,0.27793363038483676,1.577567353807055,-1.4445738371282104,71.66671752929639,2.8691552956434947,0.6498168617111093,10,-0.3950004577636719,-1.8375005722045898,-1.802499771118164,-1.422499656677246,-0.529998779296875,4,0.013430630203581151,-1.0701815439939857,33.65999984741211,1.8493044741490128,33.97999954223633,2.5161262536147633,33.74499893188477,0.013430630203581151
10773,2015-11-02,35.11999893188477,35.24499893188477,34.255001068115234,34.275001525878906,2558800.0,0.025401428668168524,-1.2372875511321428,1.9651088518656683,71.27017136915376,65.09653555454285,-1.2901279468367548,-1.8395081516263403,-2.339681346662765,-0.8131574774295913,6.065101078285754,0.9949989318847727,1.1013488221313352,1.6592494010925378,0.2136780943659531,3.1048207078191226,0.936463747729249,2.3820350544558266,-2.0902240001103323,93.96135176673953,24.44335328279159,0.7227856533632909,11,-0.9799995422363352,-2.422499656677253,-2.816248416900642,-2.292498588562019,-0.7000007629394673,0,-0.019931685200136773,-1.7297330735207888,34.25,-1.0701815439939857,33.65999984741211,1.8493044741490128,33.97999954223633,-0.019931685200136773
10774,2015-11-03,33.90999984741211,35.095001220703125,33.880001068115234,35.029998779296875,2000800.0,-0.03445327794056763,-1.0593284173161908,-1.3254465918170995,56.374179034438995,64.08739434443962,-0.022972924573466003,-0.48048052606344527,-1.104294656490282,0.36670073289621996,5.324306643042841,1.2399978637695384,0.9765857402181979,0.33900032043457173,-0.8576644168970091,1.5356650577661526,-0.25933204823121514,0.9373326891003586,-0.570093555622222,35.50728109715835,-32.42872329182372,0.5983323686657895,11,0.28999900817871094,-1.2125005722045898,-2.004999160766598,-1.0824995040893555,2.0349998474121094,1,-0.004718367683045566,-1.2372875511321428,35.11999893188477,-1.7297330735207888,34.25,-1.0701815439939857,33.65999984741211,-0.004718367683045566
10775,2015-11-04,33.709999084472656,34.095001220703125,33.575000762939446,33.935001373291016,1776400.0,-0.005897987727496723,-1.101016484151601,0.20089509231916786,53.67647746305141,62.297867067948786,0.31170546032515745,-0.17692581158671317,-0.8612028877606122,0.5395624130529697,4.3211137036012035,0.520000457763679,0.8605487960149034,0.0674995422363267,-0.9638433480416495,1.098842432514303,-0.44817190290266495,0.5831709873753184,1.5349998474121165,25.845407066957737,-40.33501494501293,0.5156714451389888,11,0.5000000000000071,-0.787499427795403,-1.8712482452392543,-0.8824987411499023,1.9599990844726562,2,0.007119599079945971,-1.0593284173161908,33.90999984741211,-1.2372875511321428,35.11999893188477,-1.7297330735207888,34.25,0.007119599079945971
10776,2015-11-05,33.89500045776367,33.990001678466804,33.52000045776367,33.764999389648445,1407400.0,0.005488026648337474,1.937475413353592,-0.5777766475085726,53.48645954009565,61.100116896637935,0.08640944160780606,-0.3113384322207935,-1.0042659826354594,0.33021810320154543,4.067515825201713,0.4700012207031321,0.7687977575485192,0.2102508544921875,-0.7875807413471207,1.2080824503314957,-0.2886649434274702,0.7091666524118452,1.316598510742196,21.739149664527396,-39.292442868594925,0.49891579791965435,11,0.3149986267089915,-0.7650012969970632,-1.765000343322754,-1.067500114440918,1.529998779296875,3,0.029207784345751886,-1.101016484151601,33.709999084472656,-1.0593284173161908,33.90999984741211,-1.2372875511321428,35.11999893188477,0.029207784345751886
10777,2015-11-06,33.889999389648445,34.03499984741211,33.30500030517578,33.709999084472656,1185000.0,-0.00014754589313137334,2.106372962794624,1.3846063558204302,54.97470912112027,59.19067776823309,0.09777295590881607,-0.2714230257745882,-0.9892415427402526,0.3091629736679806,4.20165100197312,0.7299995422363281,0.7727758315183024,0.1742498397827248,-0.8077259539154795,1.156225633480929,-0.3167380570663809,0.6652377366318305,1.253935638427734,30.154613329033857,-27.18573417486769,0.4909878968491023,11,0.31999969482421875,-0.7600002288818359,-1.7599992752075266,-1.0624990463256907,1.6800003051757741,4,0.015048750233564112,1.937475413353592,33.89500045776367,-1.101016484151601,33.709999084472656,-1.0593284173161908,33.90999984741211,0.015048750233564112
10778,2015-11-09,33.169998168945305,33.904998779296875,33.095001220703125,33.904998779296875,2359400.0,-0.021245241477433008,1.204073159085719,-4.083329801212102,47.19625612906748,57.044001355475125,0.7912446974553404,0.45455652416480774,-0.27769289204829306,0.9937069199621362,4.413679641150047,0.80999755859375,0.6290265229357104,-0.5347513198852596,-1.5368149336063794,0.46731229383586026,-1.0357831267458195,-0.033719513024699665,1.8636007757568507,3.7498474121090197,-48.903590670259796,0.5010318068605591,11,1.00000190734864,0.2200012207031321,-1.2537479400634695,-0.3424978256225515,2.645000457763679,0,0.016581341034644703,2.106372962794624,33.889999389648445,1.937475413353592,33.89500045776367,-1.101016484151601,33.709999084472656,0.016581341034644703
10779,2015-11-10,33.884998321533196,33.89500045776367,33.040000915527344,33.43000030517578,1663800.0,0.02155562834059155,2.599980725833005,-0.6190444061533195,56.18902351776275,56.40688439404083,0.10973130688375221,-0.20188023063470695,-0.9831790712928878,0.24465211804675135,4.636088730335543,0.8549995422363281,0.5566011371662967,0.1364988327026282,-0.8128670238411715,1.0858646892464279,-0.3381840955692681,0.6111817609745245,0.9935128052490398,80.09451768500305,24.896242166682818,0.47468292827189834,11,0.25750160217285867,-0.4949989318847585,-2.151247978210442,-1.0574979782104421,1.375000000000007,1,0.015788693342567717,1.204073159085719,33.169998168945305,2.106372962794624,33.889999389648445,1.937475413353592,33.89500045776367,0.015788693342567717
10780,2015-11-11,34.09000015258789,34.154998779296875,33.78499984741211,33.970001220703125,1054800.0,0.006049928912772673,1.960036621652552,0.26373506602389846,48.95105921111863,55.74866959854229,-0.08719555685210878,-0.3500061930259619,-1.1515877433931934,0.005803283218071442,4.629145330369496,0.3699989318847656,0.4523116455626308,0.29400062561035156,-0.6216388145309466,1.2096400657516497,-0.16381909446029397,0.7518203456809971,0.6046599530688539,94.17051558383797,42.59238747642655,0.45781972007064875,11,0.05249977111816406,-0.7000007629394531,-2.3625001907348633,-1.2624998092651367,0.8149986267089844,2,0.05441477072259593,2.599980725833005,33.884998321533196,1.204073159085719,33.169998168945305,2.106372962794624,33.889999389648445,0.05441477072259593
10781,2015-11-12,32.709999084472656,33.904998779296875,32.69499969482422,33.84000015258789,1862200.0,-0.040481110646474194,-1.0862055924784684,-9.416759385828273,41.14621288732728,53.696060919237354,1.278303627473143,1.0399989101360703,0.2415045180483233,1.343589087203064,4.7634962277228565,1.3950004577636719,0.3632846930238429,-1.0585004806518583,-2.069945901451675,-0.047055059852041836,-1.5642231910517665,-0.5527777702519501,1.8191951021711503,1.0273560996002402,-47.62659135843433,0.5057227103999081,11,1.260000228881836,0.9200000762939524,-0.9824991226196289,0.11750125885009766,2.4550018310546875,3,0.09049217876247995,1.960036621652552,34.09000015258789,2.599980725833005,33.884998321533196,1.204073159085719,33.169998168945305,0.09049217876247995
10782,2015-11-13,32.959999084472656,33.125,32.459999084472656,32.755001068115234,1320000.0,0.00764292286754209,1.4859854399737606,-0.18141400228881618,43.50927906636313,50.611517330038396,0.9231529050892178,0.7903536229781238,-0.013345153702722712,1.0542352320809556,5.115912230693506,0.6650009155273438,0.29041437893343414,-0.7830003738403306,-1.8503059230587695,0.2843051753781083,-1.3166531484495536,-0.2493475992311076,1.3490917631527992,29.498530384800624,-17.536147685151278,0.5336527746092212,11,0.8175010681152344,0.8924999237060547,-1.071249008178711,-0.13249874114990234,2.5100021362304688,4,0.07478762806608041,-1.0862055924784684,32.709999084472656,1.960036621652552,34.09000015258789,2.599980725833005,33.884998321533196,0.07478762806608041
10783,2015-11-16,33.139999389648445,33.259998321533196,32.69499969482422,32.900001525878906,1377200.0,0.00546117445921257,1.3541818991003993,1.170732615046835,45.718336825861535,49.42753486241868,0.48360993552235243,0.630055187652097,-0.16074183706496115,0.8330532871959875,5.419495810967886,0.5649986267089773,0.27604347355853776,-0.5950000762939354,-1.6785614832280018,0.4885613306401311,-1.1367807797609686,-0.053219372826902145,0.910218611135619,40.11801932780338,-6.61380264893873,0.541780703467032,11,0.16749954223632102,0.7124996185302663,-1.1362495422363352,-0.3124990463256907,3.150001525878899,0,0.07332529722178593,1.4859854399737606,32.959999084472656,-1.0862055924784684,32.709999084472656,1.960036621652552,34.09000015258789,0.07332529722178593
10784,2015-11-17,33.064998626708984,33.439998626708984,32.865001678466804,33.22999954223633,1248600.0,-0.0022631491949540727,-1.035406117075173,-0.6875099341958661,43.37436592111185,48.28285580220317,0.47622185457643695,0.704556078484373,-0.09959808974778639,0.865619058336506,6.075455374408476,0.5749969482421804,0.18193619800842953,-0.6467508316040025,-1.7681282616837635,0.4746265984757585,-1.207439546643883,-0.086062116564122,0.7625887257914812,35.69319475889758,-9.026167248560135,0.5606887150398793,11,0.24250030517578125,0.7875003814697266,-0.9487485885620117,-0.23749828338623047,3.2050018310546875,1,0.08316951804675488,1.3541818991003993,33.139999389648445,1.4859854399737606,32.959999084472656,-1.0862055924784684,32.709999084472656,0.08316951804675488
10785,2015-11-18,34.18000030517578,34.220001220703125,33.110000610351555,33.174999237060554,1738400.0,0.03372150989796596,1.046078607164593,-6.090881768160127,53.37662266888809,48.27065170540233,-0.6315088480243745,-0.33964991717171245,-1.2144966451796861,-0.273949084036218,6.1885525543577975,1.1550025939941406,-0.04092737395681212,0.41225090026855327,-0.6836580737823539,1.5081598743194604,-0.13570358675690386,0.9602053872940104,-1.720001220703125,97.72722346729552,49.70392395236523,0.5479544870254539,11,-0.8400001525878906,-0.3275012969970703,-1.9600005149841309,-1.3524999618530273,2.1949996948242188,2,0.03159736707766747,-1.035406117075173,33.064998626708984,1.3541818991003993,33.139999389648445,1.4859854399737606,32.959999084472656,0.03159736707766747
10786,2015-11-19,34.205001831054695,34.27000045776367,33.799999237060554,34.154998779296875,1440800.0,0.0007314665200610637,4.222226931716956,0.049754227477185685,49.684666381522725,47.68286917878038,-0.6793535416421932,-0.3847725069676571,-1.2399082761757754,-0.3158770178854198,6.140273856978105,0.4700012207031179,-0.10002211084499635,0.43750228881836506,-0.6579843306338304,1.5329889082705606,-0.11024102090772914,0.9852455985444593,-1.7098027038574273,96.40891837607867,49.25404811376905,0.5477433097260966,11,-0.8400020599365305,-0.35250282287598367,-1.9850020408630442,-1.3775014877319407,2.7049980163574148,3,0.020464754005850017,1.046078607164593,34.18000030517578,-1.035406117075173,33.064998626708984,1.3541818991003993,33.139999389648445,0.020464754005850017
10787,2015-11-20,34.720001220703125,34.889999389648445,34.325000762939446,34.400001525878906,1919600.0,0.015056259671965888,-1.4042432309590165,6.399603295696375,47.05016881979179,47.66663725552753,-1.1893036743216001,-0.8815696151382468,-1.745473372419653,-0.8568754681573552,5.997735540433348,0.68499755859375,-0.1127834191492596,0.9122516632080107,-0.2623509304099798,2.086854256826001,0.3249503663990154,1.4995529600170059,-2.1538100402832043,92.25520762730982,48.91341584732395,0.587301296808996,11,-1.0450019836425781,-0.8675022125244141,-2.3700013160705566,-1.892500877380371,1.9449996948242188,4,0.012816811036252762,4.222226931716956,34.205001831054695,1.046078607164593,34.18000030517578,-1.035406117075173,33.064998626708984,0.012816811036252762
10788,2015-11-23,34.389999389648445,35.02000045776367,34.330001831054695,34.700000762939446,1697000.0,-0.009504660698511302,-2.209322131634817,-0.9687552154113472,54.06778378860679,47.430943952287976,-0.7465534756407877,-0.5382073722808371,-1.3975881629643325,-0.5551354426717126,6.009697893914896,0.6899986267089773,-0.14580795396103952,0.5562498092651467,-0.6468298626001854,1.7593294811304787,-0.045290026667515804,1.1577896451978091,-1.6843797166748118,70.76559512851401,25.340879130390668,0.6015398359326647,11,-0.6499996185302805,-0.5375003814697337,-2.0399994850158762,-1.5624990463256907,1.9750022888183523,0,0.031404531847120776,-1.4042432309590165,34.720001220703125,4.222226931716956,34.205001831054695,1.046078607164593,34.18000030517578,0.031404531847120776
10789,2015-11-24,34.65999984741211,34.689998626708984,33.96500015258789,34.240001678466804,2067600.0,0.007851132961780083,2.020853864004832,-1.3548268012059703,57.95643842216275,48.431541642403985,-1.0002454390795918,-0.775925615723736,-1.6695715405016927,-0.8489211440198332,6.44554669550132,0.7249984741210938,-0.1832939071967914,0.7805002212524386,-0.47674026593406893,2.037740708438946,0.15187997765918482,1.4091204648456923,-1.7692297116552709,81.1517989993909,31.876891048635336,0.6286202435932544,11,-0.9200000762939453,-0.8075008392333984,-2.309999942779541,-1.8324995040893555,1.3950004577636719,1,0.04702830569218652,-2.209322131634817,34.389999389648445,-1.4042432309590165,34.720001220703125,4.222226931716956,34.205001831054695,0.04702830569218652
10790,2015-11-25,34.400001525878906,34.720001220703125,34.19499969482422,34.674999237060554,2034200.0,-0.007501394191512523,1.8767074610954924,-0.6547593097184657,54.17700798213878,49.87940776404971,-0.772930949417713,-0.5089421959387224,-1.423000153817803,-0.6162976650210297,6.7127510932667445,0.5250015258789062,-0.11065977059303123,0.4995018005371108,-0.7786635551781913,1.777667156252413,-0.13958087732054025,1.1385844783947618,-1.33889296436152,49.180466268103864,-3.4297458463027866,0.6390826778576499,11,-0.6600017547607422,-0.5475025177001953,-1.8762516975402832,-1.5725011825561523,2.079998016357422,2,0.05436043165515492,2.020853864004832,34.65999984741211,-2.209322131634817,34.389999389648445,-1.4042432309590165,34.720001220703125,0.05436043165515492
10791,2015-11-27,34.505001068115234,34.59999847412109,34.025001525878906,34.345001220703125,639600.0,0.003052312138920543,2.2857469836184428,-0.5818224694474735,55.00407541978679,51.15660735887455,-0.6666366289574839,-0.5769721651295328,-1.5303283375071004,-0.7335697360879934,6.93302099277922,0.5749969482421804,-0.15882463886699583,0.5622512817382841,-0.7381119907924685,1.8626145542690367,-0.08793035452708864,1.2124329180036568,-1.2871811548981427,51.18490609700538,-4.089572928887918,0.6501816362653747,11,-0.6475009918212891,-0.6525020599365234,-1.8512511253356934,-1.6775007247924805,1.6299972534179688,4,0.054195011563490825,1.8767074610954924,34.400001525878906,2.020853864004832,34.65999984741211,-2.209322131634817,34.389999389648445,0.054195011563490825
10792,2015-11-30,34.709999084472656,34.764999389648445,34.264999389648445,34.47999954223633,3009200.0,0.005941110274210404,1.941175150624253,1.4374985098824595,63.67672806313831,53.15198416301642,-0.667484824181976,-0.7860420134889949,-1.731452395901158,-0.9500921712318089,6.934984075376546,0.5,-0.15954921769490937,0.7442493438720703,-0.5946957142648372,2.083194402008978,0.07477681480362008,1.4137218729405205,-1.348004727691837,70.61599207410997,8.459483596345805,0.6694725290684523,11,-0.7674980163574219,-0.8575000762939453,-1.9237494468688965,-1.8824987411499023,0.470001220703125,0,0.06338233422551753,2.2857469836184428,34.505001068115234,1.8767074610954924,34.400001525878906,2.020853864004832,34.65999984741211,0.06338233422551753
10793,2015-12-01,34.419998168945305,35.0,34.36999893188477,34.709999084472656,3783800.0,-0.008354967536057356,-2.2307797644666096,-1.2608760552634943,55.139282104801815,54.459197072315305,-0.19760173903196687,-0.5809583146822703,-1.4423182561627854,-0.6772511563365597,6.440214621913302,0.6300010681152273,0.011276724285096407,0.48924846649169496,-0.7559719758005201,1.73446890878391,-0.13336175465440903,1.111858687637799,-0.9253633240858576,43.96116748181961,-15.268404303431339,0.6226102211461065,12,-0.3549976348876882,-0.5674991607665945,-1.4787478446960378,-1.5924978256225515,0.4700012207031392,1,0.06522379041285209,1.941175150624253,34.709999084472656,2.2857469836184428,34.505001068115234,1.8767074610954924,34.400001525878906,0.06522379041285209
10794,2015-12-02,33.75,34.799999237060554,33.674999237060554,34.36999893188477,1995400.0,-0.019465374915382694,-1.9220761849087242,2.137920601930992,47.00176337178753,53.75087937263747,0.6479178055124848,0.08056929676330071,-0.7460119334501911,-0.0312773442353631,6.230818043728259,1.125,0.14301139426742537,-0.17274971008301065,-1.4205845644507207,1.0750851442846994,-0.7966671372668657,0.45116771710084436,-0.13333590610821489,5.66043167953056,-47.11903693446937,0.6239174271838545,12,0.5974998474121094,0.10249900817871094,-0.8087496757507324,-0.9224996566772461,0.8300018310546946,2,0.07748153121383106,-2.2307797644666096,34.419998168945305,1.941175150624253,34.709999084472656,2.2857469836184428,34.505001068115234,0.07748153121383106
10795,2015-12-03,33.950000762939446,34.509998321533196,33.740001678466804,34.22499847412109,3570000.0,0.005925948531539049,-1.2158308130568205,0.44354545957951613,63.80847678090642,55.32019163923566,0.4602620833573212,-0.10596195987793777,-0.8924984957683577,-0.25542121209435464,6.382840242831635,0.769996643066392,0.25875436706294863,0.015250968933095521,-1.228578932606716,1.259080870472907,-0.6066639818368103,0.6371659197030013,-0.27500152587889204,20.754820191108063,-36.97761675015661,0.6219149507699061,12,0.39749908447266336,-0.09750175476073508,-1.0087504386901784,-1.484999656677239,1.3449974060058665,3,0.06200293063127704,-1.9220761849087242,33.75,-2.2307797644666096,34.419998168945305,1.941175150624253,34.709999084472656,0.06200293063127704
10796,2015-12-04,34.884998321533196,34.924999237060554,33.919998168945305,33.959999084472656,2759600.0,0.027540428205657497,1.0,-3.3636615849852007,68.59902918704546,57.7145094578194,-0.41139696742303045,-1.0150296255138542,-1.752503564345652,-1.2169544481760752,6.638714139380736,1.0050010681152486,0.4359059967463921,0.9007486343383704,-0.41323873880079276,2.2147360074775335,0.24375494776879236,1.5577423209079484,-1.209999084472642,91.32063303784983,28.776833888607023,0.6569936865695806,12,-0.5374984741210866,-1.032499313354485,-1.8187479972839284,-2.4474973678588796,-0.5649986267089773,4,0.04572169406465476,-1.2158308130568205,33.950000762939446,-1.9220761849087242,33.75,-2.2307797644666096,34.419998168945305,0.04572169406465476
10797,2015-12-07,34.400001525878906,34.814998626708984,34.06999969482422,34.580001831054695,4059600.0,-0.013902732377513716,1.292325930794873,-0.19459508501627837,61.49637881922495,58.53990890566587,0.026188279746349963,-0.5163386526917506,-1.1995052189420363,-0.7654150397390325,7.04407110303186,0.8149986267089773,0.4384195910150197,0.39025173187256,-0.9357739679250017,1.7162774316701217,-0.2727611180262244,1.0532645817713444,-0.6599998474121023,54.71712236678052,-10.222893585634047,0.6630128498987808,12,-0.06250190734863281,-0.5475025177001953,-1.3337512016296387,-1.9625005722045898,0.009998321533203125,0,0.05043595112485888,1.0,34.884998321533196,-1.2158308130568205,33.950000762939446,-1.9220761849087242,33.75,0.05043595112485888
10798,2015-12-08,33.720001220703125,34.130001068115234,33.255001068115234,34.009998321533196,2559600.0,-0.019767449855030428,2.301870632013071,1.611092273131758,55.382112597914315,58.25387270297159,0.6718018427530339,0.21816461609208204,-0.4223800942709204,-0.11877502703219278,7.366377995097986,1.1450004577636719,0.45883601387295414,-0.31724872589111186,-1.59175841651345,0.9572609647312262,-0.9545035712022809,0.3200061194200572,1.2999992370605469,27.84435104390321,-39.10998382998405,0.6372548453111689,12,0.4074993133544922,0.13249778747558594,-0.5862517356872559,-1.4300012588500977,0.7649993896484304,1,0.0432977174264233,1.292325930794873,34.400001525878906,1.0,34.884998321533196,-1.2158308130568205,33.950000762939446,0.0432977174264233
10799,2015-12-09,34.419998168945305,34.96500015258789,33.790000915527344,34.06999969482422,4567800.0,0.020759102102653637,-1.5824271641165375,-1.2069033556517328,52.1163868096025,58.02491479491201,-0.07355460099747546,-0.4634581560531785,-1.011085953804276,-0.8372234836284065,7.485813273644641,1.2449989318847656,0.4791701117146374,0.3559982299804645,-0.9274826801862588,1.6394791401471878,-0.2857422251028936,0.9977386850638226,0.5647023010253989,68.12852190440456,4.85744824182963,0.64174045508336,12,-0.2924976348876882,-0.6424980163574148,-1.0012488365173269,-2.309998512268052,0.25,2,0.01365488802167314,2.301870632013071,33.720001220703125,1.292325930794873,34.400001525878906,1.0,34.884998321533196,0.01365488802167314
10800,2015-12-10,35.94499969482422,36.23500061035156,34.665000915527344,34.825000762939446,4867800.0,0.04430568294610815,-1.1805572112417115,3.2000108991826464,62.133892326436374,58.81711667342863,-1.5157478307464771,-1.9419257903904565,-2.4321834040749337,-2.3611383657373324,8.409681986193196,1.815002441406257,0.5083401554623279,1.7882497787475558,0.2533766773602224,3.323122880134889,1.020813228053889,2.5556863294412224,-2.6899986267089844,90.2684241585583,29.900676884556212,0.7674365506936682,12,-1.1999988555908203,-1.5974998474121094,-2.496250629425049,-3.8350000381469656,-1.6450004577636648,3,-0.03797462443617916,-1.5824271641165375,34.419998168945305,2.301870632013071,33.720001220703125,1.292325930794873,34.400001525878906,-0.03797462443617916
10801,2015-12-11,35.66999816894531,36.084999084472656,35.134998321533196,35.380001068115234,4832800.0,-0.0076506197861646585,-1.435891291270704,0.2589262298152919,56.85424207995352,58.059062675296985,-1.1824611387434913,-1.511282700244145,-2.0694828681709083,-2.0842431880512606,8.1258185539963,0.9500007629394602,0.4843254926201084,1.365248298645021,-0.1529896623535265,2.8834862596435684,0.6061293181457472,2.1243672791442947,-2.355397109985354,81.04018361753685,23.685406840997445,0.759118980499274,12,-0.9249973297119141,-1.3224983215332031,-2.1037487983703542,-3.5599985122680593,-2.1399993896484375,4,-0.010513036704512091,-1.1805572112417115,35.94499969482422,-1.5824271641165375,34.419998168945305,2.301870632013071,33.720001220703125,-0.010513036704512091
10802,2015-12-14,35.42499923706055,35.7599983215332,35.139999389648445,35.625,2979800.0,-0.006868487369255494,1.6383078883504694,-0.6896646979124189,57.56027314276349,58.328061679514946,-0.9223706018018234,-1.1300834132592072,-1.752653085838766,-1.830932167704539,7.592704882068549,0.6199989318847585,0.5035476190438288,0.9969993591308608,-0.4605951686089469,2.4545938868706685,0.2682020952609534,1.7257966230007682,-2.0519901870727537,72.81874168735095,16.451467161267693,0.7287972638699054,12,-0.6799983978271484,-1.0774993896484375,-1.7550001144409109,-2.7274999618530273,-1.0449981689453125,0,-0.031192648300195636,-1.435891291270704,35.66999816894531,-1.1805572112417115,35.94499969482422,-1.5824271641165375,34.419998168945305,-0.031192648300195636
10803,2015-12-15,35.56999969482422,35.75,35.275001525878906,35.66999816894531,2542800.0,0.004093167562075006,2.653804395668887,0.4999904632932156,56.77084249874406,59.41351491584345,-0.9913380795260309,-1.142264595542251,-1.832972903549532,-1.9630205435573629,7.225262193610068,0.47499847412109375,0.515080939526392,1.0204998016357436,-0.38937043012901285,2.4303700334005,0.3155646857533654,1.7254349175181218,-2.139750813629149,72.80159515213545,18.761004711757266,0.7049351158823773,12,-0.8249988555908203,-1.2224998474121094,-1.9000005722045827,-2.872500419616699,-2.2550010681152344,1,-0.0326117474659664,1.6383078883504694,35.42499923706055,-1.435891291270704,35.66999816894531,-1.1805572112417115,35.94499969482422,-0.0326117474659664
10804,2015-12-16,35.814998626708984,35.94499969482422,35.25,35.814998626708984,2929000.0,0.00688779685090668,4.346107573579037,-0.0,60.5518205035863,59.05166421836344,-1.0198618809690387,-1.2339418162433802,-1.9883172993281164,-2.190597706247459,7.166661056904536,0.6949996948242188,0.46159286879361616,1.1279987335205064,-0.20666896561828452,2.4626664326592973,0.46066488395111094,1.7953325830899018,-2.3286547109307847,73.24827609666494,17.824858592818472,0.6673338495693938,12,-1.069997787475586,-1.467498779296875,-2.034998893737793,-3.117499351501465,-1.8999977111816406,2,-0.037135224552698576,2.653804395668887,35.56999969482422,1.6383078883504694,35.42499923706055,-1.435891291270704,35.66999816894531,-0.037135224552698576
10805,2015-12-17,35.2599983215332,36.0,35.165000915527344,35.88999938964844,2260200.0,-0.015496309547863296,-1.0365933651846648,-100.0,55.2760180802479,57.571329650941486,-0.2899924447326683,-0.6259763555580662,-1.3667998955022114,-1.629289489494198,8.086955664893702,0.8349990844726562,0.48061395876700885,0.518998527526854,-0.8166908233497736,1.8546878784034817,-0.14884614791145623,1.1868432029651643,-1.718681271863538,13.157884169822804,-41.033583415055375,0.6678446754383138,12,-0.5149974822998047,-0.9124984741210938,-1.493748664855957,-2.5624990463256836,-2.209999084472649,3,-0.016732846871055695,4.346107573579037,35.814998626708984,2.653804395668887,35.56999969482422,1.6383078883504694,35.42499923706055,-0.016732846871055695
10806,2015-12-18,34.904998779296875,35.36000061035156,34.77000045776367,35.134998321533196,3849000.0,-0.010068053293681878,-1.360018615864684,0.3650780195094074,51.3347015081255,56.442254394152656,0.07615056283616894,-0.22751051429399638,-0.9728601558359955,-1.2786843683529412,8.873696522448427,0.5900001525878906,0.6035631226983611,0.12899913787841655,-1.184045998173893,1.4420442739307262,-0.5275234301477383,0.7855217059045714,-1.309808058413573,10.975477380077349,-39.43901351901603,0.6565225680261548,12,-0.15999794006347656,-0.5574989318847656,-1.138749122619629,-2.2074995040893555,-1.454998016357429,4,-0.017332747841124818,-1.0365933651846648,35.2599983215332,4.346107573579037,35.814998626708984,2.653804395668887,35.56999969482422,-0.017332747841124818
10807,2015-12-21,35.165000915527344,35.290000915527344,34.595001220703125,35.09000015258789,1866200.0,0.007448851033470927,3.276911158843621,-0.32609092266101547,55.12029808672459,56.41316389290935,-0.07143695321754251,-0.4769168054817925,-1.1971903665761232,-1.54800052282404,8.887884514358529,0.6949996948242188,0.6304513108925462,0.3667512893676772,-0.957333355401687,1.6908359341370414,-0.29529103301700843,1.0287936117523628,-1.5170139968546792,40.569408544929296,-10.22097357458484,0.6620423223846827,12,-0.15250015258789062,-0.8175010681152344,-1.3650016784667969,-2.467501640319824,-1.75,0,-0.04649515409250349,-1.360018615864684,34.904998779296875,-1.0365933651846648,35.2599983215332,4.346107573579037,35.814998626708984,-0.04649515409250349
10808,2015-12-22,35.470001220703125,35.630001068115234,34.834999084472656,35.2400016784668,1490600.0,0.00867340529603422,1.8909203143314908,3.066629367783938,62.445746803326045,57.560870558878634,-0.11409230150596983,-0.7345165678295444,-1.4661076543372786,-1.847063729137865,8.899325970736049,0.7950019836425781,0.555958427204267,0.6177515029907212,-0.7242001352741028,1.9597031412555452,-0.05322431614169432,1.2887273221231368,-1.77027402819688,62.277634179717204,5.539908145352747,0.6709758191324124,12,-0.05500030517578125,-1.0050010681152344,-1.6550016403198242,-2.7725019454956055,-1.8700027465820384,1,-0.03073019777489261,3.276911158843621,35.165000915527344,-1.360018615864684,34.904998779296875,-1.0365933651846648,35.2599983215332,-0.03073019777489261
10809,2015-12-23,36.290000915527344,36.35499954223633,35.56999969482422,35.79499816894531,2226400.0,0.023118118596105353,1.51199951171875,2.1521901381586583,65.537860009129,57.93908919028893,-0.7162587542910757,-1.5032097701587688,-2.227501465545373,-2.651986715723041,9.66391817227638,0.8849983215332031,0.5825891754649462,1.3562511444091783,-0.12707979906925715,2.8395820878876137,0.6145856726699606,2.097916616148396,-2.5395682546641893,96.3068926876952,33.5710313243324,0.7416654717392184,12,-0.8150005340576172,-1.6800003051757812,-2.7100019454956055,-3.592501640319824,-3.5,2,-0.08197856747767263,1.8909203143314908,35.470001220703125,3.276911158843621,35.165000915527344,-1.360018615864684,34.904998779296875,-0.08197856747767263
10810,2015-12-24,36.27000045776367,36.43999862670898,36.060001373291016,36.25,1052400.0,-0.0005511286100605695,1.1111146432696923,0.04040474098734607,60.46865142478852,58.34069022860393,-0.7211448513630714,-1.4081258892447153,-2.152110169044917,-2.620784724068969,10.462573928744137,0.37999725341796164,0.7107498502441274,1.242750740051271,-0.33185829583069193,2.817359775933234,0.4554462221102895,2.0300552579922524,-2.415385121645592,90.78599414872205,30.357827908352817,0.78730451794098,12,-0.7525005340576172,-1.4950008392334055,-2.6900014877319336,-3.5725011825561523,-3.2099990844726562,3,-0.06492968052147452,1.51199951171875,36.290000915527344,1.8909203143314908,35.470001220703125,3.276911158843621,35.165000915527344,-0.06492968052147452
10811,2015-12-28,36.375,36.46500015258789,35.99499893188477,36.13999938964844,1453600.0,0.002894941850320576,1.2650611269417802,11.749761586877742,65.83799744014567,59.26043737275751,-0.7997224345304943,-1.4396587125795932,-2.2032252456847843,-2.717610734710007,11.498684401141146,0.4700012207031179,0.831191481474356,1.2542503356933565,-0.4093514667742042,2.9178521381609173,0.4224494344595797,2.0860512369271333,-2.3652616664464645,95.18715486659771,32.630563975543794,0.8318009012337798,12,-0.8449993133544922,-1.5149993896484375,-2.778750419616699,-3.6775007247924805,-2.4550018310546946,0,-0.0914089556821841,1.1111146432696923,36.27000045776367,1.51199951171875,36.290000915527344,1.8909203143314908,35.470001220703125,-0.0914089556821841
10812,2015-12-29,36.90999984741211,36.93000030517578,36.30500030517578,36.52000045776367,1910600.0,0.01470789958521257,1.9069746810737922,1.6595675605480165,76.19046425929417,61.41817312392974,-1.2314194850712639,-1.898738574126341,-2.6837829584727473,-3.2497056425382667,12.53824162534934,0.625,0.7638532101655642,1.6792501449584947,-0.15243944363886186,3.510939733555851,0.7634053506598164,2.595094939257173,-2.7038405683358278,99.04532476802284,30.77193913166566,0.915844794298679,12,-1.1474990844726562,-1.8174991607666016,-3.301250457763672,-4.21250057220459,-4.299999237060554,1,-0.09374150904298251,1.2650611269417802,36.375,1.1111146432696923,36.27000045776367,1.51199951171875,36.290000915527344,-0.09374150904298251
10813,2015-12-30,36.665000915527344,37.11999893188477,36.64500045776367,36.80500030517578,1705200.0,-0.006637738631742218,-4.277751875556388,-0.35897335576509254,69.92015878882904,62.45909960006782,-0.9105098803221807,-1.5567409611558105,-2.380585811542744,-3.0031969363861037,13.396262914936246,0.47499847412110086,0.7603251668092881,1.3220010757446303,-0.5745008944568184,3.218503045946079,0.3737500906439024,2.2702520608453582,-2.1864575338411143,70.64527481830925,2.2563415561028393,0.948250985100726,12,-0.8075008392333984,-1.4775009155273438,-2.901251792907715,-3.967501640319824,-4.720001220703125,2,-0.08864039053176864,1.9069746810737922,36.90999984741211,1.2650611269417802,36.375,1.1111146432696923,36.27000045776367,-0.08864039053176864
10814,2015-12-31,36.3650016784668,36.67499923706055,36.22000122070313,36.44499969482422,1508600.0,-0.008182169086855207,-1.4594558370192223,0.57141689373297,54.76192741694815,62.40197841525674,-0.5859019325249903,-1.1075733335222395,-2.0320891627565345,-2.71571179028534,14.525696264801221,0.45499801635741477,0.7657471207275961,0.891251754760745,-0.900504000678005,2.683007510199495,-0.004626122958633516,1.7871296324801236,-1.5694836307567428,32.88913302951325,-31.380058704049738,0.8958778777193759,12,-0.5075016021728516,-1.1775016784667969,-2.5687522888183594,-3.6675024032592773,-3.790000915527351,3,-0.07603473330740917,-4.277751875556388,36.665000915527344,1.9069746810737922,36.90999984741211,1.2650611269417802,36.375,-0.07603473330740917
10815,2016-01-04,36.05500030517578,36.07500076293945,35.36999893188477,35.80500030517578,2343600.0,-0.008524717695106876,3.8620662439819564,-3.125077487959563,54.33073298833707,62.73487080194691,-0.16904727834381816,-0.665927274966279,-1.661040969919192,-2.41448586585242,15.28159885286025,0.9950027465820241,0.7635761468741364,0.4760004043579116,-1.1811268252227407,2.133127633938564,-0.35256321043241456,1.3045640191482377,-0.9805445513647584,39.14293561662906,-22.054532289464404,0.828563614790325,1,-0.19750022888183594,-0.8675003051757812,-2.2587509155273438,-3.3575010299682617,-3.424999237060547,0,-0.09055607716025282,-1.4594558370192223,36.3650016784668,-4.277751875556388,36.665000915527344,1.9069746810737922,36.90999984741211,-0.09055607716025282
10816,2016-01-05,36.47999954223633,36.5,36.05500030517578,36.1150016784668,2235400.0,0.01178752554328888,1.1975359807098185,1.459991455078125,61.40540870460303,63.43321642615563,-0.38793301338409947,-1.0174725644917828,-2.0558697414689604,-2.8422058551337983,16.160096230325,0.44499969482421875,0.7231345934871314,0.8212495803833022,-0.8487202477978641,2.4912194085644686,-0.013735333707280972,1.6562344944738854,-1.1600786070564553,63.42860630580317,3.548260629826032,0.8349849140905846,1,-0.5025005340576172,-1.2924995422363281,-2.6837501525878906,-3.7825002670288086,-4.439998626708984,1,-0.09374995098302175,3.8620662439819564,36.05500030517578,-1.4594558370192223,36.3650016784668,-4.277751875556388,36.665000915527344,-0.09374995098302175
10817,2016-01-06,36.1349983215332,36.31999969482422,35.904998779296875,35.94499969482422,2905400.0,-0.009457270423035125,-2.0740756439056782,0.5205472293639347,55.85490712300717,62.70090090612021,0.1219573100349578,-0.5647818311233834,-1.674574822245802,-2.5073081537368864,17.01399325172511,0.5750007629394531,0.7600868727181407,0.3894985198974581,-1.1825367354593723,1.9615337752542885,-0.39651910778095356,1.1755161475758698,-0.7649993896484304,43.714250837053164,-13.931356470011046,0.7860176276784137,1,0.1100006103515696,-0.9474983215332031,-2.279998779296875,-3.4374990463256836,-3.549999237060547,2,-0.06129791768297821,1.1975359807098185,36.47999954223633,3.8620662439819564,36.05500030517578,-1.4594558370192223,36.3650016784668,-0.06129791768297821
10818,2016-01-07,35.18000030517578,35.71500015258789,35.084999084472656,35.56999969482422,2887600.0,-0.02642861659656781,-1.1724106179790061,-2.0526432027626638,44.26379097525995,60.337115457912525,1.152712685177292,0.5325057268598812,-0.6921811999162912,-1.5788473096911844,17.237439614466716,1.0499992370605469,0.8430777408084964,-0.6384994506835966,-1.9239824295228942,0.646983528155701,-1.2812409401032454,0.004242038736052223,1.9399986267089915,5.97491896768064,-47.64412156546824,0.6427414894196495,1,0.9224987030029297,0.00749969482421875,-1.2825002670288086,-2.4825010299682617,-2.049999237060547,3,-0.07305286164099667,-2.0740756439056782,36.1349983215332,1.1975359807098185,36.47999954223633,3.8620662439819564,36.05500030517578,-0.07305286164099667
10819,2016-01-08,34.889999389648445,35.49499893188477,34.825000762939446,35.45500183105469,2572800.0,-0.008243346020797793,1.077524514732495,1.4487264759966954,46.48957400620636,58.78388463362562,1.3669928818542658,0.9059730586543893,-0.37355993620617056,-1.3169401760943416,18.01210291558913,0.6699981689453267,0.8725607257654104,-0.9520004272460838,-2.143591756544936,0.23959090205276823,-1.5477960918955134,-0.35620476259665423,2.189299545288087,3.880516794924891,-52.59051884028908,0.5957956646494271,1,1.0825004577636648,0.2975006103515554,-0.9312496185302805,-2.192500114440925,-1.329998016357429,4,-0.0844081325979611,-1.1724106179790061,35.18000030517578,-2.0740756439056782,36.1349983215332,1.1975359807098185,36.47999954223633,-0.0844081325979611
10820,2016-01-11,34.580001831054695,35.169998168945305,34.154998779296875,34.94499969482422,5576000.0,-0.008884997535589578,1.490811903803514,0.646011126714914,46.88998044830196,56.67854941230965,1.5779969576817976,1.1683679293526268,-0.04553006969933904,-1.0367250306521996,17.799672635317926,1.0149993896484304,0.8132031819693353,-1.1937480926513615,-2.5103102817429175,0.12281409644019448,-1.8520291871971395,-0.5354669981055835,2.409125177001954,18.123788081883674,-42.28031621129382,0.6582810945457767,1,1.0574970245361257,0.6074981689453054,-0.48000240325928445,-1.882502555847175,-1.31500244140625,0,-0.05798152001006118,1.077524514732495,34.889999389648445,-1.1724106179790061,35.18000030517578,-2.0740756439056782,36.1349983215332,-0.05798152001006118
10821,2016-01-12,35.29499816894531,35.51499938964844,34.845001220703125,34.889999389648445,4443200.0,0.020676584731945002,-1.7070900123304562,-1.1095921907986894,51.144343495126854,53.89564710517995,0.7752135030444975,0.4467417434375136,-0.7234978677221875,-1.769984245733042,17.423028110113677,0.9349975585937429,0.6661551164945934,-0.46000175476073935,-1.7933594913642281,0.8733559818427494,-1.1266806230624837,0.20667711354100504,1.5240811453857503,52.65583868682846,-9.833505994091738,0.6666788683017458,1,0.3425006866455078,-0.1074981689453125,-1.1949987411499023,-2.597498893737793,-2.2649993896484375,1,-0.07550636744826078,1.490811903803514,34.580001831054695,1.077524514732495,34.889999389648445,-1.1724106179790061,35.18000030517578,-0.07550636744826078
10822,2016-01-13,34.31999969482422,35.49499893188477,34.22999954223633,35.439998626708984,3480800.0,-0.027624267593218232,1.0569103421753585,-2.765437796699619,40.94485681948704,50.67616910858639,1.5021516329494489,1.4068413263271111,0.2589426487233055,-0.8052920152558016,17.237049971887355,1.2649993896484446,0.5465539064299207,-1.3797502517700195,-2.8547366074356546,0.09523610389561554,-2.117243429602837,-0.642257073937202,2.3392347874047914,10.576972453508418,-49.79359938168672,0.7374931778328163,1,1.0949993133544922,0.8675003051757812,-0.2200002670288086,-1.6225004196166992,-1.0849990844726634,2,-0.06643353145602504,-1.7070900123304562,35.29499816894531,1.490811903803514,34.580001831054695,1.077524514732495,34.889999389648445,-0.06643353145602504
10823,2016-01-14,34.40999984741211,34.584999084472656,33.654998779296875,34.310001373291016,3098400.0,0.0026223820917301577,3.1333627208300836,-0.08928443704210817,33.27398596433588,48.28862005829615,1.1830512648952265,1.2917075593787217,0.14953682996502948,-0.8911286489912271,17.218204322454923,0.9300003051757812,0.3727761697495282,-1.2317501068115249,-2.815441183003962,0.35194096938091235,-2.0235956449077435,-0.43990456871530625,2.098980492640976,40.59144195509323,-14.604149823522803,0.7918455380962199,1,0.6674995422363281,0.7775001525878906,-0.3150005340576172,-1.7125005722045898,-1.3950004577636648,3,-0.05303693028283196,1.0569103421753585,34.31999969482422,-1.7070900123304562,35.29499816894531,1.490811903803514,34.580001831054695,-0.05303693028283196
10824,2016-01-15,34.485000610351555,34.55500030517578,33.25,33.43000030517578,4480400.0,0.002179621135484755,1.1841014869342594,10.550164034485318,34.273105840360444,46.059994819632074,0.9089090897608827,1.172049403718674,0.09460966848993024,-0.9426462580696224,17.1180092114441,1.3050003051757812,0.06714247458691602,-1.090249443054205,-2.753029421771494,0.5725305356630841,-1.921639432412853,-0.25885945369555685,1.795661204841032,54.52542795356984,3.6734957236850505,0.8313899893586449,1,0.3899993896484446,0.6999988555908274,-0.49500083923339133,-1.7875013351440359,-1.0349998474121094,4,-0.03929243202128818,3.1333627208300836,34.40999984741211,1.0569103421753585,34.31999969482422,-1.7070900123304562,35.29499816894531,-0.03929243202128818
10825,2016-01-19,34.669998168945305,35.174999237060554,34.200000762939446,34.72499847412109,4682800.0,0.005364580406538311,1.0418777062328928,-0.05213297560763987,35.18675147616777,43.14681068313927,0.5663456142494496,0.9914145108364707,-0.06130311785279474,-1.0931863572851839,16.867040103286314,0.974998474121108,-0.17864776613775746,-0.8757518768310604,-2.5824365228520136,0.8309327691898929,-1.7290941998415335,-0.02240955382058729,1.3075974647280262,62.69309278558838,16.72845678340648,0.8533423230104753,1,0.11500167846680398,0.5150012969970774,-0.7174978256225515,-1.9724988937377859,-1.2549972534179616,1,-0.03201606155977643,1.1841014869342594,34.485000610351555,3.1333627208300836,34.40999984741211,1.0569103421753585,34.31999969482422,-0.03201606155977643
10826,2016-01-20,34.299999237060554,34.60499954223633,33.334999084472656,33.78499984741211,3882800.0,-0.010672020519925107,1.2577785915798612,-9.363573311138984,26.654687992618904,39.902341890873906,0.6644673699277845,1.3847619005265202,0.328116771690965,-0.6926073887616511,17.45084415702694,1.3349990844726491,-0.31525578744555105,-1.2155008316039968,-2.9900994343541356,0.559097771146142,-2.1028001329790627,-0.32820153022893095,1.4048368332454473,46.77058960464782,7.209647752231525,0.8872993013750687,1,0.18250083923339133,0.8850002288818288,0.24625110626219993,-1.107499122619636,-0.7949981689453196,2,-0.030174923336260928,1.0418777062328928,34.669998168945305,1.1841014869342594,34.485000610351555,3.1333627208300836,34.40999984741211,-0.030174923336260928
10827,2016-01-21,33.529998779296875,34.415000915527344,33.514999389648445,34.095001220703125,2913200.0,-0.022448993437052533,-2.025209006513871,-1.0970934194542232,24.366253942587818,37.69150444279922,1.1466737733139851,2.135478747165614,1.109152356635363,0.08759939890678226,18.323788625313718,0.9000015258788991,-0.4603711045340759,-1.9037511825561495,-3.884947263005891,0.07744489789359221,-2.894349222781017,-0.9131531423312822,1.9293536839785261,14.545396897114053,-20.212644704758013,0.99059804022487,1,0.8525009155273438,1.6550006866455078,1.016251564025879,-0.11249828338623047,-0.414997100830071,3,-0.014912019630275886,1.2577785915798612,34.299999237060554,1.0418777062328928,34.669998168945305,1.1841014869342594,34.485000610351555,-0.014912019630275886
10828,2016-01-22,34.380001068115234,34.43000030517578,33.689998626708984,33.900001525878906,2594800.0,0.025350501633277567,1.5517386528810928,-0.8495530409419898,35.10875761509345,36.42696928823112,0.19138371168031654,1.2644588780667476,0.303501158819401,-0.7522597042053434,18.836467176756603,0.9000015258789062,-0.6764991501701445,-0.999248886108397,-3.035451369541086,1.0369535973242918,-2.0173501278247414,0.018852355607947402,0.8584161488326245,58.70137745304926,22.727622600455376,1.0181012417163444,1,0.002498626708984375,0.8049983978271484,0.16624927520751953,-0.7550010681152344,-0.43000030517578836,4,-0.033304258935162645,-2.025209006513871,33.529998779296875,1.2577785915798612,34.299999237060554,1.0418777062328928,34.669998168945305,-0.033304258935162645
10829,2016-01-25,33.314998626708984,34.375,33.10499954223633,34.165000915527344,3460000.0,-0.030977382440920187,1.0,-1.770839790509342,31.536362781070594,34.721011769649856,1.1281101884775424,2.2083785904228534,1.3783435747256618,0.3216658856135055,18.777224837430083,1.2750015258789062,-0.8831369923388834,-1.915501213073732,-4.100772817438738,0.26977039129127434,-3.0081370152562386,-0.8228654108912252,1.7245768685440908,10.144884803496957,-24.377585959217683,1.092635802182505,1,0.9950008392333984,1.7975006103515625,1.2312517166137695,0.3100013732910156,0.720001220703125,0,-0.00900493019441484,1.5517386528810928,34.380001068115234,-2.025209006513871,33.529998779296875,1.2577785915798612,34.299999237060554,-0.00900493019441484
10830,2016-01-26,33.915000915527344,34.044998168945305,33.35499954223633,33.5,1656400.0,0.01800997489272982,1.0444542402767165,-0.4882350565246855,33.11389399105862,32.71762849142006,0.4736687529158701,1.499794748990908,0.7887473855285094,-0.25369861404977456,18.632112867941352,0.729999542236321,-0.9444786765526345,-1.1977489471435518,-3.4008989251115267,1.005401030824423,-2.299323936127543,-0.09617395815956087,0.892425465363722,54.000091552734375,22.178408684114977,1.101574988983988,1,0.3849983215332031,1.1974983215332031,0.6312494277954102,-0.030000686645507812,0.43000030517578125,1,-0.013710751585886194,1.0,33.314998626708984,1.5517386528810928,34.380001068115234,-2.025209006513871,33.529998779296875,-0.013710751585886194
10831,2016-01-27,33.049999237060554,33.814998626708984,32.860000610351555,33.740001678466804,6258200.0,-0.025504987619527575,1.2738147138965132,-1.6626528173545363,30.99199077891292,31.61175448691182,1.102687071505791,2.2165681401835613,1.6988066853205268,0.627089398732835,18.716675276083038,1.0550003051757884,-1.0305612246587117,-1.8965005874633718,-4.198205443083829,0.4052042681570853,-3.0473530152736004,-0.7456481596531432,1.5531359231919453,12.101825709607573,-17.46306265050304,1.1508524278102268,1,0.9675006866455007,1.94000053405761,1.4962511062622,0.835000991821282,1.0400009155273366,2,0.011043923960442736,1.0444542402767165,33.915000915527344,1.0,33.314998626708984,1.5517386528810928,34.380001068115234,0.011043923960442736
10832,2016-01-28,33.450000762939446,33.64500045776367,31.4950008392334,31.4950008392334,5249000.0,0.012102920880868062,-1.1994881866333393,-2.8333231977001225,38.55820616416605,32.19889006467073,0.6328488801184164,1.6275044256538749,1.3413803437153504,0.23490199959086766,18.64210706202334,2.1499996185302734,-1.0948471241719275,-1.3234991073608455,-3.5216017494520955,0.8746035347304044,-2.422550428406467,-0.2244477863152241,0.909095560326918,66.60989027057038,32.65400344304884,1.0990513210456243,1,-0.11500072479247336,0.857499122619636,1.0962495803833079,0.4349994659423899,0.18000030517578836,3,0.0016442542278423122,1.2738147138965132,33.049999237060554,1.0444542402767165,33.915000915527344,1.0,33.314998626708984,0.0016442542278423122
10833,2016-01-29,33.415000915527344,33.60499954223633,32.884998321533196,33.334999084472656,4700600.0,-0.0010463332321020147,2.13044632046841,0.04092165431036432,39.9041860882878,32.82456564777377,0.5720192492490455,1.4825494308780165,1.4136236465506542,0.29515562112331395,18.384861806066542,0.7200012207031321,-1.2529608482402423,-1.1959989547729464,-3.283050792606666,0.8910528830607731,-2.2395248736898097,-0.15247303585608307,0.4858401302937452,66.66668874246746,27.712373421835295,1.043525918916861,1,-0.0800008773803711,0.8924989700317383,1.2649993896484375,0.7099990844726562,0.2949981689453125,4,-0.00897798081223855,-1.1994881866333393,33.450000762939446,1.2738147138965132,33.049999237060554,1.0444542402767165,33.915000915527344,-0.00897798081223855
10834,2016-02-01,33.59999847412109,33.709999084472656,32.93000030517578,33.22499847412109,2881400.0,0.005536362517583493,1.6218392573215765,4.687392714094984,43.17546437827329,33.71220041467438,0.2774600828216336,1.138136541285789,1.271204979223505,0.11383115029649815,18.78014023583808,0.779998779296875,-1.264084501829629,-0.8727512359619212,-2.8330584014523197,1.0875559295284773,-1.852904818707124,0.10740234678328164,-2.104997634887688,82.54901330133966,39.26777026731966,0.9801535827452008,2,-0.5499982833862234,0.7075014114379954,1.3400020599365305,0.7475013732910227,0.15000152587891336,0,0.010416735259316523,2.13044632046841,33.415000915527344,-1.1994881866333393,33.450000762939446,1.2738147138965132,33.049999237060554,0.010416735259316523
10835,2016-02-02,32.790000915527344,33.259998321533196,32.68000030517578,33.25,3392800.0,-0.0241070712910183,1.416679912261224,-1.2266642252604167,32.7835276425227,34.393182597997026,0.8858968437260657,1.7823698746348526,2.0793017350490004,0.9234676299388553,20.494906904651486,0.9199981689453054,-1.2609360892605253,-1.5194988250732422,-3.468773204441021,0.42977555429453673,-2.4941360147571316,-0.5448616353893527,-1.2507001113891612,55.81902203894119,13.156694451979192,0.9746371896838901,2,0.1724996566772461,1.5174989700317383,2.252499580383301,1.6174983978271484,0.7999992370605469,1,0.03796885932062333,1.6218392573215765,33.59999847412109,2.13044632046841,33.415000915527344,-1.1994881866333393,33.450000762939446,0.03796885932062333
10836,2016-02-03,33.060001373291016,33.154998779296875,32.415000915527344,32.810001373291016,2476800.0,0.008234231479872234,2.3636663140920047,-0.5434793425439106,40.41097680003383,36.1759295821577,0.4710400121939031,1.3101887083134471,1.809692715771945,0.6542733247969821,21.890539204111363,0.7399978637695312,-1.2690376228672378,-1.078498458862306,-2.8144218616116987,0.6574249438870865,-1.9464601602370024,-0.2105367574876098,-1.477286603546144,70.65470762432004,22.945117876153525,0.867961701374698,2,-0.09750080108642578,1.2474985122680664,2.0862483978271484,1.3899974822998047,1.4499969482421804,2,0.0388687173029052,1.416679912261224,32.790000915527344,1.6218392573215765,33.59999847412109,2.13044632046841,33.415000915527344,0.0388687173029052
10837,2016-02-04,33.919998168945305,34.06999969482422,33.10499954223633,33.310001373291016,3227000.0,0.02601321112917665,1.1208798118641297,2.439987182617159,46.66211397629163,37.459635844513045,-0.3663424036218572,0.2906426810631828,0.943486157431046,-0.19799225381041907,23.092542236725606,1.0099983215332031,-1.281964146433694,-0.10775165557861754,-1.568120625606177,1.352617314448942,-0.8379361405923973,0.6224328294351622,-2.294737712905878,90.93645700798393,40.578006644627834,0.7301844850137811,2,-0.9849977493286062,0.38750171661377664,1.2750024795532298,0.542501449584968,0.4650001525878906,3,0.0050118512034067475,2.3636663140920047,33.060001373291016,1.416679912261224,32.790000915527344,1.6218392573215765,33.59999847412109,0.0050118512034067475
10838,2016-02-05,32.610000610351555,33.875,32.39500045776367,33.674999237060554,3631400.0,-0.03862021312822739,1.0204769803224134,-1.745908559350166,39.067051502657534,38.296379035800484,0.7444652252919113,1.4737923903243129,2.242562208391469,1.1181851195474266,25.220975206486283,1.5249977111816335,-1.2491221274620088,-1.2892492294311566,-2.774779792350529,0.19628133348821564,-2.032014510890839,-0.546483947971474,-0.8869505847607364,12.835835851793394,-35.467273106792405,0.7427652814596846,2,0.1724996566772532,1.6974992752075266,2.817500114440925,2.0849990844726634,1.6800003051757884,4,0.031278762302135554,1.1208798118641297,33.919998168945305,2.3636663140920047,33.060001373291016,1.416679912261224,32.790000915527344,0.031278762302135554
10839,2016-02-08,31.94499969482422,32.400001525878906,31.149999618530273,32.400001525878906,4361400.0,-0.020392545325995548,4.494491766994198,0.42723231715397575,34.953073537924055,38.50073231878554,1.335094383253022,2.009897304737862,2.879984816263942,1.7739854821968066,27.417185299448967,1.460000991821282,-1.1450752826265642,-1.8070001602172852,-3.4540813298453514,-0.15991899058921888,-2.6305407450313183,-0.983459575403252,2.125,27.226029298703196,-18.461363143680153,0.8235405848140328,2,0.6649999618530273,1.9674997329711914,3.577500343322754,2.844999313354492,2.8899993896484375,0,0.05525119444388049,1.0204769803224134,32.610000610351555,1.1208798118641297,33.919998168945305,2.3636663140920047,33.060001373291016,0.05525119444388049
10840,2016-02-09,32.575000762939446,32.81999969482422,31.645000457763672,31.79999923706055,4319200.0,0.019721429774103294,-1.165899038765795,-1.7032932023206446,40.740751357974396,39.583927938681256,0.5531998225593071,1.2880224487565854,2.237539308361683,1.1342023880733194,28.8409792934459,1.1749992370605469,-1.165589614334273,-1.076749038696299,-2.755401438578943,0.6019033611863485,-1.9160752386376245,-0.2374228387549735,1.4365989303588904,48.80140778002237,3.11673569492487,0.8393261999413231,2,0.034998893737800074,1.2499990463256907,2.9474992752075266,2.214998245239265,3.2199974060058665,1,0.03607058202734881,4.494491766994198,31.94499969482422,1.0204769803224134,32.610000610351555,1.1208798118641297,33.919998168945305,0.03607058202734881
10841,2016-02-10,32.630001068115234,33.11999893188477,32.46500015258789,32.61999893188477,3019200.0,0.0016884206872640473,-3.0937462747061932,0.012905956822625164,44.767456560146414,40.27384464934573,0.4831677383935755,1.0784215491243145,2.167092127401908,1.0746702627505371,30.64729623630833,0.6549987792968821,-1.0621803442330418,-0.8884988784790053,-2.4358902812607894,0.6588925243027788,-1.6621945798698974,-0.11480317708811327,1.3243666236877374,50.684979825869526,1.0175535617889224,0.7736957013908923,2,-0.02000141143798828,1.1949987411499023,2.8924989700317383,2.1599979400634766,2.5550003051757812,2,0.029420749403858526,-1.165899038765795,32.575000762939446,4.494491766994198,31.94499969482422,1.0204769803224134,32.610000610351555,0.029420749403858526
10842,2016-02-11,32.040000915527344,32.34999847412109,31.75,32.22499847412109,2004600.0,-0.01808152415797548,1.7586291567279935,-18.49580472922677,35.97122236345639,39.83684867992002,0.9522668927302647,1.5693112629043426,2.7278623598915743,1.6585778059455194,32.09351760646014,0.8800010681152344,-1.0311483592840318,-1.3644990921020508,-2.9968776308534757,0.26787944664937413,-2.1806883614777632,-0.5483098227263383,1.8582794148101769,32.660593482818115,-15.208769159125694,0.8161892693757132,2,0.5699987411499023,1.6949987411499023,3.5424985885620117,2.749998092651367,2.904998779296875,3,0.0770910529159452,-3.0937462747061932,32.630001068115234,-1.165899038765795,32.575000762939446,4.494491766994198,31.94499969482422,0.0770910529159452
10843,2016-02-12,32.584999084472656,32.790000915527344,32.150001525878906,32.28499984741211,2475600.0,0.017009929880532404,-1.2456281245608047,-1.62163889805351,45.33248128626583,40.07651722525253,0.3097220637284437,0.9281658704006972,2.168713566188103,1.1098757586329384,32.92070288787121,0.75,-0.8912159187893778,-0.7282508850097642,-2.327668804882798,0.8711670348632694,-1.527959844946281,0.0714580749267526,1.2583156316287187,72.84263787376032,19.366884224646213,0.7997089599365163,2,0.025000572204589844,0.8475008010864258,3.1312503814697266,2.2049999237060547,2.674999237060547,4,0.055240119307484514,1.7586291567279935,32.040000915527344,-3.0937462747061932,32.630001068115234,-1.165899038765795,32.575000762939446,0.055240119307484514
10844,2016-02-16,33.130001068115234,33.22499847412109,32.53499984741211,32.959999084472656,2498400.0,0.016725548533229162,2.833359824522476,0.5666747199369302,44.945265326715585,41.42782141238507,-0.3452689145977601,0.2913852986284553,1.6372015213321731,0.5816258567210753,33.2823534622904,0.6899986267089773,-0.8503843255912642,-0.11549892425536967,-1.6177732280994803,1.3867753795887445,-0.8666360761774285,0.6356382276666892,0.6594473460347174,93.98749840048136,38.90183175648926,0.751137151922057,2,-0.5200014114379883,0.2024984359741211,2.514998435974121,1.6599979400634766,2.1100006103515625,1,0.03501357712084441,-1.2456281245608047,32.584999084472656,1.7586291567279935,32.040000915527344,-3.0937462747061932,32.630001068115234,0.03501357712084441
10845,2016-02-17,33.560001373291016,33.634998321533196,33.014999389648445,33.415000915527344,3062600.0,0.012979181748038693,3.20346303552273,0.8529339167508134,53.47887134832218,42.87980969552822,-0.7314813106189462,-0.23825227979580177,1.2195183205574764,0.183103318401038,34.30028223743216,0.6199989318847514,-0.8131655695752542,0.3700012207031236,-0.9855367240314195,1.725539165437663,-0.3077677516641444,1.0477701930703915,0.1766580649465439,96.02137851342061,34.03213679522556,0.6777689723672705,2,-0.9500017166137695,-0.22750186920166016,2.019998550415039,1.2299976348876953,1.559997558593757,2,0.03799158697878835,2.833359824522476,33.130001068115234,-1.2456281245608047,32.584999084472656,1.7586291567279935,32.040000915527344,0.03799158697878835
10846,2016-02-18,33.264999389648445,33.68000030517578,33.21500015258789,33.46500015258789,2425800.0,-0.008790285207716075,-2.100008900982923,-1.3793112520059492,48.71971273328418,43.10843177963851,-0.45186024986529105,-0.026103948598411364,1.4935210342659673,0.5128975253533739,34.65745284486517,0.4650001525878906,-0.8301191082887627,0.1267492294311623,-1.1254497207944567,1.3789481796567813,-0.4993502456816472,0.7528487045439718,0.41992685219496906,78.49736528981849,16.38652667572064,0.6260994751128095,2,-0.7524995803833079,0.06750011444091086,2.1475000381469656,1.5249996185302663,1.9150009155273366,3,0.07605587932414526,3.20346303552273,33.560001373291016,2.833359824522476,33.130001068115234,-1.2456281245608047,32.584999084472656,0.07605587932414526
10847,2016-02-19,33.029998779296875,33.165000915527344,32.580001831054695,33.11999893188477,2491600.0,-0.007064500666267848,5.499841057918416,0.4499990463293731,47.40739142363048,44.03513621530217,-0.3982642906182505,0.17867821401701178,1.7199939760350134,0.7802400136311363,35.197538512935125,0.68499755859375,-0.6970188020935524,-0.08325138092040874,-1.322415945236095,1.1559131833952812,-0.7028336630782519,0.5363309012374344,0.6500015258789062,57.51620624314351,-3.852354160016766,0.6195822821578445,2,-0.6149988174438477,0.29250049591064453,2.382500648498535,1.760000228881836,2.4750022888183594,4,0.06524379877800324,-2.100008900982923,33.264999389648445,3.20346303552273,33.560001373291016,2.833359824522476,33.130001068115234,0.06524379877800324
10848,2016-02-22,33.235000610351555,33.740001678466804,33.10499954223633,33.35499954223633,1567000.0,0.006206534624008997,-2.3421071123827106,1.3333192048488696,47.548704642504696,45.43465078247778,-0.5646672827334882,-0.12279835187830912,1.5305925897181467,0.6267441693109035,35.558318813504464,0.710002899169929,-0.6525469400661734,0.17900047302245525,-0.9105069859455668,1.2685079319904808,-0.3657532564615593,0.7237542025064698,-2.085000991821282,58.091261349101906,-0.5734067284321966,0.5447537294840128,2,-0.542499542236321,-0.07250118255614524,2.0662488937378,1.5549983978271555,2.2150001525878977,0,0.0514517542671582,5.499841057918416,33.029998779296875,-2.100008900982923,33.264999389648445,3.20346303552273,33.560001373291016,0.0514517542671582
10849,2016-02-23,33.014999389648445,33.264999389648445,32.77000045776367,32.990001678466804,2297600.0,-0.0066195642143177524,-1.1290269653887774,-0.20831611406045117,51.64112592223258,46.64580351183981,-0.19771703079456415,0.07755140622863621,1.7413930227418888,0.899490872923046,35.56798042391674,0.49499893188477273,-0.7301078932423479,-0.02600078582762677,-1.1087338536406932,1.0567322819854397,-0.56736731973416,0.5153657480789064,-1.8131997299194396,37.499794466715116,-20.635660226458626,0.5413665339065341,2,-0.26999855041504617,0.14750003814696555,2.117500305175774,1.7749996185302663,2.6300010681152273,1,0.06799936311943888,-2.3421071123827106,33.235000610351555,5.499841057918416,33.029998779296875,-2.100008900982923,33.264999389648445,0.06799936311943888
10850,2016-02-24,33.450000762939446,33.505001068115234,32.625,32.71500015258789,1956400.0,0.013175871008114903,1.0828397558597276,29.402716313138736,52.77777173995733,47.535838531818804,-0.5537831252428091,-0.4153689792207089,1.2528930365571043,0.5067278943606368,35.48297973046761,0.8800010681152344,-0.615065357774931,0.43225059509276775,-0.5897257859800007,1.4542269761655398,-0.07873759544362002,0.9432387856291555,-2.197437062835686,74.99991778668482,17.685993881844,0.5109881905363857,2,-0.7049999237060476,-0.28750133514403586,1.5799989700317454,1.339998245239265,2.3549995422363352,2,0.05351273168013093,-1.1290269653887774,33.014999389648445,-2.3421071123827106,33.235000610351555,5.499841057918416,33.029998779296875,0.05351273168013093
10851,2016-02-25,33.415000915527344,33.47499847412109,32.959999084472656,33.334999084472656,3049200.0,-0.0010463332321020147,4.1500724803543045,0.10884593825904733,45.92415935132368,48.641720419359615,-0.44222562787916786,-0.37062415047253694,1.2417500217785502,0.5766868776859582,35.02009186508293,0.5149993896484304,-0.3866004274401931,0.3790006637573242,-0.6583214482507174,1.4163227757653623,-0.13966039224669657,0.897661719761345,-2.112688455856322,71.98268916461346,18.14014996333315,0.5186610560040192,2,-0.4699993133544922,-0.537501335144043,1.5699987411499023,1.3749980926513672,1.8849983215332031,3,0.051024928015642956,1.0828397558597276,33.450000762939446,-1.1290269653887774,33.014999389648445,-2.3421071123827106,33.235000610351555,0.051024928015642956
10852,2016-02-26,33.505001068115234,33.880001068115234,33.314998626708984,33.595001220703125,2054000.0,0.0026934056597935907,-1.4042399500036524,-1.1249761586877742,58.99496154256098,50.15977378117019,-0.33811823384596806,-0.48095116431147744,1.1135997070113035,0.5151792457665181,33.51346401483236,0.56500244140625,-0.25213089927925836,0.46625080108642436,-0.5759725935034226,1.5084741956762748,-0.05486089620850265,0.9873624983813514,-2.1539348240682976,70.1195473432404,10.631822139950401,0.5211116972949249,2,-0.2975006103515625,-0.715001106262207,1.3287487030029297,1.2849979400634766,1.75,4,0.049992514062461746,4.1500724803543045,33.415000915527344,1.0828397558597276,33.450000762939446,-1.1290269653887774,33.014999389648445,0.049992514062461746
10853,2016-02-29,33.115001678466804,33.759998321533196,33.115001678466804,33.44499969482422,2376600.0,-0.011640035135518034,-2.9090940617523104,3.666638409697713,62.44680738816281,52.104389565775435,0.15082964213509342,-0.12077134799270794,1.4554560204814564,0.9265831076372777,31.988328755140945,0.644996643066392,-0.17464793865924833,0.09125137329102273,-0.9367093437787375,1.1192120903607794,-0.4227289852438574,0.6052317318259028,-1.662778041457134,39.04392521376021,-23.511598003755218,0.5139803585348783,2,0.11499977111815696,-0.32500171661377664,1.6687479019164968,1.674997329711907,2.529998779296868,0,0.0721727093011908,-1.4042399500036524,33.505001068115234,4.1500724803543045,33.415000915527344,1.0828397558597276,33.450000762939446,0.0721727093011908
10854,2016-03-01,33.950000762939446,34.15999984741211,33.130001068115234,33.44499969482422,3412800.0,0.02521513036840961,1.2270262245188321,-1.530315465800467,64.01629157470202,53.275214035373196,-0.6209161768949372,-0.9783660262247125,0.5731257599699191,0.12836006453819238,30.378121788192892,1.0449981689453054,0.06879266090847125,0.908750343322744,-0.17112228546454844,1.9886229721100364,0.3688140289290942,1.4486866577163937,-2.400666028685553,86.3192765245739,21.114163541304578,0.5399363143936471,3,-0.5799999237060476,-1.1875009536743093,0.8337488174438548,0.8399982452392649,1.3699989318847727,1,0.04418262050931787,-2.9090940617523104,33.115001678466804,-1.4042399500036524,33.505001068115234,4.1500724803543045,33.415000915527344,0.04418262050931787
10855,2016-03-02,34.03499984741211,34.345001220703125,33.68000030517578,33.80500030517578,2350800.0,0.00250365486193016,-1.770839790509342,0.45544367479208697,64.23502839183061,54.99913799743391,-0.7056585078747162,-1.0174771388304862,0.4586993859766153,0.07182355236179205,28.455678551879863,0.6650009155273438,0.18912922449133163,0.9314994812011719,-0.2279925803079692,2.0909915427103094,0.35175345044660133,1.5112455119557424,-2.3290252063687227,77.61726388850634,10.138590713007673,0.5797460307545689,3,-0.5724983215332031,-1.2874994277954102,0.6762495040893555,0.7549991607666016,1.3650016784667969,2,0.04730426377463259,1.2270262245188321,33.950000762939446,-2.9090940617523104,33.115001678466804,-1.4042399500036524,33.505001068115234,0.04730426377463259
10856,2016-03-03,34.345001220703125,34.400001525878906,33.84999847412109,33.875,1808000.0,0.009108311287816528,-1.115378972387657,2.043487635380558,74.75829357476417,58.03812712533766,-0.9458131386506068,-1.2925428820174147,0.13371068647751372,-0.21991835994035114,26.248743139200148,0.5500030517578196,0.28918328044028385,1.177250862121582,-0.10771276400831908,2.4622144882514867,0.5347690490566279,1.8197326751865361,-2.42790445328696,95.71982010063674,22.85221650626137,0.642481813064952,3,-0.8325004577636719,-1.5700006484985352,0.3612480163574219,0.44499778747558594,0.8899993896484375,3,0.04250979859021142,-1.770839790509342,34.03499984741211,1.2270262245188321,33.950000762939446,-2.9090940617523104,33.115001678466804,0.04250979859021142
10857,2016-03-04,34.09000015258789,34.325000762939446,33.904998779296875,34.24499893188477,2107800.0,-0.00742469235847687,1.6666585932959481,-0.3297837802740233,67.23937982680548,60.2259799235933,-0.5862934076044013,-1.0794991539047913,0.3620703591407448,0.048531931836919284,25.285108261118026,0.44000244140625,0.2747764334501426,0.9137496948242188,-0.3942095515142512,2.2217089411626887,0.2597700716549838,1.5677293179934537,-1.9246129093254538,75.87537664573765,2.880497506986515,0.6539796231692344,3,-0.5774993896484375,-1.3149995803833008,0.41374969482421875,0.6999988555908203,1.4850006103515625,4,0.03549425283240426,-1.115378972387657,34.345001220703125,-1.770839790509342,34.03499984741211,1.2270262245188321,33.950000762939446,0.03549425283240426
10858,2016-03-07,33.630001068115234,34.044998168945305,33.415000915527344,33.875,3061000.0,-0.01349366624856807,1.153854179572648,1.5806507186453302,55.841112749091415,60.69264512657762,-0.07193595554412724,-0.5683033198311733,0.7797009549748992,0.5175258661190512,23.970404276291628,0.6749992370605469,0.316079010250121,0.4027505874633803,-0.8917176661287058,1.6972188410554665,-0.24448353933266276,1.0499847142594234,-1.241152396591147,39.37006454946039,-29.690075904413156,0.6472341267960426,3,-0.11750030517578125,-0.8550004959106445,0.19124889373779297,0.6774988174438477,2.3050003051757812,0,0.04831995088875174,1.6666585932959481,34.09000015258789,-1.115378972387657,34.345001220703125,-1.770839790509342,34.03499984741211,0.04831995088875174
10859,2016-03-08,33.709999084472656,33.90999984741211,33.299999237060554,33.34999847412109,2327000.0,0.002378769367131106,-1.6521818453220618,-1.4693966523939566,51.908365826172314,60.596044469490394,-0.04803171197430345,-0.5368149819641985,0.630955402001284,0.45314673519466453,21.91827233877723,0.6100006103515554,0.3944117919112884,0.39449863433837606,-0.7655781577987284,1.5545754264754805,-0.18553976173017617,0.9745370304069283,-1.1200351275130842,37.27263584628842,-27.20486103000583,0.580038396068554,3,-0.029998779296875,-0.9349985122680664,0.1112508773803711,0.5975008010864258,2.2150001525878906,1,0.05740140687759032,1.153854179572648,33.630001068115234,1.6666585932959481,34.09000015258789,-1.115378972387657,34.345001220703125,0.05740140687759032
10860,2016-03-09,33.75,33.990001678466804,33.564998626708984,33.564998626708984,1808800.0,0.0011866187070224132,-3.5945934800091495,0.5138918323231365,56.598642280304745,61.78209812826606,-0.04582109991860506,-0.5104452238342674,0.5218991118910523,0.4270801280938201,20.261807362303227,0.4250030517578196,0.4632957578322916,0.3757495880126953,-0.7447639398518362,1.4962631158772268,-0.18450717591957044,0.9360063519449611,-0.9790322861484952,40.90907514591148,-20.894673587204174,0.5602567639322643,3,0.0075016021728515625,-0.9749994277954102,-0.07124996185302734,0.557499885559082,2.3899993896484375,2,0.04651850947627323,-1.6521818453220618,33.709999084472656,1.153854179572648,33.630001068115234,1.6666585932959481,34.09000015258789,0.04651850947627323
10861,2016-03-10,33.59000015258789,33.764999389648445,33.205001831054695,33.40999984741211,2211400.0,-0.004740736219618014,1.1132032014740034,0.9729674000453636,57.77779190627731,61.64685705756787,0.15825514520259532,-0.28968958883876184,0.6061756333249448,0.5983093156845101,19.02969226471808,0.55999755859375,0.5141711929076607,0.1677497863769517,-0.8995070161150736,1.235006588868977,-0.3658786148690609,0.7013781876229643,-0.6561290575336471,34.37488291933591,-26.815749225547954,0.5336284012460115,3,0.16750144958496094,-0.8149995803833008,0.04500007629394531,0.7174997329711914,3.7249984741210866,3,0.05388512548582303,-3.5945934800091495,33.75,-1.6521818453220618,33.709999084472656,1.153854179572648,33.630001068115234,0.05388512548582303
10862,2016-03-11,34.509998321533196,34.639999389648445,33.685001373291016,33.94499969482422,4606800.0,0.027389049263651932,1.3151445653329654,3.1388759377781152,64.77402221277285,61.905436482524536,-0.675196303975639,-1.0700140371249773,-0.3976639363093497,-0.3083489136549318,16.909823233778997,1.049999237060554,0.5500736128495731,0.9642480850219641,0.0042081897083647846,1.9242879803355635,0.48422813736516446,1.4442680326787638,-1.4295141833964848,90.9406767045203,28.145246508492008,0.4800199476567989,3,-0.6249980926513601,-1.6149988174438406,-0.8749980926513601,-0.202498435974114,2.9850006103515767,4,0.021008470706473048,1.1132032014740034,33.59000015258789,-3.5945934800091495,33.75,-1.6521818453220618,33.709999084472656,0.021008470706473048
10863,2016-03-14,34.384998321533196,34.790000915527344,34.169998168945305,34.360000610351555,3220000.0,-0.0036221386867469896,-2.061722348331469,0.044243844143919644,66.23222481055316,62.151651286508006,-0.39236341424691545,-0.8466568948152897,-0.3517882197431135,-0.16788596629351815,15.156137813237635,0.6200027465820384,0.6474434078566418,0.7492481231689396,-0.16810029393435855,1.6665965402722378,0.29057391461729054,1.2079223317205887,-1.1799964904785014,74.4477711084043,8.1034443871214,0.4586742085516497,3,-0.3874969482421804,-1.4149980545043874,-0.7637481689453054,-0.07749843597411399,3.2800025939941477,0,0.034608186694632836,1.3151445653329654,34.509998321533196,1.1132032014740034,33.59000015258789,-3.5945934800091495,33.75,0.034608186694632836
10864,2016-03-15,34.290000915527344,34.625,33.93000030517578,34.029998779296875,2310400.0,-0.002762757325666665,-2.0217438176902793,10.40103769265985,60.824762539609694,61.77273285848345,-0.27274736107456476,-0.6959827539051986,-0.32897899491436533,-0.06149347220913626,13.919949293632225,0.6949996948242188,0.6549973015563495,0.5962507247924833,-0.33306599059069697,1.5255674401756636,0.13159236710089317,1.0609090824840735,-0.8630992126464747,68.45424045362418,3.0724013120127154,0.4646583576915895,3,-0.2924995422363281,-1.3200006484985352,-0.7450008392333984,0.01749897003173828,3.2900009155273438,1,0.04797318208932366,-2.061722348331469,34.384998321533196,1.3151445653329654,34.509998321533196,1.1132032014740034,33.59000015258789,0.04797318208932366
10865,2016-03-16,34.834999084472656,34.94499969482422,34.14500045776367,34.19499969482422,1723200.0,0.01589379277906411,-1.162166341900962,2.46151588955075,66.17313023001202,60.818825820177665,-0.7736938937801412,-1.2022011825383245,-0.931326982801636,-0.584307211645168,13.014217892980625,0.7999992370605469,0.6945555793965568,1.0774990081787124,0.0206397354480643,2.1343582809093604,0.5490693718133883,1.6059286445440364,-1.217263491821278,93.6781180803718,27.92786051276478,0.5284296363653244,3,-0.7599983215332031,-1.539999008178711,-1.5737495422363281,-0.6999998092651367,3.0849990844726562,2,0.031290374084543826,-2.0217438176902793,34.290000915527344,-2.061722348331469,34.384998321533196,1.3151445653329654,34.509998321533196,0.031290374084543826
10866,2016-03-17,35.79499816894531,35.9900016784668,34.919998168945305,34.919998168945305,2649800.0,0.027558464466863386,-1.445722307477655,1.367188803852859,71.76807179766125,61.322013816939425,-1.6834091578928607,-2.069020493981782,-1.9524041338832916,-1.5346764825399646,12.499820188405224,1.1550025939941406,0.6891498084676044,1.9109981536865206,0.5426094284260898,3.2793868789469514,1.2268037910563052,2.595192516316736,-1.9649003199462811,91.5399790150304,25.25422954936728,0.6841943626302146,3,-1.1974964141845703,-1.924997329711914,-2.577498435974121,-1.659998893737793,1.5550003051757812,3,0.009638252223810317,-1.162166341900962,34.834999084472656,-2.0217438176902793,34.290000915527344,-2.061722348331469,34.384998321533196,0.009638252223810317
10867,2016-03-18,35.185001373291016,35.95500183105469,35.154998779296875,35.92499923706055,8239600.0,-0.01704139759346357,1.0,-0.8457118443080288,68.88689954933571,62.77154568363323,-1.007724885762208,-1.3589736852711383,-1.4007107961881573,-0.9137889315105809,11.488842572399538,0.8000030517578125,0.6643995062584054,1.193251228332521,-0.23026563270054368,2.6167680893655856,0.48149279781598864,1.9050096588490533,-1.0400009155273438,60.922341333698746,-8.445411943604846,0.7117584305165313,3,-0.5874996185302734,-1.3150005340576172,-1.9675016403198242,-1.050002098083496,2.3449974060058665,4,0.06053708029793747,-1.445722307477655,35.79499816894531,-1.162166341900962,34.834999084472656,-2.0217438176902793,34.290000915527344,0.06053708029793747
10868,2016-03-21,34.94499969482422,35.14500045776367,34.75,35.09999847412109,2482400.0,-0.006821135969856229,2.224457384859714,0.20945841452474992,60.18424593404045,63.691087917840804,-0.6275699531087824,-1.0374871289258465,-1.1922163564540682,-0.6634629772555201,10.894643169571886,0.4350013732910156,0.5543635096250625,0.8677495956420884,-0.5697344057379894,2.3052335970221662,0.14900759495204596,1.5864915963321309,-0.4678990173339841,49.27178218463493,-17.21015047913437,0.7187420006900391,3,-0.34749794006347656,-0.8749980926513672,-1.7725000381469727,-0.8100004196166992,2.4850006103515625,0,0.07297179165344914,1.0,35.185001373291016,-1.445722307477655,35.79499816894531,-1.162166341900962,34.834999084472656,0.07297179165344914
10869,2016-03-22,35.2599983215332,35.470001220703125,34.779998779296875,34.799999237060554,3071400.0,0.009014125896691372,-1.760009765625,-2.96775940145707,61.97459250155128,64.28841572020153,-0.7817930980334395,-1.2392072568581938,-1.5263624947082945,-0.9642049188516566,10.132476075064218,0.69000244140625,0.5198067899193788,1.070498275756833,-0.3683409482760851,2.5093374997897513,0.351078663740374,1.7899178877732922,-0.510575463867184,60.433448566749924,-4.448268468519778,0.7194196120164594,3,-0.6624965667724609,-0.99749755859375,-2.238748550415039,-1.1249990463256836,1.2050018310546875,1,0.06820767749513501,2.224457384859714,34.94499969482422,1.0,35.185001373291016,-1.445722307477655,35.79499816894531,0.06820767749513501
10870,2016-03-23,35.2400016784668,35.57500076293945,35.165000915527344,35.28499984741211,1650800.0,-0.0005671197963215135,-3.2051332211745374,-0.09782230109631451,59.27464400663802,64.4547326202416,-0.5902878084335299,-1.1365014055199367,-1.5161468293011922,-0.9336754231885962,9.639710107993297,0.4099998474121094,0.587430886188784,0.9610015869140653,-0.5065575260002007,2.4285606998283313,0.2272220304569359,1.6947811433711948,-0.4900016784667969,39.516210903251405,-20.57800914593105,0.7337795564571313,3,-0.4025001525878906,-0.9549999237060547,-2.268752098083496,-1.1050024032592773,0.4499969482421875,2,0.06640181728531913,-1.760009765625,35.2599983215332,2.224457384859714,34.94499969482422,1.0,35.185001373291016,0.06640181728531913
10871,2016-03-24,35.11999893188477,35.27000045776367,34.78499984741211,35.05500030517578,1301400.0,-0.0034052991165250956,1.6575253702329567,-1.4444727026112125,60.9808272303434,64.03326651108277,-0.2575111526259306,-0.9298911575068232,-1.4305711608764113,-0.7986212198088154,8.943081599202282,0.4850006103515625,0.6780690650963663,0.7557489395141701,-0.6985115796423358,2.210009458670676,0.028618679935917157,1.482879199092423,0.8700027465820241,30.705258892505434,-26.26118469495492,0.7271302595782513,3,-0.15999794006348367,-0.8349971771240305,-2.148749351501472,-0.9849996566772532,0.9050025939941335,3,0.07972663218159926,-3.2051332211745374,35.2400016784668,-1.760009765625,35.2599983215332,2.224457384859714,34.94499969482422,0.07972663218159926
10872,2016-03-28,35.18000030517578,35.334999084472656,34.919998168945305,35.255001068115234,1088000.0,0.0017084674007930012,2.531970845575763,-1.1538822700861466,68.06530350926346,64.23694192205059,-0.23744826695227061,-0.9043375487795089,-1.4935802790175998,-0.8524900460639273,8.70648925860035,0.41500091552735086,0.7570718954550273,0.7320003509521484,-0.706749735995956,2.170750437900253,0.012625307478096204,1.4513753944262007,0.785901336669923,52.1212009118274,-6.778967827129641,0.7193750434740523,3,-0.2199993133544922,-0.8949985504150391,-2.257500648498535,-1.0450010299682617,0.595001220703125,0,0.061682721720330846,1.6575253702329567,35.11999893188477,-3.2051332211745374,35.2400016784668,-1.760009765625,35.2599983215332,0.061682721720330846
10873,2016-03-29,35.505001068115234,35.54499816894531,34.99499893188477,35.154998779296875,1079800.0,0.009238225131329436,1.5581568651803681,-4.666649712629063,69.79057402249805,65.23314319792706,-0.4323335866466351,-1.0973675640058076,-1.8207756805480955,-1.1832975418908802,8.360614850808561,0.5499992370605398,0.863814385420568,0.9375011444091825,-0.43034546962665843,2.3053477584450235,0.25357783739126205,1.621424451427103,0.4372825378417957,91.19502891005494,28.33806584553919,0.6839233070179203,3,-0.4375,-1.197500228881836,-2.636251449584961,-1.3700017929077148,0.5149993896484375,1,0.05703415435185466,2.531970845575763,35.18000030517578,1.6575253702329567,35.11999893188477,-3.2051332211745374,35.2400016784668,0.05703415435185466
10874,2016-03-30,35.45000076293945,35.70000076293945,35.26499938964844,35.68000030517578,1075400.0,-0.00154908614339333,2.2222269317170347,-0.6571372519100609,68.68136152246117,65.51183556375474,-0.21845609261639964,-0.9741756320025274,-1.7710722396864043,-1.1151625094574555,8.522272810350293,0.4350013732910156,0.8654753573781875,0.8075008392333984,-0.582105180317285,2.197106858784082,0.11269782945805673,1.5023038490087401,0.46913716784667514,72.67762296653909,6.753402803957201,0.6948030097753414,3,-0.07999992370605469,-1.1424999237060547,-2.522500514984131,-1.3150014877319336,0.4650001525878906,2,0.05585330041251457,1.5581568651803681,35.505001068115234,2.531970845575763,35.18000030517578,1.6575253702329567,35.11999893188477,0.05585330041251457
10875,2016-03-31,35.64500045776367,35.96500015258789,35.53499984741211,35.81999969482422,2693800.0,0.005500696491608448,-1.1772142119037732,0.7608677624268158,72.41007780832143,65.58316956493921,-0.3201401171154288,-1.0987048686558296,-1.9751760318990748,-1.2925667750397594,9.006330970317586,0.5149993896484375,0.8808788334194517,0.9220005035400405,-0.5054461757323025,2.3494471828123835,0.20827716390386541,1.6357238431762156,-0.8600006103515625,72.88138880806905,2.8438511689168564,0.7137233396361717,3,-0.28750038146972656,-1.3374996185302734,-2.6912503242492676,-1.5100011825561523,0.07500076293945312,3,0.023004620123258324,2.2222269317170347,35.45000076293945,1.5581568651803681,35.505001068115234,2.531970845575763,35.18000030517578,0.023004620123258324
10876,2016-04-01,35.80500030517578,35.86000061035156,35.154998779296875,35.540000915527344,2678200.0,0.004488703755290979,2.760009765625,-1.5142888283378746,66.92816089374796,65.36553193654058,-0.5348132859889247,-1.2055249088840512,-2.1306804748870434,-1.4368161140710072,9.381086510174308,0.7050018310546875,0.9486495493131457,1.009000396728517,-0.4848382443055783,2.5028390377626124,0.2620810762114658,1.7559197172455683,-0.9964004516601577,84.68903888063498,16.581144035864227,0.7469193205170491,4,-0.44750022888183594,-1.3299999237060547,-2.851250171661377,-1.6700010299682617,0.20499801635742188,4,-0.003211888772143734,-1.1772142119037732,35.64500045776367,2.2222269317170347,35.45000076293945,1.5581568651803681,35.505001068115234,-0.003211888772143734
10877,2016-04-04,35.29999923706055,35.959999084472656,35.23500061035156,35.724998474121094,1625800.0,-0.01410420510573862,-1.6126236347765124,-1.6037743997236138,60.879930763829684,65.4428302509616,-0.013169179638580886,-0.6379329869480586,-1.6021362593760955,-0.918761339079694,9.81773848102862,0.7249984741210938,0.9341456585566874,0.4434993743896456,-1.0277876193048598,1.914786368084151,-0.2921441224576071,1.1791428712368983,-0.46827137756347526,31.44329086046827,-34.38120310276413,0.7356434968472514,4,0.07250022888183594,-0.74749755859375,-2.3887486457824707,-1.1649999618530273,0.7800025939941406,0,0.0205383089090041,2.760009765625,35.80500030517578,-1.1772142119037732,35.64500045776367,2.2222269317170347,35.45000076293945,0.0205383089090041
10878,2016-04-05,35.255001068115234,35.43000030517578,34.61999893188477,35.139999389648445,2961800.0,-0.0012747356917240937,2.4838757311500386,-0.2705926703826205,61.61253095141699,65.40260118983556,0.08987882251062729,-0.49007843288423913,-1.561034723712126,-0.8493422350338449,9.445999585994484,0.8100013732910085,0.7895319651103989,0.31725120544433594,-1.044228516059455,1.678730926948127,-0.36348865530755603,0.9979910661962279,0.7099990844726562,47.212011889365094,-17.524715625570032,0.6807398607518944,4,0.03749847412109375,-0.7024993896484375,-2.2562508583068848,-1.1200017929077148,0.8250007629394531,1,0.014749693433819377,-1.6126236347765124,35.29999923706055,2.760009765625,35.80500030517578,-1.1772142119037732,35.64500045776367,0.014749693433819377
10879,2016-04-06,35.64500045776367,35.66999816894531,35.20000076293945,35.255001068115234,2531600.0,0.011062243024611673,1.1363770352516862,3.3912495439017585,60.125026822115764,65.4970881693331,-0.26794170960532426,-0.7670042487722668,-1.9161457951210252,-1.2238214497731903,9.040725803929503,0.4699974060058594,0.7081696570820739,0.6105005264282255,-0.6552714092507728,1.8762724621072238,-0.022385441411273632,1.2433864942677246,0.3149986267089844,76.20822272139392,14.507283194839594,0.6328859678394999,4,-0.35250091552734375,-1.0849990844726562,-2.6349997520446777,-1.5100011825561523,0.7749977111816406,2,0.010520409459507274,2.4838757311500386,35.255001068115234,-1.6126236347765124,35.29999923706055,2.760009765625,35.80500030517578,0.010520409459507274
10880,2016-04-07,35.31999969482422,35.665000915527344,35.165000915527344,35.439998626708984,3865400.0,-0.00911770960206748,-1.3256003761499633,-0.3076900504714582,42.94206871220723,63.49278166731796,0.07777947893529813,-0.33555643243212074,-1.5786567561040314,-0.8883061063500648,8.706465273287222,0.5,0.7038913540695546,0.2069997787475586,-0.9092602745920999,1.323259832087217,-0.35113024792227066,0.7651298054173878,0.6131993865966763,52.23885695740894,-5.452694015497585,0.5581300266698288,4,-0.027500152587890625,-0.7224979400634766,-2.253749370574951,-1.1850004196166992,0.75,3,0.016846014321747482,1.1363770352516862,35.64500045776367,2.4838757311500386,35.255001068115234,-1.6126236347765124,35.29999923706055,0.016846014321747482
10881,2016-04-08,35.400001525878906,35.564998626708984,35.15999984741211,35.55500030517578,2652200.0,0.0022650575239504533,3.6286785543009112,1.2916679912261182,53.79188593865006,61.90684638169425,0.04657029564181414,-0.2877583462749982,-1.6170973457539333,-0.9351867217868914,7.963130201624971,0.404998779296875,0.6646071447326065,0.19650154113769247,-0.6640625092160022,1.0570655914913871,-0.2337804840391513,0.6267835663145362,0.506933552551267,58.209142177166825,0.8880014273047578,0.4302820251768467,4,-0.10750198364257812,-0.8024997711181641,-2.2950005531311035,-1.2650022506713867,1.154998779296875,4,0.009039539012174469,-1.3256003761499633,35.31999969482422,1.1363770352516862,35.64500045776367,2.4838757311500386,35.255001068115234,0.009039539012174469
10882,2016-04-11,35.23500061035156,35.63999938964844,35.0,35.46500015258789,2577000.0,-0.004661042610597632,1.2069019948304098,1.4838797007284898,55.25363570775021,60.29163101338894,0.24607039817731646,-0.06920535461614463,-1.4244908287421012,-0.7416795969740235,8.242317295099364,0.6399993896484375,0.642799917140799,-0.004749488830569248,-0.8009875012783851,0.7914885236172466,-0.4028684950544772,0.3933695173933387,0.6461957451477005,58.571630984083335,0.22270441639502536,0.3981190062239085,4,0.057498931884765625,-0.6374988555908203,-2.091249942779541,-1.100001335144043,0.6199989318847656,0,0.021995109912214872,3.6286785543009112,35.400001525878906,-1.3256003761499633,35.31999969482422,1.1363770352516862,35.64500045776367,0.021995109912214872
10883,2016-04-12,35.57500076293945,35.665000915527344,35.130001068115234,35.310001373291016,1909400.0,0.009649500402960198,1.4044953452089084,-1.1521735524853631,55.65533262472746,58.8442944691963,-0.09270500462263698,-0.3325314692883623,-1.7312370583461458,-1.0537811469517138,8.7281437431889,0.5349998474121094,0.630704728616081,0.2757505416870103,-0.4234916398127737,0.9749927231867943,-0.07387054906288171,0.6253716324369023,0.28097164408752207,85.82124393632284,26.590250023303227,0.34962109074989306,4,-0.282501220703125,-0.9774990081787109,-2.4312500953674316,-1.4400014877319336,0.2999992370605469,1,0.014195391631342424,1.2069019948304098,35.23500061035156,3.6286785543009112,35.400001525878906,-1.3256003761499633,35.31999969482422,0.014195391631342424
10884,2016-04-13,35.935001373291016,35.970001220703125,35.21500015258789,35.75,2436200.0,0.010119482856809858,4.921552201295496,0.6981199976967812,61.11996796882825,57.58983782036373,-0.42093961960505766,-0.5933977169813716,-2.059078820011152,-1.3823089882461872,9.114363340600374,0.7550010681152344,0.5923916495907164,0.5535011291503906,-0.0219176704172952,1.1289199287180764,0.2657917293665477,0.8412105289342335,-1.315002441406243,96.39177284882805,33.23493381679221,0.28770939978384164,4,-0.6400012969970703,-1.3374996185302734,-2.791250705718994,-1.800002098083496,-0.22500228881835938,2,0.004035075893205509,1.4044953452089084,35.57500076293945,1.2069019948304098,35.23500061035156,3.6286785543009112,35.400001525878906,0.004035075893205509
10885,2016-04-14,35.92499923706055,35.959999084472656,35.6150016784668,35.71500015258789,1955200.0,-0.0002783396646229841,1.4642779291553134,1.1351217601088728,63.34989106312762,57.192252283628136,-0.4101773255182266,-0.5244366774451521,-1.990258377611461,-1.3583761247511177,9.712356340002213,0.3449974060058594,0.5140660775700425,0.48899898529052876,-0.07483747791865625,1.0528354484997138,0.20708075368593626,0.7709172168951213,-1.2780002593994055,95.36062608148498,26.938144646448094,0.28191823160459384,4,-0.6299991607666016,-1.3274974822998047,-2.6974987983703613,-1.7899999618530273,-0.04000091552734375,3,0.013778676197552242,4.921552201295496,35.935001373291016,1.4044953452089084,35.57500076293945,1.2069019948304098,35.23500061035156,0.013778676197552242
10886,2016-04-15,36.13999938964844,36.21500015258789,35.78499984741211,35.915000915527344,2720600.0,0.005984694701568483,1.2933349609375,1.0714259763851044,65.14191369894993,57.66580594308594,-0.6399590696188966,-0.7507566506012608,-2.1514334508699093,-1.5584531102631018,9.358505988851109,0.43000030517578125,0.4495985810535643,0.6867490768432631,0.059161567928413206,1.314336585758113,0.3729553223858417,1.0005428313006846,-1.4665403671264556,93.82709847569112,22.3783553527837,0.3137937544574236,4,-0.7224998474121094,-1.4299983978271484,-2.873748302459717,-2.005000114440918,-0.6650009155273438,4,-0.0019369035972996995,1.4642779291553134,35.92499923706055,4.921552201295496,35.935001373291016,1.4044953452089084,35.57500076293945,-0.0019369035972996995
10887,2016-04-18,37.31499862670898,37.33000183105469,35.939998626708984,35.939998626708984,4452800.0,0.03251243101562129,-1.0218228426846592,6.111152555016753,72.51238351900699,58.87690067281817,-1.6752416072930103,-1.8530044795679501,-3.2855687671153078,-2.71976818591245,9.454989544153483,1.3900032043457031,0.3769937269263721,1.7552484512329016,0.725361511889993,2.7851353905758103,1.2403049815614438,2.2701919209043595,-2.579877958984362,99.31803640260269,29.112633473197675,0.5149434696714552,4,-1.1499977111816335,-1.8074970245361257,-4.048747539520257,-3.1799993515014577,-1.434997558593743,0,-0.02036710034846989,1.2933349609375,36.13999938964844,1.4642779291553134,35.92499923706055,4.921552201295496,35.935001373291016,-0.02036710034846989
10888,2016-04-19,37.49499893188477,37.70000076293945,37.29999923706055,37.375,3336000.0,0.004823805756405841,-1.9629692422893796,0.08727195046165334,74.66822751585703,60.49281186101163,-1.6808416920056146,-1.9311827899979122,-3.3795394087445345,-2.8796295240591334,10.207858641668658,0.40000152587890625,0.34517096744126974,1.8077487945556712,0.5034794041984867,3.1120181849128556,1.1556140993770825,2.45988348973426,-2.60418539436035,91.75043136002779,20.9548266304337,0.6521346951785906,4,-1.1449985504150462,-1.6799983978271555,-4.104999065399177,-3.359999656677253,-1.4500007629394602,1,-0.04373915018980923,-1.0218228426846592,37.31499862670898,1.2933349609375,36.13999938964844,1.4642779291553134,35.92499923706055,-0.04373915018980923
10889,2016-04-20,37.665000915527344,37.84000015258789,37.26499938964844,37.44499969482422,1774400.0,0.004533990891729456,1.0175476168168007,1.8333598245222553,74.51452962172522,64.00086307318031,-1.7144680513866035,-2.015084201582866,-3.4383242985932867,-3.032610670124484,10.708432506039493,0.5750007629394531,0.3844758025364712,1.8575006484985366,0.30017056448902935,3.414830732508044,1.078835606493783,2.63616569050329,-2.5494523999697165,92.13486035626725,20.710691785323533,0.7786650420047526,4,-1.2450008392333984,-1.7800006866455078,-4.181250095367432,-3.530001640319824,-1.7550010681152344,2,-0.047524249887630265,-1.9629692422893796,37.49499893188477,-1.0218228426846592,37.31499862670898,1.2933349609375,36.13999938964844,-0.047524249887630265
10890,2016-04-21,37.58000183105469,37.72999954223633,37.14500045776367,37.599998474121094,2436000.0,-0.0022567126617967226,3.17858310626703,-0.09089332778471355,71.94065490100662,66.01739295788659,-1.4250315600707566,-1.840134282458294,-3.2611126862931172,-2.9267607828319058,11.047326278955667,0.5849990844726562,0.4319134911393121,1.6555015563964872,-0.0653301162128912,3.3763332290058656,0.795085720091798,2.5159173927011764,-2.1920081517940346,87.3480154295664,16.874653037685164,0.8604158363046877,4,-1.1600017547607422,-1.5875015258789062,-4.096251010894775,-3.445002555847168,-1.4450035095214844,3,-0.04976058157178509,1.0175476168168007,37.665000915527344,-1.9629692422893796,37.49499893188477,-1.0218228426846592,37.31499862670898,-0.04976058157178509
10891,2016-04-22,37.91999816894531,38.150001525878906,37.43000030517578,37.56999969482422,2627800.0,0.009047267730829756,-1.2857281259461095,-17.502861503243036,83.76286353907459,69.18508493914486,-1.530972662312152,-2.0655057471212785,-3.50481758213688,-3.2453941176224674,12.05389877578082,0.720001220703125,0.47776680521521087,1.8554979324340835,-0.036801279753504446,3.7477971446216714,0.9093483263402931,2.801647538527874,-2.2868038423519366,89.59262193637922,13.596365192770321,0.9461496060937932,4,-1.2799968719482422,-1.5349979400634766,-4.234997749328613,-4.007498741149902,-1.7699966430664062,4,-0.053665610381771534,3.17858310626703,37.58000183105469,1.0175476168168007,37.665000915527344,-1.9629692422893796,37.49499893188477,-0.053665610381771534
10892,2016-04-25,37.349998474121094,38.34500122070313,37.29999923706055,38.03499984741211,4338200.0,-0.015031638247573031,-1.6624259535530326,-1.9571553133514987,73.77975223967196,71.19890934080536,-0.7033779157582103,-1.396182733839865,-2.8241441922107526,-2.660402292504827,13.103424369227131,1.0450019836425852,0.6258541756960767,1.1769983291626005,-0.7502851942302229,3.104281852555424,0.21335656746618525,2.1406400908590157,-1.4147872836134567,17.08315716860623,-59.97006708288838,0.9636417616964128,4,-0.5699977874755859,-0.8674983978271413,-3.1162471771240234,-3.524998664855957,-1.3899993896484375,0,-0.05020080526373094,-1.2857281259461095,37.91999816894531,3.17858310626703,37.58000183105469,1.0175476168168007,37.665000915527344,-0.05020080526373094
10893,2016-04-26,37.52999877929688,37.584999084472656,37.16999816894531,37.459999084472656,2629200.0,0.004819285476022284,3.6111134658585176,-0.10218913064059978,72.46718408285939,72.45971113125326,-0.6446947727291032,-1.4932568132145931,-2.9066669391377147,-2.8195810835781074,13.877894510752004,0.41500091552734375,0.744372011671949,1.255748748779304,-0.7354791291228793,3.2469766266814872,0.2601348098282159,2.251362687730392,-1.2574169845618783,32.083173063168566,-43.21485637974079,0.9956139389510908,4,-0.5499973297119212,-1.0474987030029297,-3.296247482299812,-3.7049989700317454,-0.6899986267089915,1,-0.04396476858112386,-1.6624259535530326,37.349998474121094,-1.2857281259461095,37.91999816894531,3.17858310626703,37.58000183105469,-0.04396476858112386
10894,2016-04-27,37.43000030517578,37.6150016784668,37.15999984741211,37.599998474121094,3507400.0,-0.0026644944677233218,3.549914171275987,-2.4285558583103803,76.57430682071495,73.92909065987408,-0.34679877215668853,-1.3041821566649148,-2.7259128526329732,-2.6884332370723456,14.528430467423698,0.4550018310546875,0.8841187132091974,1.0567502975463867,-0.9586664479770448,3.0721670430698182,0.0490419247846674,2.064458670308106,-0.8672797908052416,23.74997218451665,-52.214999174901976,1.0077083727617169,4,-0.36499977111816406,-0.9475002288818288,-3.0962486267089844,-3.695000648498535,-0.3100013732910085,2,-0.0370024612593699,3.6111134658585176,37.52999877929688,-1.6624259535530326,37.349998474121094,-1.2857281259461095,37.91999816894531,-0.0370024612593699
10895,2016-04-28,36.46500015258789,37.15999984741211,35.93000030517578,36.59500122070313,6683400.0,-0.0257814625893672,-1.0499979337069616,0.7647204021183436,60.968061041447775,73.46532925348494,0.7854549039085157,-0.2894395744029694,-1.7035677838676975,-1.70077234825618,14.160846307543217,1.5,0.9883015190385223,0.050750160217283735,-1.9354388822187758,2.0369392026533433,-0.9423443610007425,1.04384468143531,1.8800010681152415,22.153194393107892,-53.74208129126437,0.993094521218029,4,0.6725006103515625,0.017499923706061793,-2.034998893737793,-2.8949995040893555,0.6850013732910156,3,-0.01522008234892036,3.549914171275987,37.43000030517578,3.6111134658585176,37.52999877929688,-1.6624259535530326,37.349998474121094,-0.01522008234892036
10896,2016-04-29,35.689998626708984,36.3849983215332,35.3849983215332,36.22999954223633,5289200.0,-0.021253298303466672,1.3529454003644164,4.153819067460673,54.16283626398401,71.42649066959349,1.6650039220998707,0.5022554622817097,-0.8695343486336,-0.922315871017517,14.08293662937416,1.0800018310546875,1.0323805433515076,-0.7185012817382841,-2.71276629202233,1.275763728545762,-1.7156337868803035,0.27863122340373536,2.606702575683599,10.304054271747917,-64.98251890436157,0.9971325051420216,4,1.1750011444091797,0.792501449584968,-1.1287469863891602,-2.119997978210449,1.5699996948242188,4,0.012468470494453765,-1.0499979337069616,36.46500015258789,3.549914171275987,37.43000030517578,3.6111134658585176,37.52999877929688,0.012468470494453765
10897,2016-05-02,36.025001525878906,36.165000915527344,35.61000061035156,35.685001373291016,4930200.0,0.009386464333434263,-1.2652996084109893,-0.6296288447138275,54.12088391938276,69.14345249220747,1.2603061658009835,0.23647713967550033,-1.1328195342644705,-1.2441367019971636,13.881498507174209,0.5550003051757812,1.085262290484593,-0.4197484970092802,-2.3546472311163527,1.5151502370977923,-1.38719786406282,0.5477008700442596,2.155231561279301,28.69965205907811,-43.384945345435916,0.9674493670535371,5,0.8399982452392578,0.45749855041504617,-1.4025001525878906,-2.455000877380371,1.4549980163574219,0,0.0034698124831502586,1.3529454003644164,35.689998626708984,-1.0499979337069616,36.46500015258789,3.549914171275987,37.43000030517578,0.0034698124831502586
10898,2016-05-03,35.775001525878906,36.17499923706055,35.29999923706055,36.150001525878906,3189600.0,-0.006939624966300406,3.1176914101068127,-1.102940681484141,48.50467496297606,66.25346864123534,1.386468598795446,0.5559347890242918,-0.819137011529179,-0.9714168786470196,14.675227982857086,0.875,1.1126958799385633,-0.6957485198974638,-2.576551692592446,1.1850546527975183,-1.6361501062449548,0.24465306645002727,2.2934221706543028,20.518435761554482,-46.48833492540396,0.9404015863474917,5,1.0474987030029297,0.7074985504150462,-1.1525001525878906,-2.205000877380371,1.664997100830071,1,0.005171140480872527,-1.2652996084109893,36.025001525878906,1.3529454003644164,35.689998626708984,-1.0499979337069616,36.46500015258789,0.005171140480872527
10899,2016-05-04,36.02000045776367,36.060001373291016,35.42499923706055,35.459999084472656,2835400.0,0.006848327643187879,-1.015876379797882,-1.4933369954427083,50.85050345815852,63.9101184809189,0.9874255368097664,0.35886982940860435,-0.9892011340248104,-1.2032176295886359,15.207134396210545,0.6350021362304688,1.0038090831091182,-0.4694995880126953,-2.3229191466994976,1.383919970674107,-1.3962093673561,0.4572101913307094,1.8823177712011798,38.70973034611188,-23.689704367352874,0.9267097793434015,5,0.8024997711181641,0.46249961853028054,-1.3324995040893555,-2.4499998092651367,0.8199996948242188,2,0.02276512172135403,3.1176914101068127,35.775001525878906,-1.2652996084109893,36.025001525878906,1.3529454003644164,35.689998626708984,0.02276512172135403
10900,2016-05-05,35.915000915527344,36.11000061035156,35.86999893188477,36.03499984741211,2183600.0,-0.002915034450359011,-1.2856987157364042,-0.21428328144903644,47.945218841753075,59.930380181216506,0.9291133828802245,0.5383314548891036,-0.8229654327634393,-1.1098464092508777,15.79049331962522,0.24000167846678977,0.8544825512244998,-0.6042491912841825,-2.3967274019500167,1.1882290193816516,-1.5004882966170996,0.29198991404873453,1.8311781739232487,56.68223017586297,-1.6698637950700999,0.8962391053329188,5,0.9074993133544922,0.5674991607666087,-1.0762500762939453,-2.3450002670288086,0.09499740600585938,3,0.03355138481526443,-1.015876379797882,36.02000045776367,3.1176914101068127,35.775001525878906,-1.2652996084109893,36.025001525878906,0.03355138481526443
10901,2016-05-06,35.720001220703125,36.005001068115234,35.48500061035156,35.8849983215332,1926800.0,-0.005429477651493375,1.567887048008364,1.3749880789649362,32.258089154461075,55.31686206063752,0.8707990609939529,0.7995260400037054,-0.5666046131405906,-0.9233360127957297,16.59744290806229,0.5200004577636719,0.675895274633497,-0.815248870849608,-2.5709977769126553,0.9405000352134394,-1.6931233238811316,0.06262558218191572,1.8794070776040641,48.00022670200893,-4.956385718143537,0.8778744530315243,5,0.7374992370605469,0.7624988555908274,-0.8875007629394531,-2.15000057220459,0.24499893188476562,4,0.0400336018002978,-1.2856987157364042,35.915000915527344,-1.015876379797882,36.02000045776367,3.1176914101068127,35.775001525878906,0.0400336018002978
10902,2016-05-09,36.0099983215332,36.21500015258789,35.435001373291016,35.630001068115234,3092400.0,0.008118619566619634,-1.0259796878870449,-2.3030541234134048,33.876199911860056,51.02897493052647,0.41430186329619545,0.6014009246882424,-0.7935070818730523,-1.2163103436523244,17.571883830590068,0.779998779296875,0.5113014216074419,-0.5640016555786147,-2.230881323912648,1.1028780127554185,-1.3974414897456313,0.2694381785884019,1.4514454330991882,77.5954507174959,28.325480892951347,0.8334398341670165,5,0.44750213623046875,0.4725017547607493,-1.0937480926513672,-2.439997673034668,-0.00499725341796875,0,0.03471258145692624,1.567887048008364,35.720001220703125,-1.2856987157364042,35.915000915527344,-1.015876379797882,36.02000045776367,0.03471258145692624
10903,2016-05-10,36.08000183105469,36.310001373291016,35.93000030517578,36.04999923706055,3926400.0,0.0019440020212282416,-1.8148179544780232,0.07895476539442248,32.40843450825521,46.121655784697616,0.13073417103115048,0.6020374382016627,-0.7857288682141359,-1.291229485508687,18.508696382685528,0.3800010681152344,0.25332206216425845,-0.5192481994628935,-2.1369854509674724,1.0984890520416855,-1.328116825215183,0.289620426289396,1.2517552525233953,74.01141389149906,28.917538703206162,0.8088686257522907,5,0.14999771118164062,0.4024982452392649,-1.1175012588500977,-2.5100011825561523,-0.15000152587890625,1,0.03880259534733832,-1.0259796878870449,36.0099983215332,1.567887048008364,35.720001220703125,-1.2856987157364042,35.915000915527344,0.03880259534733832
10904,2016-05-11,36.08000183105469,36.40999984741211,35.96500015258789,36.150001525878906,1462000.0,0.0,-1.966634453995219,-2.333121424030515,33.03166717874545,43.01761202217514,-0.09040908502274192,0.6466094974941541,-0.7332620890009736,-1.3001069566961263,18.987630642479846,0.44499969482421875,0.05256897382718506,-0.5264982223510728,-2.1329616003589464,1.0799651556568008,-1.3297299113550096,0.276733466652864,1.1298497817323465,66.15399663523613,25.314223276643148,0.8032316890039354,5,-0.22500228881835938,0.592498779296875,-1.157501220703125,-2.5100011825561523,-0.3500022888183594,2,0.037693922578565964,-1.8148179544780232,36.08000183105469,-1.0259796878870449,36.0099983215332,1.567887048008364,35.720001220703125,0.037693922578565964
10905,2016-05-12,36.41999816894531,36.68000030517578,36.17499923706055,36.40499877929688,1910200.0,0.00942340134800057,-1.1263271173645577,-0.21427792915521185,33.03166717874545,40.66970434603752,-0.4888701909579538,0.3642752351554108,-1.0184993029755276,-1.6382320570829307,19.49958207127166,0.5999984741210938,-0.15647962613235222,-0.21125183105468892,-1.788493271790749,1.365989609681371,-0.9998725514227189,0.5773688893133411,0.6752623012981331,79.11627636203194,42.60749902409406,0.7886207203680285,5,-0.42999839782714844,0.25250244140625,-1.4937477111816406,-2.8499975204467773,-0.3899993896484304,3,0.011532180251472512,-1.966634453995219,36.08000183105469,-1.8148179544780232,36.08000183105469,-1.0259796878870449,36.0099983215332,0.011532180251472512
10906,2016-05-13,36.06999969482422,36.400001525878906,36.0,36.2599983215332,1925200.0,-0.009610062924701901,-1.4242662443501681,-12.66709053917182,34.76190822195021,38.51870704632278,-0.08861918459911777,0.7470629258031423,-0.6266735030873676,-1.2827102418506655,19.605126993241374,0.4199981689453125,-0.3982351587951669,-0.5577503204345717,-2.139884782503046,1.0243841416339023,-1.3488175514688052,0.23331691059966175,0.917545101428253,51.003925005132224,11.540662585854314,0.7910672310342369,5,-0.07999992370605469,0.6025009155273438,-1.1249990463256836,-2.4999990463256836,-0.07500076293944602,4,-0.0016634703021531916,-1.1263271173645577,36.41999816894531,-1.966634453995219,36.08000183105469,-1.8148179544780232,36.08000183105469,-0.0016634703021531916
10907,2016-05-16,36.55500030517578,36.65999984741211,36.07500076293945,36.07500076293945,1808800.0,0.013446094107429474,-1.4374985098824595,-2.5263316401309055,39.17870068198863,37.48248768176863,-0.5481802661467299,0.2131332539288806,-1.0551279450433881,-1.76346267492967,18.474392861474477,0.5900001525878906,-0.5039284469615524,-0.034749794006344814,-1.5835396040973038,1.5140400160846141,-0.8091446990518207,0.7396451110391311,0.3312917575251717,83.33333333333334,41.1628750983279,0.7743949050454793,5,-0.5025005340576172,0.11750030517578125,-1.609999656677246,-2.984999656677246,-0.3100013732910085,0,-0.01614006695834591,-1.4242662443501681,36.06999969482422,-1.1263271173645577,36.41999816894531,-1.966634453995219,36.08000183105469,-0.01614006695834591
10908,2016-05-17,35.85499954223633,36.54999923706055,35.75,36.5,1561400.0,-0.01914924790303829,1.1476520376657091,-1.3437522351763107,34.573938254953305,35.673980436968044,0.18367719898177626,0.8263364205144228,-0.2907198100433064,-1.0681110619036218,16.859149997250068,0.8050003051757812,-0.5334660324730365,-0.6527505874633803,-2.1731359224269085,0.8676347475001478,-1.4129432549451408,0.10744208001838018,0.9361149509262034,11.290269653888119,-31.83837475560506,0.760192667481763,5,0.2025012969970703,0.8825016021728516,-0.909998893737793,-2.284998893737793,0.9099998474121094,1,0.004183559553590621,-1.4374985098824595,36.55500030517578,-1.4242662443501681,36.06999969482422,-1.1263271173645577,36.41999816894531,0.004183559553590621
10909,2016-05-18,35.875,36.2400016784668,35.415000915527344,35.70500183105469,2606600.0,0.0005578150333014342,-1.2000020345052083,-0.26356286557489517,42.908651752055675,35.114361871446114,0.15750916529609782,0.7013144953019861,-0.24733151793100205,-1.1057846240622524,15.201034183281875,0.8250007629394531,-0.5883343164861259,-0.5432500839233398,-1.9855365087673675,0.8990363409206878,-1.2643932963453537,0.177893128498674,0.8266475777964146,36.36358153504698,-9.029255304827082,0.7211432124220126,5,0.1725006103515625,0.9050006866455078,-0.9299993515014648,-2.304999351501465,-1.1699981689453054,2,0.0015331095519381943,1.1476520376657091,35.85499954223633,-1.4374985098824595,36.55500030517578,-1.4242662443501681,36.06999969482422,0.0015331095519381943
10910,2016-05-19,35.709999084472656,35.79999923706055,35.224998474121094,35.52000045776367,2583000.0,-0.004599328655814472,2.1081212046230142,1.1176510187595368,50.28169664876087,37.11698492636832,0.3244967757402222,0.7578939580140727,-0.02084178523547564,-0.959276355766967,13.778325876762148,0.6500015258789062,-0.591623130861862,-0.614750862121582,-1.9803438481265445,0.7508421238833805,-1.2975473551240597,0.06804563088089566,0.9075495928796045,33.797919596360224,-15.37108853094881,0.6827964930024798,5,0.24250030517578125,1.0750007629394531,-0.7637481689453125,-2.139998435974121,-1.5400009155273509,3,0.0005600800413452234,-1.2000020345052083,35.875,1.1476520376657091,35.85499954223633,-1.4374985098824595,36.55500030517578,0.0005600800413452234
10911,2016-05-20,35.8849983215332,36.0,35.755001068115234,35.8849983215332,1995000.0,0.004900566831339992,1.1303944007695625,0.0,47.935053287676936,38.67907974590352,0.19597228780241238,0.44545963319515636,-0.12589287003829952,-1.1536149123470452,11.750045306629787,0.29000091552734375,-0.6252673587430095,-0.33800163269042827,-1.489614995088381,0.8136117297075245,-0.9138083138894046,0.2378050485085481,0.6211463395605676,45.99297671043153,-5.5271100499451435,0.5758066811989773,5,0.06750106811523438,0.9000015258789062,-0.9387474060058594,-2.314997673034668,-0.5849990844726562,4,0.004040698468604109,2.1081212046230142,35.709999084472656,-1.2000020345052083,35.875,1.1476520376657091,35.85499954223633,0.004040698468604109
10912,2016-05-23,35.474998474121094,35.84000015258789,35.459999084472656,35.76499938964844,1406400.0,-0.011425382934073691,-1.3750089407052428,-100.0,45.77459945627062,40.1642091845719,0.5834584832921834,0.7460365130116173,0.32107424657450423,-0.7740772722871725,9.584339490039383,0.4249992370605469,-0.6426106510541985,-0.6542514801025376,-1.7217732189211077,0.4132702587160324,-1.1880123495118227,-0.12049061069325262,0.9286544920148643,18.867913664093784,-35.06285272547334,0.5337608694092861,5,0.47750091552734375,1.3100013732910156,-0.41124820709228516,-1.7924985885620117,0.220001220703125,0,0.014658223541377025,1.1303944007695625,35.8849983215332,2.1081212046230142,35.709999084472656,-1.2000020345052083,35.875,0.014658223541377025
10913,2016-05-24,35.880001068115234,36.02999877929688,35.560001373291016,35.76499938964844,2411400.0,0.011416564099067994,1.2650635634116987,-0.39655626002999134,48.113215307324836,41.839936754414055,0.16438960979620987,0.22248931216847012,-0.037462987544799375,-1.2035843272704767,7.4457261035725875,0.5550003051757884,-0.5487321671049514,-0.1667490005493164,-1.0099279180021483,0.6764299169035155,-0.5883384592757324,0.25484045817709955,0.4293595386595328,64.5320715431999,8.317552062784074,0.42158945872641507,5,0.07249832153320312,0.904998779296875,-0.04374980926513672,-1.640000343322754,0.2649993896484375,1,0.010172738375247459,-1.3750089407052428,35.474998474121094,1.1303944007695625,35.8849983215332,2.1081212046230142,35.709999084472656,0.010172738375247459
10914,2016-05-25,36.04499816894531,36.31499862670898,35.875,35.95000076293945,1549400.0,0.004598581268624891,-2.591841183339763,0.8260523435167678,51.72410303941587,43.916874072266324,-0.006811194640164331,-0.054376743122887206,-0.1500569138291965,-1.3875850806906271,4.990615847643299,0.43999862670897727,-0.4750838446152912,0.06749820709228516,-0.46910437425218987,0.6041007884367602,-0.2008030835799488,0.3357994977645191,-0.8199996948242188,75.2293192691186,18.28603634920988,0.2683012906722372,5,-0.10249900817871094,0.7400016784667969,0.037502288818359375,-1.6199979782104492,-0.339996337890625,2,0.019975066091789895,1.2650635634116987,35.880001068115234,-1.3750089407052428,35.474998474121094,1.1303944007695625,35.8849983215332,0.019975066091789895
10915,2016-05-26,35.90999984741211,36.20000076293945,35.77000045776367,36.1150016784668,1298600.0,-0.0037452719764461406,1.2933349609375,-2.1579729349877526,52.56063165709221,45.89451000950433,0.053904657524014965,0.03890513732245182,0.019286721928892803,-1.2676185112043825,4.6288471942727405,0.43000030517578125,-0.4009928470842823,-0.039750099182128906,-0.5251635705752378,0.44566337221097996,-0.2824568348786869,0.20295663651442908,-0.663201370239257,52.63169635885879,-5.217985622127529,0.2427067356965556,5,0.03249931335449219,0.875,0.24250030517578125,-1.4149999618530273,-0.8849983215332031,3,-0.033556057406785356,-2.591841183339763,36.04499816894531,1.2650635634116987,35.880001068115234,-1.3750089407052428,35.474998474121094,-0.033556057406785356
10916,2016-05-27,36.1349983215332,36.13999938964844,35.74499893188477,35.74499893188477,1030200.0,0.006265621695270118,-1.0256465432920285,-1.902419054707818,51.714679219770716,47.28739651370233,-0.17981345555546824,-0.15920841750105552,-0.19899218480239256,-1.5132790135624816,5.010231743941469,0.39500045776366477,-0.3240840801244076,0.16299839019775675,-0.3129869274247241,0.6389837078202376,-0.07499426861348724,0.40099104900900073,-0.8668358413696282,78.9473214564573,22.62064700083978,0.23799265881124082,5,-0.2474994659423828,0.6500015258789062,0.07125186920166016,-1.639998435974121,-0.9699974060058594,4,-0.054379417292429566,1.2933349609375,35.90999984741211,-2.591841183339763,36.04499816894531,1.2650635634116987,35.880001068115234,-0.054379417292429566
10917,2016-05-31,36.150001525878906,36.15499877929688,35.77000045776367,35.91999816894531,3103000.0,0.00041519870050099605,2.2083479034871694,0.5897531202316317,50.97492710626758,49.109728608292805,-0.28866330291421605,-0.17324936363765175,-0.1872979117208189,-1.5435580824350268,5.402354417321895,0.38499832153321023,-0.2710376779414929,0.17175159454345845,-0.3104066576930151,0.653909846779932,-0.06932753157477833,0.41283072066169524,-0.8609023227844261,78.145999858528,23.062583991967784,0.24107912611823504,5,-0.3800029754638672,0.6349983215332031,0.3624992370605469,-1.2525005340576172,-0.7400016784667969,1,-0.02351320201770568,-1.0256465432920285,36.1349983215332,1.2933349609375,35.90999984741211,-2.591841183339763,36.04499816894531,-0.02351320201770568
10918,2016-06-01,35.959999084472656,36.150001525878906,35.599998474121094,36.150001525878906,2630200.0,-0.005255945598514944,4.789431416639897,-0.8260855143131987,48.412661569637415,49.721285254690784,-0.09186046349352495,0.033016000912098775,0.03548176146786375,-1.3548428487202528,5.529496297533659,0.5500030517578125,-0.2093018511039304,-0.02750072479248189,-0.5002476205110966,0.44524617092613283,-0.26387417265178925,0.20887272306682547,-0.6503818929058838,50.34972496838921,-3.195640176706064,0.23637344785930567,6,-0.1900005340576172,0.46000099182128906,0.6712512969970703,-0.9124984741210938,-0.14999771118164062,2,-0.007369282435907065,2.2083479034871694,36.150001525878906,-1.0256465432920285,36.1349983215332,1.2933349609375,35.90999984741211,-0.007369282435907065
10919,2016-06-02,36.84000015258789,36.85499954223633,35.71500015258789,35.845001220703125,3078800.0,0.0244716654760766,1.2243940200299965,-5.2367691937038225,54.86113012080747,50.2301111960293,-0.9170148584570441,-0.8246849460523293,-0.8109954909276311,-2.2263965414848386,5.631205740936443,1.1399993896484375,-0.18123897528482757,0.8115003585815401,0.2038896282022833,1.419111088960797,0.5076949933919082,1.115305723771172,-1.5102753323182725,98.80483052727887,46.49077599415585,0.30380536518963003,6,-0.6825008392333984,-0.4200000762939453,-0.1087493896484375,-1.7924995422363281,-0.9900016784667969,3,-0.018865355373116066,4.789431416639897,35.959999084472656,2.2083479034871694,36.150001525878906,-1.0256465432920285,36.1349983215332,-0.018865355373116066
10920,2016-06-03,37.11999893188477,37.22000122070313,36.60499954223633,36.70000076293945,2460600.0,0.007600401143788016,-1.0163969282337577,0.4221091656347236,62.35292111302899,51.8320965099573,-1.0906668763310563,-1.0643493373955977,-1.0528810055661637,-2.491284229644343,6.00572019683997,0.615001678466804,-0.05312323792656315,1.0312492370605568,0.25535672415153954,1.807141749969574,0.6433029806060517,1.419195493515062,-1.7292631227364836,93.82702967452684,39.639240214281415,0.3879462564545072,6,-0.7799987792968821,-0.8974990844726634,-0.3462486267089915,-1.872497558593757,-1.4799995422363352,4,-0.0381195350632042,1.2243940200299965,36.84000015258789,4.789431416639897,35.959999084472656,2.2083479034871694,36.150001525878906,-0.0381195350632042
10921,2016-06-06,37.150001525878906,37.22000122070313,36.959999084472656,37.11000061035156,1834000.0,0.0008082595597371789,1.8889077268679897,0.09524069028156061,57.83926629260242,53.17261504732749,-1.0307528592678707,-1.0347806431364148,-1.0397672501088309,-2.517264310961977,5.871292080941502,0.26000213623047586,0.02085363602424195,0.9897518157958984,0.10151540485749422,1.8779882267343027,0.5456336103266963,1.4338700212651005,-1.6495097920373283,95.67903850953866,43.31170922920594,0.4441182054692033,6,-0.7600002288818359,-0.9275016784667969,-0.34000110626220703,-1.710000991821289,-1.4850006103515625,0,-0.057200536008584324,-1.0163969282337577,37.11999893188477,1.2243940200299965,36.84000015258789,4.789431416639897,35.959999084472656,-0.057200536008584324
10922,2016-06-07,37.2599983215332,37.47000122070313,37.060001373291016,37.25,2320200.0,0.0029608826685423306,-1.1025871766029611,0.24995231737554835,71.91884518884228,55.817685034162764,-0.9620943355760474,-1.1028739267976277,-1.1064148777497849,-2.6069901849555634,6.193302342191903,0.4099998474121165,0.0793222362525654,1.0372486114501953,0.026118430151740313,2.0483787927486503,0.5316835208009678,1.5428137020994228,-1.6563360184799336,88.76991493441552,29.917500842275473,0.5055650906492288,6,-0.7249984741210938,-0.9124984741210938,-0.5862483978271484,-1.7974967956542898,-1.6099967956542969,1,-0.05622644928556331,1.8889077268679897,37.150001525878906,-1.0163969282337577,37.11999893188477,1.2243940200299965,36.84000015258789,-0.05622644928556331
10923,2016-06-08,37.47999954223633,37.5,36.99499893188477,37.23500061035156,1934600.0,0.005904488207558067,2.543869042041952,24.504006104540252,73.56825726164323,58.244813281076915,-1.0407096664259896,-1.2781442021221139,-1.2900940800480356,-2.8066724390532443,6.637015556715182,0.5050010681152273,0.14777577938389896,1.1872499465942354,0.03389094732325049,2.3406089458652204,0.6105704469587465,1.7639294462297244,-1.7270301257710727,98.87952607992273,35.64645825559656,0.5766794996354913,6,-0.9300003051757812,-1.1175003051757812,-0.8062496185302734,-2.0174980163574148,-2.4650001525878835,2,-0.055229448241895795,-1.1025871766029611,37.2599983215332,1.8889077268679897,37.150001525878906,-1.0163969282337577,37.11999893188477,-0.055229448241895795
10924,2016-06-09,37.43999862670898,37.48500061035156,37.04499816894531,37.185001373291016,1490200.0,-0.0010672602992504165,1.5507297655904466,1.0408096535616682,76.37192338512229,60.890512361969144,-0.8739201737375168,-1.1921540008009686,-1.2117139834141923,-2.747576426466864,7.266535036432829,0.44000244140625,0.26658454466360126,1.0792491912841697,-0.1770666275778936,2.335565010146233,0.45109128185313807,1.7074071007152014,-1.5123261518902495,93.2959393740482,25.25146472585908,0.628157909431033,6,-0.8899993896484304,-1.0774993896484304,-0.7874984741210866,-1.977497100830064,-2.4749984741210866,3,-0.04353625302366204,2.543869042041952,37.47999954223633,-1.1025871766029611,37.2599983215332,1.8889077268679897,37.150001525878906,-0.04353625302366204
10925,2016-06-10,36.84000015258789,37.19499969482422,36.68999862670898,37.18999862670898,1772000.0,-0.01602560085814375,1.805556732929298,-1.3725578194656478,62.88800754496295,62.13199328699051,-0.1431854308978373,-0.5892898968323692,-0.5858034520785864,-2.134731843477951,7.650009518922129,0.75,0.34141214573685374,0.45825061798095845,-0.8161462943785125,1.7326475303404294,-0.17894783819878057,1.0954490741606975,-0.7550949252510364,18.51867550167965,-50.154079814901934,0.6371984561797361,6,-0.29000091552734375,-0.47750091552734375,-0.1875,-1.3549995422363281,-1.9550018310546946,4,-0.02687300961906358,1.5507297655904466,37.43999862670898,2.543869042041952,37.47999954223633,-1.1025871766029611,37.2599983215332,-0.02687300961906358
10926,2016-06-13,36.0099983215332,36.599998474121094,35.939998626708984,36.54499816894531,2791000.0,-0.02252990845865621,1.0465097023355394,1.5285776566757803,56.48484063827918,62.744205901658475,0.7456316015475437,0.2487392943013873,0.25584193042773506,-1.2906720795051498,8.244277807158811,0.9000015258789062,0.37298007265115984,-0.3687511444091811,-1.6465161810568532,0.9090138922384909,-1.0076336627330207,0.27013137391465847,1.4900016784667969,4.487155974519801,-67.57389038117728,0.6388825183238366,6,0.5400009155273438,0.35250091552734375,0.6425018310546875,-0.5249977111816406,-0.7399978637695312,0,-0.010274894449620486,1.805556732929298,36.84000015258789,1.5507297655904466,37.43999862670898,2.543869042041952,37.47999954223633,-0.010274894449620486
10927,2016-06-14,35.96500015258789,36.01499938964844,35.30500030517578,35.49499893188477,4720600.0,-0.0012496020839413147,1.4912261915915996,-0.8785072051451949,51.128806085684296,63.04599973677478,0.8511333471715758,0.26063255825478393,0.32848101756677295,-1.2194402090619931,8.881607851331767,0.7099990844726562,0.4141654723788051,-0.3842493057250991,-1.6720843473964777,0.9035857359462796,-1.028166826560792,0.2596682151105938,1.5037998199462876,30.068334358696298,-41.171059856719346,0.6439175208356905,6,0.4375,0.39749908447265625,0.505000114440918,-0.4799995422363281,-0.5,1,-0.008341421820874384,1.0465097023355394,36.0099983215332,1.805556732929298,36.84000015258789,1.5507297655904466,37.43999862670898,-0.008341421820874384
10928,2016-06-15,36.005001068115234,36.09000015258789,35.70500183105469,36.0,4364000.0,0.001112217860631981,3.4,0.010640542821894843,49.45058975796606,62.44482858534797,0.9143398831997445,0.24500722239945105,0.31860637764194877,-1.2462806029601268,9.684810209378151,0.3849983215332031,0.44774673889800454,-0.3517484664916992,-1.6291689471453026,0.9256720141619041,-0.9904587068185009,0.28696177383510246,1.3772469177246052,32.1101222452815,-37.02903200436725,0.6387102403268029,6,0.39749908447265625,0.3574981689453125,0.4649991989135742,-0.35250091552734375,-0.625,2,-0.00985972869615337,1.4912261915915996,35.96500015258789,1.0465097023355394,36.0099983215332,1.805556732929298,36.84000015258789,-0.00985972869615337
10929,2016-06-16,35.93000030517578,35.959999084472656,35.380001068115234,35.54499816894531,3434600.0,-0.0020830651496874797,1.606734445454078,76.98398169336384,50.279335561766565,61.10331907965214,0.9461836375484936,0.34186746296023784,0.41091026975492184,-1.141416783582585,10.171834079466432,0.625,0.4853475584319682,-0.4294992446899428,-1.702783079580179,0.8437845902002934,-1.066141162135061,0.20714267275517528,1.3691577734374931,33.06879374793118,-36.582156990463716,0.6366419174451183,6,0.4724998474121094,0.4324989318847656,0.42624950408935547,-0.1999988555908132,-0.40000152587890625,3,-0.02546620951170797,3.4,36.005001068115234,1.4912261915915996,35.96500015258789,1.0465097023355394,36.0099983215332,-0.02546620951170797
10930,2016-06-17,35.72999954223633,35.939998626708984,35.474998474121094,35.939998626708984,3517200.0,-0.005566400257186799,3.4285921889191644,-0.5454491409547589,44.30382735072816,59.59938141944389,1.037368126208996,0.5728117954659808,0.6367242375217259,-0.9219931090169098,10.412584718691768,0.4650001525878906,0.5487711531920496,-0.630500030517581,-1.901665686545627,0.640665625510465,-1.266082858531604,0.005082797496442026,1.4893922254394454,32.818520307768445,-34.18356873709083,0.6355828280140248,6,0.6725006103515625,0.6324996948242188,0.5337505340576172,1.9073486399179274e-06,0.005001068115234375,4,-0.0214105625370673,1.606734445454078,35.93000030517578,3.4,36.005001068115234,1.4912261915915996,35.96500015258789,-0.0214105625370673
10931,2016-06-20,36.02999877929688,36.459999084472656,35.970001220703125,36.17499923706055,3659400.0,0.00839628438018658,-2.6981588380094146,0.6904813805630906,48.43746585154097,56.99033927085485,0.6278098648676718,0.29959289610160766,0.3639773422816788,-1.186816157842749,10.675894157723704,0.7299995422363281,0.5212747178267847,-0.3377508163452063,-1.5991137527200223,0.9236121200296097,-0.9684322845326179,0.29293065184220524,1.1128173298788937,62.770497001083925,-2.7053899225169715,0.6306814681874091,6,0.3725013732910085,0.33250045776366477,0.3012514114379812,-0.2924976348877024,-0.454998016357429,0,-0.03177908677647834,3.4285921889191644,35.72999954223633,1.606734445454078,35.93000030517578,3.4,36.005001068115234,-0.03177908677647834
10932,2016-06-21,35.99499893188477,36.25,35.970001220703125,36.005001068115234,2967000.0,-0.0009714085095173797,-8.333672431332655,0.0689800320959266,50.47489598872061,54.424410240530115,0.5190865171416164,0.39584237136360656,0.4317040009779234,-1.122873412843596,10.52307886664752,0.279998779296875,0.4271799378876011,-0.3987506866454993,-1.6027651681580153,0.8052637948670167,-1.0007579274017573,0.2032565541107587,1.0743045451310067,56.94435123536438,-10.013425671954437,0.6020072407562587,6,0.40000152587889914,0.36750030517577414,0.33625125885009055,-0.21999740600585938,-0.5349998474121165,1,-0.02014164455159595,-2.6981588380094146,36.02999877929688,3.4285921889191644,35.72999954223633,1.606734445454078,35.93000030517578,-0.02014164455159595
10933,2016-06-22,36.24499893188477,36.29499816894531,36.0,36.165000915527344,4873400.0,0.006945409290693094,2.277821341528028,-7.998093058740183,40.26184678778811,50.41217950749299,0.0843488422776204,0.18402415952024853,0.20704969196510348,-1.341624095670987,10.673106268547397,0.29999923706053977,0.35716589076628935,-0.16700057983397443,-1.3490923620246065,1.0150912023566576,-0.758046470929294,0.42404531126134515,0.7537324182574068,80.09254189993531,16.454208875873334,0.591045891095316,6,0.00500106811522727,0.11750030517577414,0.11750125885009055,-0.4699974060058594,-0.9099998474121165,2,-0.021520176639065025,-8.333672431332655,35.99499893188477,-2.6981588380094146,36.02999877929688,3.4285921889191644,35.72999954223633,-0.021520176639065025
10934,2016-06-23,36.76499938964844,36.96500015258789,36.45000076293945,36.685001373291016,2469200.0,0.014346819508558983,1.1458328366274866,0.9999999999999112,44.61306026523406,48.381629809745334,-0.605102494676963,-0.2943619981540522,-0.2926457220897447,-1.8299880932593808,11.180330232361746,0.7200012207031179,0.23288518773125588,0.31699981689452983,-0.8618817674951771,1.4958814012842367,-0.2724409753003272,0.9064406090893868,-1.4599990844726562,86.57714512474558,25.652155331236088,0.5894407921948551,6,-0.6299991607666016,-0.4025001525878906,-0.36749839782714844,-0.9899978637695241,-1.4150009155273438,3,-0.037671653597882604,2.277821341528028,36.24499893188477,-8.333672431332655,35.99499893188477,-2.6981588380094146,36.02999877929688,-0.037671653597882604
10935,2016-06-24,34.705001831054695,35.900001525878906,34.634998321533196,35.2599983215332,6176800.0,-0.056031486272069886,-2.6402786087127805,-6.937628153163804,27.042243229535345,45.11023009766268,1.2518413852181425,1.7610198309476957,1.7644606226954167,0.2629216712765583,12.0891680135142,2.1300010681152415,0.015207360749556642,-1.6827478408813406,-3.0802919209463084,-0.28520376081637266,-2.381519880913828,-0.983975800848853,2.259998321533196,3.004440107663388,-51.31335866028584,0.6987720400324846,6,1.0949974060058523,1.362497329711907,1.7087488174438406,1.0699996948242188,0.31999969482421164,4,0.023771701619792474,1.1458328366274866,36.76499938964844,2.277821341528028,36.24499893188477,-8.333672431332655,35.99499893188477,0.023771701619792474
10936,2016-06-27,34.169998168945305,34.43000030517578,33.755001068115234,34.30500030517578,5586600.0,-0.015415750868241096,2.5064700869944314,0.2432486304806708,23.130451281704225,41.999301786109335,1.6744827215163127,2.2569790351362897,2.2833655131787154,0.8237495128835448,13.27095390726768,0.9500007629394602,-0.2422745023172439,-2.119501495361334,-3.8325377114405725,-0.4064652792820951,-2.9760196034009496,-1.262983387321718,2.7950019836425852,12.928262280119855,-35.50183931211538,0.8565181080396185,6,1.190002441406257,1.4575023651123118,2.198751449584968,1.605003356933608,0.8800010681152486,0,0.045800483619240495,-2.6402786087127805,34.705001831054695,1.1458328366274866,36.76499938964844,2.277821341528028,36.24499893188477,0.045800483619240495
10937,2016-06-28,35.29999923706055,35.375,34.049999237060554,34.384998321533196,8062400.0,0.033069977426636754,1.4882586394635662,-6.777677309974265,33.633640341833384,40.2418629620946,0.4919667349493153,1.1173183457783153,1.1121849300836644,-0.2873259992154189,14.0905827427031,1.325000762939446,-0.39873740151272585,-0.9470003128051729,-2.7158755598978175,0.8218749342874716,-1.8314379363514988,-0.06256268925884712,1.53660095214844,48.130797806726704,5.830959334820292,0.8844376235463239,6,0.060001373291015625,0.3275012969970703,1.0687503814697266,0.4750022888183665,3.9550018310546804,1,0.007790411666360297,2.5064700869944314,34.169998168945305,-2.6402786087127805,34.705001831054695,1.1458328366274866,36.76499938964844,0.007790411666360297
10938,2016-06-29,35.69499969482422,35.834999084472656,35.20500183105469,35.650001525878906,14391000.0,0.011189814909371654,2.8769425794638246,0.04917827750956762,37.56237965220206,38.82886786103188,0.05405234375828627,0.7393539289549693,0.673943029141256,-0.6399949307440522,14.465529407731303,0.6299972534179688,-0.46677408139324683,-0.5387498855590849,-2.320599405340822,1.2430996342226521,-1.4296746454499498,0.3521748743317801,1.018336529541017,60.436111527043956,23.571275850755114,0.8909247598908675,6,-0.33499908447265625,-0.06749916076660156,0.6737499237060547,0.0800018310546946,3.8800010681152344,2,-0.006583572275128402,1.4882586394635662,35.29999923706055,2.5064700869944314,34.169998168945305,-2.6402786087127805,34.705001831054695,-0.006583572275128402
10939,2016-06-30,36.14500045776367,36.18999862670898,35.095001220703125,35.595001220703125,17198200.0,0.012606829157774335,2.421890553194587,12.222702611054595,44.93809804292018,38.89934238238655,-0.4048139074950896,0.2472947947433397,0.17955781578355356,-1.033999508431009,14.811724861150354,1.0949974060058523,-0.4957142099705578,-0.05399913787842081,-1.813028598127957,1.7050303223711154,-0.9335138680031889,0.8255155922463473,0.4500023603515615,98.1520240631661,56.53067629039604,0.8795147301247679,6,-0.7849998474121094,-0.5174999237060547,0.22374916076660156,-0.12999916076660156,3.954998016357422,3,-0.02240977626317986,2.8769425794638246,35.69499969482422,1.4882586394635662,35.29999923706055,2.5064700869944314,34.169998168945305,-0.02240977626317986
10940,2016-07-01,35.70500183105469,36.625,35.02000045776367,36.31499862670898,9229800.0,-0.012173153164657835,1.609756324491296,-1.1090866214913278,47.644815577863106,38.81127012975567,0.034940231158799406,0.6069696760103938,0.5718842521494238,-0.5500541034364588,14.500945267597864,1.6049995422363281,-0.5329195772227919,-0.42324790954589986,-2.13961250238755,1.2931166832957501,-1.2814302059667284,0.4349343868749287,-1.9500007629394531,67.94430274086764,20.732392871823443,0.8581822964208267,7,-0.345001220703125,-0.07750129699707031,0.658747673034668,0.4324989318847656,4.329998016357422,4,-0.009942678580815212,2.421890553194587,36.14500045776367,2.8769425794638246,35.69499969482422,1.4882586394635662,35.29999923706055,-0.009942678580815212
10941,2016-07-05,35.025001525878906,35.70000076293945,34.834999084472656,35.61999893188477,6127000.0,-0.019044959257902838,1.291391933063526,0.9754107074737421,43.389605895340026,38.024015674935605,0.622893631832504,1.1801126357779452,1.1843670316159916,0.16950676974393275,14.205770579443092,0.8700027465820312,-0.5888829877288799,-0.9969982147216783,-2.710133775553082,0.7161373461097256,-1.8535659951373802,-0.14043043430597635,-1.2126004791259746,37.864155337389334,-11.040574999157329,0.8565677804157014,7,0.33499908447265625,0.6024990081787109,1.3387479782104492,1.1124992370605469,5.069999694824226,1,0.0,1.609756324491296,35.70500183105469,2.421890553194587,36.14500045776367,2.8769425794638246,35.69499969482422,0.0
10942,2016-07-06,35.165000915527344,35.27000045776367,34.625,35.044998168945305,14695400.0,0.003997127296197167,2.9090719933416564,-0.20168616765508246,44.17475856573791,38.45878365026336,0.39423569092195265,0.9224061203316296,0.9954604614669762,0.079704284603622,13.606789035869621,0.6450004577636719,-0.6039300601447053,-0.7522489547729521,-2.4016708426320648,0.8971729330861606,-1.5769598987025049,0.07246198915660074,-1.2963478897094731,27.000045776367188,-23.036472631168053,0.8247109439295551,7,0.19499969482421875,0.46249961853027344,1.171248435974121,1.0799999237060547,5.114997863769538,2,-0.0032703448165135596,1.291391933063526,35.025001525878906,1.609756324491296,35.70500183105469,2.421890553194587,36.14500045776367,-0.0032703448165135596
10943,2016-07-07,35.40999984741211,35.83000183105469,35.21500015258789,35.43000030517578,5987600.0,0.006967124285686799,-2.000009304143135,-0.1666666666666568,46.47696217816082,38.66588386281078,0.020490951059080942,0.5421741607355912,0.6975900623236697,-0.12186554386438075,13.069362622602315,0.6650009155273438,-0.6569760705381711,-0.4037500381469741,-1.892209912716126,1.0847098364221779,-1.1479799754315465,0.34047989913759835,-1.4862198821105963,39.24999237060547,-12.398587262348578,0.7442299372845759,7,-0.2199993133544922,0.2175006866455078,0.8674993515014648,1.072500228881843,4.740001678466797,3,0.10858518038045473,2.9090719933416564,35.165000915527344,1.291391933063526,35.025001525878906,1.609756324491296,35.70500183105469,0.10858518038045473
10944,2016-07-08,35.810001373291016,35.99499893188477,35.57500076293945,35.84000015258789,4910800.0,0.0112962871392992,1.470604075038086,1.4999046347510967,50.52771643620801,41.27538088577441,-0.5914169594071126,0.014541654425883621,0.25149876966246154,-0.48437320385865945,12.564040471881654,0.5849990844726634,-0.7123550078340699,0.07775135040283487,-1.199265759683783,1.3547684604894528,-0.5607572046404741,0.7162599054461438,-1.8321970072955338,59.25006866455078,5.003996330871118,0.6385085550433105,7,-0.6200008392333984,-0.18250083923339844,0.28499794006347656,0.6724987030029368,4.559997558593757,4,0.10513820846867028,-2.000009304143135,35.40999984741211,2.9090719933416564,35.165000915527344,1.291391933063526,35.025001525878906,0.10513820846867028
10945,2016-07-11,35.849998474121094,36.025001525878906,35.529998779296875,36.0,3062800.0,0.0011169254201679468,3.949914171275987,5.000254323499491,48.77048966748549,44.124274039750105,-0.5050246279420207,-0.10901604585937719,0.19603599948777628,-0.4931290913056827,12.756355169654535,0.49500274658203125,-0.7517790419470884,0.16724853515624716,-1.0010988811054915,1.3355959514179858,-0.41692517297462217,0.7514222432871165,-1.8192501954455196,87.49979564144064,32.91378595683569,0.5841737081308691,7,-0.5124988555908203,-0.22249794006347656,0.438751220703125,0.6325016021728587,4.295001983642578,0,0.11854951690075888,1.470604075038086,35.810001373291016,-2.000009304143135,35.40999984741211,2.9090719933416564,35.165000915527344,0.11854951690075888
10946,2016-07-12,35.63999938964844,36.20000076293945,35.630001068115234,36.20000076293945,5766600.0,-0.005857715297373001,1.035708203622591,3.7333045114694063,47.631757219296475,45.679620359468224,-0.07216630587313944,0.07572483881637027,0.4127947763506654,-0.24808242036672823,12.957747082631505,0.5699996948242188,-0.8597046039161427,-0.02425060272216939,-1.1824534437196448,1.133952238275306,-0.6033520232209071,0.5548508177765683,-1.5573660765463728,64.4443744747225,9.737117197242924,0.5791014204987373,7,-0.0149993896484375,-0.012498855590820312,0.6412506103515625,0.8425006866455149,4.49000167846679,1,0.12331651327244941,3.949914171275987,35.849998474121094,1.470604075038086,35.810001373291016,-2.000009304143135,35.40999984741211,0.12331651327244941
10947,2016-07-13,35.665000915527344,35.97999954223633,35.529998779296875,35.90999984741211,5562200.0,0.0007015018604676904,1.3376764924448847,0.43749701977506966,46.011018020376845,46.61835795593209,-0.04464204953065831,0.028560037386036186,0.38418303595944536,-0.23378287741076065,12.246834188015617,0.4500007629394531,-0.683942927582109,0.015750885009765625,-1.1337900372857774,1.1652918073053087,-0.5590195761380059,0.5905213461575372,-1.5315202686873235,45.68532833485663,-5.570820483416043,0.5747704611477729,7,-0.04000091552734375,-0.03750038146972656,0.6412496566772461,0.8174991607666087,4.469997406005859,2,0.12421141711641215,1.035708203622591,35.63999938964844,3.949914171275987,35.849998474121094,1.470604075038086,35.810001373291016,0.12421141711641215
10948,2016-07-14,35.650001525878906,35.810001373291016,35.19499969482422,35.810001373291016,10020600.0,-0.0004205632766970391,6.687528312233269,0.6530634488127676,41.75906899950605,46.26513250666385,-0.04100949292994471,0.016443157732737745,0.40338296234958904,-0.18244394215829374,11.486620565902712,0.6150016784667969,-0.41225122462188324,0.018501472473147373,-1.1188084753188434,1.1558114202651382,-0.550153501422848,0.5871564463691428,-1.4666904919756831,45.273765918278265,-1.4519513868233602,0.568654973895997,7,-0.02500152587890625,-0.022500991821289062,0.7912483215332031,0.8324985504150462,4.6399993896484375,3,0.12987369018924122,1.3376764924448847,35.665000915527344,1.035708203622591,35.63999938964844,3.949914171275987,35.849998474121094,0.12987369018924122
10949,2016-07-15,35.014999389648445,35.93000030517578,34.97999954223633,35.75,6147800.0,-0.01781212087100481,-1.3602494479353255,4.593758195646428,52.90259670679,46.84933040987795,0.465832564391377,0.6106914374007673,1.0273952047518264,0.4890869516863816,10.356288904939085,0.9500007629394531,-0.2837386152468895,-0.5707506179809485,-1.7308876735623429,0.5893864376004458,-1.1508191457716421,0.009317909809745117,-0.7828545764232828,2.8688370813223423,-47.34718818106812,0.5800685277906967,7,0.39750099182128196,0.6050014495849538,1.4412498474121023,1.4675006866455078,5.334999084472649,4,0.14665149866455618,6.687528312233269,35.650001525878906,1.3376764924448847,35.665000915527344,1.035708203622591,35.63999938964844,0.14665149866455618
10950,2016-07-18,34.96500015258789,34.99499893188477,34.34000015258789,34.94499969482422,5615800.0,-0.0014279376819105183,15.375375518570536,-0.027211484564761832,58.18745683420175,48.49353606975147,0.4468105520082659,0.6328888212931787,1.0689819316355127,0.5687493187769945,9.422170936660383,0.674999237060554,-0.2097137724055358,-0.5824998855590806,-1.7726676484107244,0.6076678772925632,-1.1775837669849025,0.012583995866741304,-0.6849982356272335,33.60213951122669,-20.449394513011335,0.5950838814258214,7,0.30500030517578125,0.5100002288818359,1.4912490844726562,1.5174999237060618,5.299999237060547,0,0.1545831189964071,-1.3602494479353255,35.014999389648445,6.687528312233269,35.650001525878906,1.3376764924448847,35.665000915527344,0.1545831189964071
10951,2016-07-19,34.884998321533196,34.915000915527344,34.525001525878906,34.86999893188477,3932000.0,-0.002288054646233828,9.399348998067339,0.7499523173748378,44.54663755265877,48.53485595718713,0.5641956413163527,0.6563639751664141,1.1457545612868003,0.678809066840607,9.420705682206263,0.4399986267089844,-0.23954724334661393,-0.6052516937255916,-1.8077861995979063,0.5972828121467231,-1.2065189466617525,-0.003984440789430721,-0.5580964429117543,33.23160803505758,-20.677871972376614,0.6012672529361586,7,0.38500213623047586,0.4750022888183665,1.5712509155273509,1.5975017547607564,5.020000457763686,1,0.15078120651603055,15.375375518570536,34.96500015258789,-1.3602494479353255,35.014999389648445,6.687528312233269,35.650001525878906,0.15078120651603055
10952,2016-07-20,35.27000045776367,35.334999084472656,34.78499984741211,34.814998626708984,2601200.0,0.011036323771093093,-1.1359218986104116,30.33468972535936,44.40053998795784,48.30414238049791,0.2186470895082806,0.22584084635450807,0.7525814993200868,0.3249717243479324,9.216391177679375,0.5499992370605469,-0.25638933160781363,-0.18399963378906392,-1.366003386475441,0.9980041188973132,-0.775001510132256,0.4070022425541282,-0.9300003051757812,58.49057961800249,5.1833304528174295,0.5910018763431889,7,0.0,0.09000015258789062,1.186248779296875,1.2124996185302805,4.6399993896484375,2,0.13779417485892798,9.399348998067339,34.884998321533196,15.375375518570536,34.96500015258789,-1.3602494479353255,35.014999389648445,0.13779417485892798
10953,2016-07-21,35.46500015258789,35.78499984741211,35.290000915527344,35.36000061035156,4563000.0,0.005528769273982048,-3.040825223822499,0.23076729601931653,40.395478399551756,47.17833815420278,0.03606194978447519,-0.032243726321901534,0.5492515578455937,0.16881430637147332,8.995926752311355,0.5149993896484375,-0.17684661039625382,0.04999999999999716,-1.0720660521070897,1.172066052107084,-0.5110330260535463,0.6110330260535406,-1.079300003051756,70.75471019099876,22.16495913138165,0.5610330260535419,7,-0.19499969482421875,-0.10499954223632812,0.9174995422363281,1.0174999237060618,3.8800010681152415,3,0.13167906806295449,-1.1359218986104116,35.27000045776367,9.399348998067339,34.884998321533196,15.375375518570536,34.96500015258789,0.13167906806295449
10954,2016-07-22,35.380001068115234,35.53499984741211,35.29999923706055,35.42499923706055,2099200.0,-0.002396703344338058,-1.2926684034238929,-0.4285558583106267,44.897949406476506,46.74805590297955,0.05995601190780775,-0.059369265065782884,0.6247609472397357,0.2792231820635962,9.166840419940833,0.2350006103515625,-0.1108023437683201,0.03425083160400533,-0.8906353973538401,0.9591370605618508,-0.4281922828749174,0.49669394608292805,-0.949514921569822,71.9723968975549,24.763820010204356,0.4624431144789229,7,-0.1100006103515625,-0.020000457763671875,1.0024986267089844,1.102499008178718,4.090000152587898,4,0.13877896266761414,-3.040825223822499,35.46500015258789,-1.1359218986104116,35.27000045776367,9.399348998067339,34.884998321533196,0.13877896266761414
10955,2016-07-25,35.529998779296875,35.54999923706055,35.150001525878906,35.33000183105469,2315200.0,0.00423961861654143,2.3333439298089456,-4.444557477110885,59.510310463338605,48.06789515231757,-0.15668424767863343,-0.15219433434066332,0.45586009541852945,0.15440826367045446,7.753698850317166,0.3999977111816406,-0.07607277488125419,0.14299869537353516,-0.7339069956060129,1.0199043863530832,-0.2954541501162353,0.5814515408633056,-1.0556223556823738,79.76179303120487,30.075297351663465,0.4384528454897733,7,-0.3699989318847656,-0.1699981689453125,0.8525009155273438,0.9525012969970774,3.9449996948242188,0,0.13566000170066994,-1.2926684034238929,35.380001068115234,-3.040825223822499,35.46500015258789,-1.1359218986104116,35.27000045776367,0.13566000170066994
10956,2016-07-26,35.73500061035156,35.79499816894531,35.39500045776367,35.459999084472656,2693400.0,0.005769823757329817,1.0253220790759663,1.3750286106660563,60.477930864252876,49.67532991274824,-0.3875477710394435,-0.24658086583903582,0.24523074429478697,-0.028912876294313605,5.590392013837098,0.3999977111816406,-0.10394801321943703,0.2697504043579073,-0.4061701966935445,0.9456710054093591,-0.06820989616782214,0.6077107048836368,-1.217611715209351,94.05963779200422,39.78899370486693,0.3379603005257274,7,-0.6000003814697266,-0.375,0.6474990844726562,0.9375,3.8600006103515696,1,0.1267664391192047,2.3333439298089456,35.529998779296875,-1.2926684034238929,35.380001068115234,-3.040825223822499,35.46500015258789,0.1267664391192047
10957,2016-07-27,35.57500076293945,35.8650016784668,35.38999938964844,35.790000915527344,2157400.0,-0.004477398759740403,1.602740298694648,-0.7818143986683312,53.130944625407146,50.93887164895948,-0.2700563225318433,-0.06843072197599298,0.3819924207492633,0.15612901753744524,4.644466365631043,0.4750022888183594,-0.12577768491215124,0.09600048065185263,-0.5769478070231102,0.7689487683268155,-0.24047366318563235,0.4324746244893376,-1.0154596457000835,59.44044005057807,3.1347131146472194,0.33647414383748286,7,-0.4400005340576172,-0.21500015258789062,0.8074989318847656,1.0974998474121094,4.349998474121094,2,0.12171462891065454,1.0253220790759663,35.73500061035156,2.3333439298089456,35.529998779296875,-1.2926684034238929,35.380001068115234,0.12171462891065454
10958,2016-07-28,35.459999084472656,35.61000061035156,35.2400016784668,35.525001525878906,2202600.0,-0.0032326542797042057,2.148918901370041,0.30233672220152236,42.553150044071934,49.78893313087969,-0.20656315912668788,0.029579141211982574,0.4945070473269695,0.3031031188690392,4.124077919050803,0.3699989318847656,-0.12638190542169525,-0.00725116729736186,-0.6724818237595258,0.6579794891648021,-0.3398664955284403,0.32536416093371656,-0.8591487895780716,43.35629264857309,-12.057452176313035,0.3326153282310803,7,-0.3574981689453125,-0.09999847412109375,0.9187507629394531,1.2125015258789062,4.870002746582031,3,0.12549353857394863,1.602740298694648,35.57500076293945,1.0253220790759663,35.73500061035156,2.3333439298089456,35.529998779296875,0.12549353857394863
10959,2016-07-29,35.334999084472656,35.470001220703125,35.21500015258789,35.28499984741211,2638800.0,-0.0035250987937768263,-1.6842411709197502,-0.7691901408450704,39.42508639840087,47.704225304679596,-0.035087453872698404,0.09569055376303481,0.6148714337150807,0.4583959229588572,3.9679787176083154,0.2550010681152344,-0.1197720406800471,-0.0917510986328125,-0.6770744178696404,0.4935722206040154,-0.3844127582512229,0.2009105609855979,-0.6936657954759653,25.873778896992526,-24.42869022584309,0.2926616596184137,7,-0.1399974822998047,0.02500152587890625,0.9712505340576172,1.3375015258789062,5.155002593994141,4,0.11348527635854966,2.148918901370041,35.459999084472656,1.602740298694648,35.57500076293945,1.0253220790759663,35.73500061035156,0.11348527635854966
10960,2016-08-01,35.349998474121094,35.53499984741211,35.25,35.470001220703125,2705000.0,0.0004244910156239179,1.279998779296875,-2.40009155413138,43.52678115271698,47.59090792690827,0.011475076065828205,0.05558122334730342,0.6006344348582999,0.47344539608219804,4.20571323679544,0.2849998474121094,-0.07994900561484997,-0.059001541137696734,-0.6301557869233818,0.5121527046479883,-0.3445786640305428,0.22657558175514936,-0.6689918509043338,20.768923788396304,-26.5985849168051,0.2855771228928426,8,-0.024997711181640625,-0.15999794006347656,0.8987512588500977,1.387502670288086,4.975002288818359,0,0.1165488804645407,-1.6842411709197502,35.334999084472656,2.148918901370041,35.459999084472656,1.602740298694648,35.57500076293945,0.1165488804645407
10961,2016-08-02,35.025001525878906,35.375,34.90999984741211,35.23500061035156,2507200.0,-0.009193690587571357,-1.1136253294492995,1.7499523173755485,37.40159135896295,46.813246968131075,0.4005411456682495,0.4011450888855066,0.9169913882087002,0.8294611690457359,4.397422621148615,0.4650001525878906,-0.08841405513184952,-0.38399848937988423,-0.9551527351655693,0.18715575640580084,-0.6695756122727303,-0.09842136648703814,-0.30511503512648375,12.042037483822519,-34.07020703936833,0.2855771228928426,8,0.3624992370605469,0.16499900817871094,0.908747673034668,1.4649982452392578,5.024997711181641,1,0.1270520129729109,1.279998779296875,35.349998474121094,-1.6842411709197502,35.334999084472656,2.148918901370041,35.459999084472656,0.1270520129729109
10962,2016-08-03,35.049999237060554,35.154998779296875,34.884998321533196,35.040000915527344,3300800.0,0.0007137104951495665,1.4545785576807013,-0.04761126248868052,38.23524571893625,46.573221114729336,0.3811348079836847,0.38692798898532743,0.8966835624766105,0.821252804703569,4.388343951545384,0.270000457763679,-0.12181502580504855,-0.3532506942748981,-0.9369262166149639,0.23042482806516773,-0.6450884554449274,-0.06141293310486873,-0.2920104761231812,22.758675120361634,-22.490538137056458,0.2918377611700313,8,0.325000762939446,0.28750038146971946,0.44375133514403586,1.0000019073486257,3.8500022888183523,2,0.12967195670683096,-1.1136253294492995,35.025001525878906,1.279998779296875,35.349998474121094,-1.6842411709197502,35.334999084472656,0.12967195670683096
10963,2016-08-04,39.25500106811523,39.375,37.28499984741211,37.28499984741211,14480000.0,0.1199715241821877,-1.1218262512973836,197.0331934374785,84.64054263454739,50.98906480673722,-3.609271860498737,-3.705214651883196,-3.267725640855936,-3.3403414566460086,5.64210775639341,4.325000762939446,0.03677487089592546,3.659501075744622,1.8405970774095337,5.47840507407971,2.7500490765770778,4.568953074912166,-4.459672082396601,97.32741899718512,44.78752668244251,0.9094519991675448,8,-2.1250019073486257,-2.397500991821282,-3.7612504959106374,-3.2049999237060476,-0.25,3,0.01706784233129266,1.4545785576807013,35.049999237060554,-1.1136253294492995,35.025001525878906,1.279998779296875,35.349998474121094,0.01706784233129266
10964,2016-08-05,39.57500076293945,39.72000122070313,38.959999084472656,39.25500106811523,6625000.0,0.008151819796641036,1.4918077894789157,0.16243629265874973,86.07199570174907,53.9403631665606,-3.6561114646560995,-3.930190636053645,-3.547896515015168,-3.6131152792197696,6.850551159040777,0.7600021362304759,0.1936274843886494,3.791250801086427,1.2449796220216385,6.337521980151216,2.518115211554033,5.064386390618822,-4.690002441406257,97.00102645670445,40.32794775396658,1.273135589532393,8,-2.272500991821289,-2.5450000762939453,-4.081250190734863,-3.5249996185302734,-0.9949989318847656,4,0.01907772719040013,-1.1218262512973836,39.25500106811523,1.4545785576807013,35.049999237060554,-1.1136253294492995,35.025001525878906,0.01907772719040013
10965,2016-08-08,40.099998474121094,40.224998474121094,39.35499954223633,39.56499862670898,6702000.0,0.013265892635769161,1.2165582190948718,1.6718761175881405,88.14925941243018,57.014955227469194,-3.871848340750752,-4.343138656760644,-4.0217916370190565,-4.096056902506476,8.265464097754466,0.8699989318847656,0.38381560693458283,4.103748512268069,0.9077280356975876,7.299768988838551,2.5057382739828284,5.70175875055331,-4.924899978637704,97.65917609685046,36.45030447618352,1.5980102382852424,8,-2.5450000762939453,-2.8174991607666016,-4.606247901916504,-4.049997329711914,-1.5550003051757812,0,0.009725766064489827,1.4918077894789157,39.57500076293945,-1.1218262512973836,39.25500106811523,1.4545785576807013,35.049999237060554,0.009725766064489827
10966,2016-08-09,40.03499984741211,40.625,39.81999969482422,40.30500030517578,4108000.0,-0.0016209134459427288,-1.2999983651315252,-0.5046738967678386,86.56949667011347,60.730349899103224,-3.5009077920137344,-4.144485220472326,-3.9126455692228532,-4.004281638190449,9.625746179257492,0.8050003051757812,0.5784931493408578,3.8189998626709,0.15587256978820108,7.482127155553599,1.987436216229547,5.650563509112253,-4.455909353637701,89.7212547027428,27.004924200748853,1.8315636464413512,8,-2.280000686645508,-2.552499771118164,-4.5412492752075195,-3.9849987030029297,-0.8849983215332031,1,0.007243684691710772,1.2165582190948718,40.099998474121094,1.4918077894789157,39.57500076293945,-1.1218262512973836,39.25500106811523,0.007243684691710772
10967,2016-08-10,40.09500122070313,40.38999938964844,39.849998474121094,40.09000015258789,2893600.0,0.0014987229554068726,-1.2267875822905279,-0.018522443097555245,86.28531214480081,65.58947902140643,-3.1875223978273937,-4.063945949829183,-3.9273757277447388,-4.027145717545906,11.189879718068468,0.5400009155273438,0.7340699795709327,3.657501220703132,-0.3817714576381235,7.696773899044388,1.6378648815325079,5.677137559873756,-4.011319776306166,84.13177379988394,21.5055913958913,2.0196363391706273,8,-2.3400020599365305,-2.612501144409187,-4.601250648498542,-4.045000076293952,-0.865001678466804,2,-0.001122383895061474,-1.2999983651315252,40.03499984741211,1.2165582190948718,40.099998474121094,1.4918077894789157,39.57500076293945,-0.001122383895061474
10968,2016-08-11,40.27999877929688,40.415000915527344,40.09000015258789,40.31999969482422,2104600.0,0.004613980620063574,1.826052343516768,-7.998474446974248,87.80867150058488,70.9654329216491,-2.924436824568822,-4.094202631576117,-4.05789370568187,-4.169721062789215,13.273409376106816,0.3250007629394531,0.8965500882896436,3.610998916625981,-0.7556808337539067,7.977678667005868,1.427659041436037,5.794338791815925,-3.7421854793396108,79.27921735743621,17.098511696734136,2.183339875189945,8,-2.5249996185302805,-2.797498703002937,-4.786248207092292,-4.229997634887702,-1.0949974060058665,3,-0.03426011159978648,-1.2267875822905279,40.09500122070313,-1.2999983651315252,40.03499984741211,1.2165582190948718,40.099998474121094,-0.03426011159978648
10969,2016-08-12,40.150001525878906,40.5,39.97000122070313,40.32500076293945,2084800.0,-0.0032273400535650643,1.0190517711171392,4.374880793439648,85.7585824896896,75.65785529242385,-2.2792964424824262,-3.7521539358523626,-3.9021736051150526,-4.00265647493903,15.152846325224715,0.5299987792968679,1.1174549229221284,3.2242515563964815,-1.3326571342064284,7.7811602469993915,0.9457972110950266,5.5027059016979365,-3.2034695559173656,62.598558825914694,2.532614820994368,2.2784543453014545,8,-2.3950023651123047,-2.667501449584961,-4.741250991821289,-4.100000381469727,-0.8500022888183594,4,-0.028518067602703923,1.826052343516768,40.27999877929688,-1.2267875822905279,40.09500122070313,-1.2999983651315252,40.03499984741211,-0.028518067602703923
10970,2016-08-15,40.36999893188477,40.46500015258789,40.040000915527344,40.040000915527344,2774800.0,0.00547938723897845,-1.5757684349243415,-1.885711171662166,85.79156452389236,81.034518977416,-1.9135517482069915,-3.738115547208423,-4.10238800406254,-4.183611668055171,16.396644370454375,0.4249992370605469,1.414044995102202,3.17399902343751,-1.5319510814087351,7.879949128283755,0.8210239710143838,5.526974075860636,-3.055620158919389,68.32286069015281,12.038178141356497,2.3529750524231234,8,-2.614999771118171,-2.8874988555908274,-4.9612483978271555,-4.684997558593757,-0.8250007629394602,0,-0.04433978568714603,1.0190517711171392,40.150001525878906,1.826052343516768,40.27999877929688,-1.2267875822905279,40.09500122070313,-0.04433978568714603
10971,2016-08-16,40.14500045776367,40.375,40.04999923706055,40.23500061035156,1991400.0,-0.005573407978056499,-1.3214125148158744,-0.27272937450147955,84.93891221394067,86.22381525463872,-0.9900149059472767,-3.2663113875292566,-3.860780363318014,-3.91856687023688,17.7076588075815,0.3250007629394531,1.759928856264807,2.6860004425048842,-2.063865708089665,7.435866593099433,0.3110673672076132,5.060933517802155,-2.4995595620948237,45.38481401927298,-10.066913904568978,2.3749330752972737,8,-1.1900005340576172,-2.6625003814697266,-4.662500381469727,-4.459999084472656,-0.29999923706053977,1,-0.03985558028581204,-1.5757684349243415,40.36999893188477,1.0190517711171392,40.150001525878906,1.826052343516768,40.27999877929688,-0.03985558028581204
10972,2016-08-17,40.13000106811523,40.17499923706055,39.89500045776367,40.1349983215332,2023000.0,-0.0003736303269998853,5.588277533435059,0.05552494383935331,86.2578730164557,86.40351863040631,-0.199629970598437,-3.0235641537409705,-3.8325497242479614,-3.8641598702736175,19.57384347907522,0.279998779296875,2.1292312754742255,2.4280010223388615,-2.347537137374971,7.203539182052694,0.04023194248194528,4.815770102195778,-2.1866042620132617,38.843105481186996,-17.38932623847837,2.3877690798569158,8,-0.33750152587889914,-2.647500991821282,-4.503750801086419,-4.50250053405761,-0.46000289916991477,2,-0.02442062088592778,-1.3214125148158744,40.14500045776367,-1.5757684349243415,40.36999893188477,1.0190517711171392,40.150001525878906,-0.02442062088592778
10973,2016-08-18,40.1349983215332,40.23500061035156,39.935001373291016,40.185001373291016,3462800.0,0.00012452662060713493,2.999949137887188,10.006106870214781,87.97479394837441,86.61494065780911,-0.07450759663652207,-2.804548890487716,-3.831077242017116,-3.834509716265515,21.811397449773224,0.2999992370605469,2.5892144792498186,2.199498367309573,-2.5721779427628917,6.971174677382038,-0.18633978772665927,4.585336522345806,-1.9234411960414377,39.66909840665334,-19.56065123547716,2.3858381550362324,8,-0.14499855041503906,-2.652498245239258,-4.5087480545043945,-4.507497787475586,-0.6149978637695312,3,-0.022548867999113043,5.588277533435059,40.13000106811523,-1.3214125148158744,40.14500045776367,-1.5757684349243415,40.36999893188477,-0.022548867999113043
10974,2016-08-19,40.290000915527344,40.32500076293945,39.6150016784668,39.90999984741211,2590800.0,0.0038620306584384867,2.1555461365659307,-7.599557522123894,88.23540874642568,86.62451280603084,-0.13122072391269057,-2.7118858547030555,-3.9763860183852273,-3.9527336249353624,23.965332845126497,0.7099990844726562,3.099917113392948,2.1090009689331026,-2.6140655111657125,6.832067449031918,-0.2525322711163085,4.470534208982514,-1.8370995025847563,79.4118175045552,14.684301261964862,2.3615332400494085,8,-0.1700000762939453,-2.8075008392333984,-4.663750648498535,-4.662500381469727,-0.5100021362304616,4,-0.02742614835261703,2.999949137887188,40.1349983215332,5.588277533435059,40.13000106811523,-1.3214125148158744,40.14500045776367,-0.02742614835261703
10975,2016-08-22,40.349998474121094,40.349998474121094,40.025001525878906,40.06499862670898,2226600.0,0.0014891426465724056,1.280681559609696,0.7499974903378193,92.97829157784128,87.3366011291117,-0.16989243228823625,-2.521547327347335,-4.006450013491872,-3.978343819979159,26.359363435639406,0.3249969482421875,3.026092076156999,1.9279985427856445,-2.7167511406583813,6.57274822622967,-0.39437629893636483,4.250373384507654,-1.679887202472763,96.71031827695768,24.2725645260021,2.3223748417220125,8,-0.2924976348876953,-2.8674983978271484,-4.833747863769531,-4.722497940063477,-0.13499832153320312,0,-0.02602228690873376,2.1555461365659307,40.290000915527344,2.999949137887188,40.1349983215332,5.588277533435059,40.13000106811523,-0.02602228690873376
10976,2016-08-23,40.26499938964844,40.38999938964844,40.1349983215332,40.349998474121094,1946000.0,-0.0021065449240889045,2.090904887409257,-0.29824256133634197,91.68674647360749,87.93676049897911,-0.054576182060735334,-2.192164643721455,-3.8651303635434573,-3.861657271538867,28.651329937044423,0.2550010681152344,2.904622796212138,1.616499519348146,-2.9170180044703926,6.1500170431666845,-0.6502592425611198,3.8832582812574117,-1.3993992451649433,83.87092010769783,4.936393135088622,2.266758761909268,8,-0.20749855041503906,-2.6899986267089844,-4.892498970031738,-4.63749885559082,0.18500137329101562,1,-0.017881565419524792,1.280681559609696,40.349998474121094,2.1555461365659307,40.290000915527344,2.999949137887188,40.1349983215332,-0.017881565419524792
10977,2016-08-24,39.90499877929688,40.349998474121094,39.83000183105469,40.16999816894531,1449800.0,-0.008940782709762174,-1.5060484612273413,3.117673458396829,63.48551592923302,85.2341876577178,0.30803098498756754,-1.5717218170317935,-3.4503805707867627,-3.4636774586542955,30.76945807112068,0.5199966430664062,2.6931011899506743,1.039999008178718,-3.2842449844853903,5.364243000842826,-1.122122988153336,3.202121004510772,-0.8634586492617373,37.41909126259561,-37.57000724514523,2.162121996332055,8,0.15250205993651633,-2.1999988555908274,-4.589998245239265,-4.277498245239265,1.0699996948242116,2,-0.0015035098466129604,2.090904887409257,40.26499938964844,1.280681559609696,40.349998474121094,2.1555461365659307,40.290000915527344,-0.0015035098466129604
10978,2016-08-25,39.90999984741211,40.09500122070313,39.71500015258789,39.88000106811523,1633000.0,0.00012532435204137826,-1.1111134658585569,-0.11320320147408985,57.995258454299695,82.14937387600781,0.2738213834647425,-1.2925142878439289,-3.400735080467385,-3.429566178448354,33.14894372920971,0.3800010681152415,2.5065779900576075,0.8225000381469698,-3.2123097899503392,4.857309866244279,-1.1949048759016847,2.8399049521956243,-0.7101137303804776,38.064392280014374,-32.730042930003506,2.0174049140486536,8,0.13000106811523438,-2.155000686645508,-4.594999313354492,-4.282499313354492,0.5149993896484375,3,-0.006013572522786115,-1.5060484612273413,39.90499877929688,2.090904887409257,40.26499938964844,1.280681559609696,40.349998474121094,-0.006013572522786115
10979,2016-08-26,39.34500122070313,40.06999969482422,39.09000015258789,40.06999969482422,2647000.0,-0.014156818563496265,1.7034527029160134,-24.167599186158842,32.31845681593248,76.20791746401227,0.7963688871980636,-0.4339413211858911,-2.7841106663958968,-2.8345707448405975,35.31431200145803,0.9799995422363281,2.3019530227515332,0.05700130462647479,-3.5706576066309736,3.6846602158839232,-1.7568281510022459,1.8708307602551955,1.279998779296868,19.61547828995879,-45.806974466193765,1.8138294556287233,8,0.39499855041503196,-1.5900020599365305,-4.030000686645515,-3.717500686645515,0.3699989318847585,4,0.0044478137407824025,-1.1111134658585569,39.90999984741211,-1.5060484612273413,39.90499877929688,2.090904887409257,40.26499938964844,0.0044478137407824025
10980,2016-08-29,39.47000122070313,39.650001525878906,39.21500015258789,39.36999893188477,2488400.0,0.0031770236655686013,-1.1219587082126936,-0.1379344817788642,37.12980293811496,70.89579421114274,0.5925964136460351,-0.2471253175282584,-2.8485203473968213,-2.923353200014901,37.49770815600634,0.4350013732910156,2.058813724044626,-0.023998832702631034,-3.142234385550836,3.094236720145574,-1.5831166091267335,1.5351189437214714,1.1242987823486246,29.23086854839001,-31.749880861902223,1.5591177764241009,8,0.26999855041503196,-1.7150020599365305,-4.155000686645515,-3.842500686645515,0.22999954223632102,0,0.007854004281893756,1.7034527029160134,39.34500122070313,-1.1111134658585569,39.90999984741211,-1.5060484612273413,39.90499877929688,0.007854004281893756
10981,2016-08-30,39.474998474121094,39.51499938964844,39.224998474121094,39.29499816894531,1710400.0,0.0001266088995037773,1.230757944775375,1.7999618539004387,35.5138470972433,65.25756910900803,0.5392752310072666,0.10366875659681085,-2.801291323905758,-2.8930135632885623,39.70179977441627,0.29000091552734375,1.8312052560236296,-0.24150142669677876,-2.545932223112615,2.0629293697190576,-1.3937168249046934,0.9107139715111359,1.0892155319213828,30.555463047341668,-26.360971484945892,1.1522153982079169,8,0.2650012969970703,-1.7199993133544922,-4.214998245239258,-3.8474979400634766,0.3000030517578125,1,0.018746085042965266,-1.1219587082126936,39.47000122070313,1.7034527029160134,39.34500122070313,-1.1111134658585569,39.90999984741211,0.018746085042965266
10982,2016-08-31,39.59500122070313,39.665000915527344,39.150001525878906,39.26499938964844,3244600.0,0.0030399683653112852,1.1914810726576197,1.8333403975755915,33.49394976707259,59.204141977752265,0.3748180634076945,0.36008648522849285,-2.8654682361659525,-2.973988268363591,42.05266913386368,0.5149993896484375,1.5768084778591671,-0.3487487792968693,-1.0640091273833505,0.3665115687896119,-0.7063789533401135,0.008881394746374838,0.9397285082702496,50.24880909453262,-3.6803034787736237,0.3576301740432414,8,0.14499855041503196,-1.8400020599365305,-4.347500801086433,-3.967500686645515,-0.43500137329102273,2,0.021593623333171275,1.230757944775375,39.474998474121094,-1.1219587082126936,39.47000122070313,1.7034527029160134,39.34500122070313,0.021593623333171275
10983,2016-09-01,39.92499923706055,39.94499969482422,39.349998474121094,39.69499969482422,4772000.0,0.008334335299499118,3.4074089772390117,0.6969644425948895,45.05487319220289,54.406304693949735,0.013297396080353963,0.08733436221176305,-3.1427142849246934,-3.2680719334638724,41.36824523257086,0.595001220703125,1.3390949681983315,-0.05225067138671591,-0.6902770871006609,0.5857757443272291,-0.37126387924368487,0.26676253647025305,0.5808359003851251,85.20402801079014,31.034307071437382,0.3190132078569721,9,-0.1849994659423828,-2.1700000762939453,-4.677498817443848,-4.29749870300293,-0.3149986267089844,3,0.026299292601761115,1.1914810726576197,39.59500122070313,1.230757944775375,39.474998474121094,-1.1219587082126936,39.47000122070313,0.026299292601761115
10984,2016-09-02,40.33000183105469,40.34500122070313,40.02000045776367,40.13000106811523,1861400.0,0.01014408520309229,1.8260992154975404,0.8695702652049468,49.1870492329496,49.54061110007289,-0.4307302444494354,-0.2721590298953416,-3.505934848225195,-3.640188679572873,40.62755961315148,0.42000198364258523,1.0957019787252165,0.31500186920165874,-0.31206269091878625,0.9420664293221037,0.001469589141436245,0.6285341492618812,0.14751660669382716,98.74482062937673,44.45007079907922,0.31353228006022155,9,-0.5900020599365234,-2.575002670288086,-5.098751068115234,-4.70250129699707,-1.1400032043457102,4,0.0023555021495860196,3.4074089772390117,39.92499923706055,1.1914810726576197,39.59500122070313,1.230757944775375,39.474998474121094,0.0023555021495860196
10985,2016-09-06,40.4900016784668,40.59500122070313,40.23500061035156,40.50500106811523,2575800.0,0.003967266058711338,2.6923197308186935,-0.07499666215258727,57.20254079900106,45.709032691783285,-0.6356248997290521,-0.4231371773553434,-3.555021959017779,-3.7658787185729636,39.69029349625782,0.3600006103515696,0.8376230697922793,0.4555015563964844,-0.20600296176984756,1.1170060745628163,0.12474929731332196,0.7862538154796468,-1.4000015258789062,92.73359415836363,35.77048550938232,0.3307522590831655,9,-0.6475009918212891,-2.7350025177001953,-5.21250057220459,-4.86250114440918,-1.1450004577636648,1,-0.019140565417438915,1.8260992154975404,40.33000183105469,3.4074089772390117,39.92499923706055,1.1914810726576197,39.59500122070313,-0.019140565417438915
10986,2016-09-07,40.32500076293945,40.45000076293945,40.025001525878906,40.36999893188477,2141600.0,-0.0040751027090002445,3.1462969854856717,3.000000000001895,53.831038018094894,44.63631292387905,-0.5154196012358767,-0.2480118500845805,-3.2614914457163877,-3.570612086368257,38.36860007348085,0.4650001525878906,0.5435578108009125,0.27600059509277486,-0.39814282662312195,0.9501440168086717,-0.061071115765173545,0.6130723059507233,-1.2049005889892612,81.31484326738749,21.148413618033096,0.33707171085794796,9,-0.4825000762939453,-2.5700016021728516,-5.067500114440918,-4.697500228881836,-1.0250015258789062,2,-0.015499069762557882,2.6923197308186935,40.4900016784668,1.8260992154975404,40.33000183105469,3.4074089772390117,39.92499923706055,-0.015499069762557882
10987,2016-09-08,40.04999923706055,40.3849983215332,40.0099983215332,40.25,1317600.0,-0.0068196285350512476,-1.6785466138063514,4.444642251610014,48.49024847683267,43.58020070416049,-0.24326906955698036,0.024712393277425804,-2.894934747220262,-3.2853980883027276,36.96493245618375,0.375,0.19971824876297006,0.0032491683959960938,-0.6705480944598534,0.6770464312518456,-0.3336494630319322,0.3401477998239244,-0.9004010421752966,56.22483684162115,-6.264439381997427,0.3368986314279258,9,-0.20749855041503906,-2.2950000762939453,-4.761248588562012,-4.42249870300293,-0.4199981689453196,3,-0.006866359960555735,3.1462969854856717,40.32500076293945,2.6923197308186935,40.4900016784668,1.8260992154975404,40.33000183105469,-0.006866359960555735
10988,2016-09-09,38.900001525878906,39.81999969482422,38.900001525878906,39.81499862670898,2100000.0,-0.02871405076376332,-1.0109313310625738,4.574968052032236,31.758526504653602,43.517986225129505,0.836344356634207,1.1236324733634433,-1.6775912615649702,-2.1346454981314906,34.80337373927618,1.1499977111816406,-0.17699055804581576,-1.0777486801147447,-1.9140212002520016,-0.24147615997748773,-1.4958849401833731,-0.6596124200461162,1.6949996948242259,0.0,-57.85574648889029,0.41813626006862803,9,0.8474998474121094,0.05499839782714844,-3.5437517166137695,-3.272500991821289,0.8599967956542969,4,0.006683761216827566,-1.6785466138063514,40.04999923706055,3.1462969854856717,40.32500076293945,2.6923197308186935,40.4900016784668,0.006683761216827566
10989,2016-09-12,39.00500106811523,39.11999893188477,38.665000915527344,38.709999084472656,6776600.0,0.002699216918191416,-1.3636363636364006,-0.32240756104576707,32.55515478964713,43.00969198641086,0.7577269523846439,0.9786289466037559,-1.7271434905827974,-2.24098637743775,32.62702981159637,0.454998016357429,-0.25486082389468834,-0.9154991149902401,-1.8527896977284684,0.021791467747988236,-1.3841444063593542,-0.4468538236211259,1.5561001586914216,17.616585431416066,-33.865107857119995,0.4686452913691138,9,0.6250000000000071,0.6399993896484446,-2.011251449584954,-2.44000053405761,1.454998016357429,0,0.015510819783848051,-1.0109313310625738,38.900001525878906,-1.6785466138063514,40.04999923706055,3.1462969854856717,40.32500076293945,0.015510819783848051
10990,2016-09-13,38.58000183105469,39.22000122070313,38.45500183105469,38.685001373291016,2984000.0,-0.010896019110943067,-3.3098612737882003,-0.3559282583114668,29.91659498005788,42.38777508450137,1.1657995615842225,1.3308854467010747,-1.236307624073973,-1.8184562517732488,30.435288347911964,0.7649993896484446,-0.3303655433288384,-1.2509984970092773,-2.337530594917112,-0.16446639910144256,-1.7942645459631947,-0.70773244805536,1.9052553833007906,6.265667515015001,-39.42042267168494,0.5432660489539171,9,0.9449996948242188,0.9599990844726562,-1.4137516021728516,-1.8425006866455078,2.4299964904785156,1,0.015811217384735343,-1.3636363636364006,39.00500106811523,-1.0109313310625738,38.900001525878906,-1.6785466138063514,40.04999923706055,0.015811217384735343
10991,2016-09-14,38.54499816894531,38.80500030517578,38.39500045776367,38.540000915527344,2689000.0,-0.000907300685538015,-1.7796772358144106,-0.04759309718437784,32.428945153169096,42.26944123851209,1.1789932085185768,1.306879318173209,-1.112594873263376,-1.7915790846461874,28.154441884183832,0.4099998474121094,-0.30014278509201375,-1.2060020446777315,-2.422972148066002,0.010968058710538742,-1.8144870963718702,-0.5975169929835928,1.8184437224121197,7.5375815176760605,-37.57515528712389,0.6084850516941368,9,0.9500026702880859,0.9650020599365234,-1.1262493133544922,-1.5549983978271484,1.5100021362304688,2,0.02075504189288968,-3.3098612737882003,38.58000183105469,-1.3636363636364006,39.00500106811523,-1.0109313310625738,38.900001525878906,0.02075504189288968
10992,2016-09-15,39.150001525878906,39.17499923706055,38.33000183105469,38.52999877929688,3502400.0,0.015696027647525757,1.5223872099114077,124.06870229007491,41.498909782937936,41.87433419303821,0.5634848502999432,0.6584515818268599,-1.6245432496657912,-2.392172103439208,25.93084560305009,0.8449974060058594,-0.2755797210107005,-0.5519987106323256,-1.7835458697519542,0.6795484484873029,-1.16777229019214,0.06377486892748863,1.0559650507910234,55.03361546772352,8.656318981329512,0.6157735795598147,9,0.3125,0.3125,-1.5312519073486328,-1.960000991821289,0.6899986267089844,3,0.0038313590123997265,-1.7796772358144106,38.54499816894531,-3.3098612737882003,38.58000183105469,-1.3636363636364006,39.00500106811523,0.0038313590123997265
10993,2016-09-16,39.22999954223633,39.27000045776367,38.79499816894531,39.060001373291016,6848600.0,0.00204337198568294,2.800018310546875,0.2741893804220791,48.55706962652375,41.80433645899089,0.4185483576010256,0.5345854721975769,-1.6165363656717133,-2.470123914112513,23.594844735041494,0.4750022888183594,-0.24481825352204112,-0.42675075531006,-1.6578145741381434,0.8043130635180233,-1.0422826647241052,0.18878115410398522,0.788370559872078,95.74457723758701,44.08261799659673,0.615531909414042,9,0.23250198364257812,0.23250198364257812,-1.6112499237060547,-2.039999008178711,0.924999237060554,4,0.010196317373092123,1.5223872099114077,39.150001525878906,-1.7796772358144106,38.54499816894531,-3.3098612737882003,38.58000183105469,0.010196317373092123
10994,2016-09-19,39.185001373291016,39.4900016784668,39.09500122070313,39.4900016784668,2413400.0,-0.0011470346538461351,1.5901643444980398,-1.79413876671753,46.35083664412355,40.59859155289339,0.31742878972080746,0.5191735620650348,-1.4951369262574161,-2.4217237376477527,21.830214568872115,0.39500045776366477,-0.21924919878662763,-0.41649894714355185,-1.626909977946653,0.7939120836595492,-1.0217044625451024,0.1887065682579987,0.6645319017120173,73.7068667848346,18.41408236677843,0.6052055154015503,9,0.2049999237060547,0.2775001525878906,-1.5662517547607422,-1.9950008392333984,0.6899986267089844,0,0.014673903996188509,2.800018310546875,39.22999954223633,1.5223872099114077,39.150001525878906,-1.7796772358144106,38.54499816894531,0.014673903996188509
10995,2016-09-20,39.29999923706055,39.54499816894531,39.22999954223633,39.47999954223633,1928200.0,0.002934741858856116,1.0322652096869462,0.5901643444980864,47.82068371861903,39.930774408507176,0.017743203347485803,0.33885220448001974,-1.5321114290231748,-2.5172080481243313,19.978135932762047,0.3599967956542969,-0.24595922995747088,-0.24900112152099751,-1.4129082528215875,0.9149060097795925,-0.8309546871712925,0.3329524441292975,0.397580893547655,79.83541807952177,20.52895808707961,0.5819535656502965,9,0.05750083923339844,0.16250228881835938,-1.6812496185302734,-2.1099987030029297,0.4650001525878906,1,0.029516536130570925,1.5901643444980398,39.185001373291016,2.800018310546875,39.22999954223633,1.5223872099114077,39.150001525878906,0.029516536130570925
10996,2016-09-21,39.54499816894531,39.57500076293945,39.040000915527344,39.349998474121094,2405000.0,0.006234069634630579,3.19599688846338,-1.0833298012122239,49.396098319690026,40.03142439104688,-0.39061171604349454,0.0391543433397743,-1.6878614843099768,-2.728696099808417,17.878666132476962,0.5349998474121094,-0.3147263592883647,0.03199787139892862,-1.082138132396807,1.1461338751946641,-0.5250701304989391,0.5890658732967964,-1.214996337890625,97.59015102537312,35.603828328409534,0.5570680018978685,9,-0.4699974060058594,-0.08249664306640625,-1.926248550415039,-2.3549976348876953,-0.36499786376953125,2,0.037046408406167464,1.0322652096869462,39.29999923706055,1.5901643444980398,39.185001373291016,2.800018310546875,39.22999954223633,0.037046408406167464
10997,2016-09-22,39.84500122070313,39.97000122070313,39.70000076293945,39.7400016784668,1847800.0,0.007586371618381049,-1.9189022001361677,0.5384600336476753,49.02678916998411,41.95012024275027,-0.8076888933151309,-0.2799259920254329,-1.8940954765177693,-2.998452600294037,16.45547549855033,0.4250030517578196,-0.42163693964020865,0.33500080108643004,-0.7750065231152519,1.445008125288112,-0.22000286101441446,0.8900044631872746,-1.4900994110107462,89.36172975780799,29.060121176345568,0.5550036621008418,9,-0.6949996948242259,-0.38249969482422586,-1.626251220703132,-2.655000686645515,-1.2950019836425852,3,0.005270399750007648,3.19599688846338,39.54499816894531,1.0322652096869462,39.29999923706055,1.5901643444980398,39.185001373291016,0.005270399750007648
10998,2016-09-23,39.66999816894531,39.90999984741211,39.525001525878906,39.650001525878906,1549000.0,-0.004392095530088458,-1.8518748763740145,0.19044504995457384,41.49480887210949,42.94341514080165,-0.5721423348757,-0.1305168374709922,-1.6249400519423887,-2.789921775329617,15.06441781296037,0.3849983215332031,-0.5217135466888507,0.17199783325195028,-0.9249138055855681,1.2689094720894687,-0.3764579861668125,0.720453652670713,-1.2504923828124959,67.74161792332819,11.794600435341792,0.5484558194187601,9,-0.5199966430664062,-0.20749664306640625,-1.0324983596801758,-2.4799976348876953,-1.1349983215332031,4,0.004285404373314483,-1.9189022001361677,39.84500122070313,3.19599688846338,39.54499816894531,1.0322652096869462,39.29999923706055,0.004285404373314483
10999,2016-09-26,39.52000045776367,39.7599983215332,39.4900016784668,39.59500122070313,1478200.0,-0.003781137335646778,-3.0,-3.750667684090397,37.46769338135708,43.782426074279336,-0.3815316255809549,0.03506120001604529,-1.3601205877187397,-2.6108400741210716,14.666870853928177,0.26999664306640625,-0.59684228515993,0.013250160217282314,-1.0813120902561053,1.10781241069067,-0.5340309650194115,0.5605312854539761,-1.0384748542480438,51.61283706735975,0.30589350081261557,0.5472811252366945,9,-0.3699989318847656,-0.057498931884765625,-0.7837505340576172,-2.3299999237060547,-1.0849990844726562,0,0.016067771107742157,-1.8518748763740145,39.66999816894531,-1.9189022001361677,39.84500122070313,3.19599688846338,39.54499816894531,0.016067771107742157
11000,2016-09-27,39.77999877929688,39.8650016784668,39.165000915527344,39.25500106811523,2277400.0,0.006578904820891296,1.0143805127585885,-6.999898275773902,43.12733968891708,44.97113657825134,-0.5066937891253076,-0.21135856633768668,-1.4982967057257142,-2.8382707183537477,14.050917734175329,0.7000007629394531,-0.49945201288100805,0.2577486038208079,-0.8433824208968588,1.3588796285384745,-0.2928169085380219,0.8083141161796377,-1.2389341510937513,79.5696366604594,30.734187413647028,0.550565512358833,9,-0.6299972534179759,-0.31749725341797586,-0.9787483215332102,-2.589998245239265,-1.3199996948242259,1,0.0023881655007129687,-3.0,39.52000045776367,-1.8518748763740145,39.66999816894531,-1.9189022001361677,39.84500122070313,0.0023881655007129687
11001,2016-09-28,40.21500015258789,40.25,39.69499969482422,39.75,1473400.0,0.010935178145792257,1.0747680877309318,0.8857184377838089,52.00001109730114,46.13792561318058,-0.7597936867987585,-0.6198588198822961,-1.8013303188729282,-3.234730679959334,13.614425053732743,0.5550003051757812,-0.39473569933426234,0.655749893188478,-0.4876167853793021,1.799116571756258,0.0840665539045915,1.2274332324723645,-1.6167780606847586,96.77420488984832,46.85455111497336,0.5716833392838893,9,-0.6925010681152344,-0.7524986267089844,-1.4449996948242188,-3.0249996185302734,-1.095001220703118,2,-0.011189873460947797,1.0143805127585885,39.77999877929688,-3.0,39.52000045776367,-1.8518748763740145,39.66999816894531,-0.011189873460947797
11002,2016-09-29,40.45000076293945,40.599998474121094,40.209999084472656,40.21500015258789,3301200.0,0.0058436058550266345,-2.1836327966867,0.5053774908324241,74.1432684914609,48.980836598173596,-0.883953977736077,-0.8300793383091971,-1.9113232206110098,-3.434062508354991,13.141227838055302,0.3899993896484375,-0.22011755255381615,0.8480005264282227,-0.36293404830428244,2.0589351011607278,0.2425332390619701,1.4534678137944752,-1.7526719965505109,89.54718004338395,31.936899063110623,0.6054672873662527,9,-0.6300010681152344,-0.9850006103515625,-1.6337499618530273,-3.260000228881836,-2.2099990844726562,3,-0.03139679688034158,1.0747680877309318,40.21500015258789,1.0143805127585885,39.77999877929688,-3.0,39.52000045776367,-0.03139679688034158
11003,2016-09-30,40.974998474121094,41.11999893188477,40.290000915527344,40.6349983215332,4477600.0,0.012978929574277043,1.6349098703610265,1.4468054022466073,77.13494251158338,52.40129280566914,-1.2688230063859507,-1.3411414462761684,-2.3089217005315703,-3.921094241430154,12.532682712258586,0.829998016357429,-0.03419463746036655,1.320498275756833,-0.03215159698418546,2.6731481484978517,0.6441733393863203,1.996823212127346,-2.1254561311135802,92.58308926400625,28.678163460440963,0.6763249363705109,9,-0.8949985504150391,-1.2499980926513672,-2.093748092651367,-3.7849979400634766,-1.6649971008300781,4,-0.05918241189422191,-2.1836327966867,40.45000076293945,1.0747680877309318,40.21500015258789,1.0143805127585885,39.77999877929688,-0.05918241189422191
11004,2016-10-03,40.42499923706055,40.834999084472656,40.290000915527344,40.775001525878906,2014000.0,-0.013422800672168722,1.3191539441752498,-1.0294180345342145,74.56720214638875,55.373128186532426,-0.5860633257977739,-0.8260103108557928,-1.6325473814513813,-3.335941806887135,11.43649077859455,0.68499755859375,0.06948900284881887,0.7657491683959989,-0.5975137949295544,2.1290121317215522,0.08411768673322229,1.4473806500587756,-1.3484112351653081,64.45010741652025,-6.4671350014154285,0.6816314816627754,10,-0.3449993133544922,-0.6999988555908203,-1.5274991989135742,-3.2349987030029297,-0.625,0,-0.046753232537249834,1.6349098703610265,40.974998474121094,-2.1836327966867,40.45000076293945,1.0747680877309318,40.21500015258789,-0.046753232537249834
11005,2016-10-04,39.71500015258789,40.45500183105469,39.69499969482422,40.3650016784668,1603800.0,-0.017563366675879766,-1.2028969482529854,1.8571350720973068,63.20545045754872,56.90750064629451,0.21120482421986964,-0.1866173423936317,-0.806653500302076,-2.5999900248598635,9.643689954141228,0.7600021362304688,0.11757535038599087,0.09450016021728658,-1.2122222582984108,1.401222578732984,-0.5588610490405586,0.7478613694751317,-0.4340710576936999,1.4035416471469995,-74.32808418081318,0.653361209257848,10,0.42749977111816406,0.010000228881835938,-0.9675006866455078,-2.5249996185302734,-0.4200019836425781,1,-0.03222960529721841,1.3191539441752498,40.42499923706055,1.6349098703610265,40.974998474121094,-2.1836327966867,40.45000076293945,-0.03222960529721841
11006,2016-10-05,39.70000076293945,39.92499923706055,39.59000015258789,39.900001525878906,1912200.0,-0.0003776756789829472,1.6800335698481728,0.30769275913471134,57.1614623432022,57.81135322109652,0.2799425165879015,-0.2327767538008061,-0.6801529414018646,-2.553273203775575,8.112423759277853,0.33499908447265625,0.18526808826813834,0.11075077056884908,-1.1542605097872283,1.3757620509249264,-0.5217548696091896,0.7432564107468878,-0.23516468434620208,7.1895881120973035,-68.22064249649975,0.6325056401780386,10,0.44249916076660156,0.024999618530273438,-0.9525012969970703,-2.510000228881836,-1.7550010681152344,2,-0.031234298605463895,-1.2028969482529854,39.71500015258789,1.3191539441752498,40.42499923706055,1.6349098703610265,40.974998474121094,-0.031234298605463895
11007,2016-10-06,39.775001525878906,39.90499877929688,39.49499893188477,39.72999954223633,1673000.0,0.001889187947055948,1.6885545257837729,-0.2250090598714452,57.10564088485168,59.54589011140121,0.21676303063011915,-0.3472391217813424,-0.6353240446463744,-2.6035424847491413,6.4730219466037395,0.4099998474121094,0.24585114833647737,0.1995014190673814,-1.050310094380201,1.4493129325149638,-0.42540433765640984,0.8244071757911726,1.3449974060058665,17.230928861177446,-53.310069911020236,0.6249057567237908,10,0.36749839782714844,-0.05000114440917969,-1.0275020599365234,-2.585000991821289,-1.7900009155273438,3,-0.016467695006069816,1.6800335698481728,39.70000076293945,-1.2028969482529854,39.71500015258789,1.3191539441752498,40.42499923706055,-0.016467695006069816
11008,2016-10-07,39.15999984741211,39.915000915527344,39.09000015258789,39.915000915527344,1331000.0,-0.01546201520738233,1.1854293928324213,-16.77706196490633,49.71621415655765,60.906836864201274,0.8401660219761382,0.30381652974391926,0.09853896331558332,-1.9559574338972112,6.61804978862435,0.8250007629394531,0.2695567679609354,-0.4285001754760742,-1.6538979899195212,0.7968976389673728,-1.0411990826977942,0.18419873174564572,1.9274990844726645,4.011446284876082,-63.39736692017531,0.6126989072217218,10,0.9449996948242188,0.5650005340576172,-0.41250038146972656,-1.9699993133544922,-1.0750007629394531,4,-0.023493313905263213,1.6885545257837729,39.775001525878906,1.6800335698481728,39.70000076293945,-1.2028969482529854,39.71500015258789,-0.023493313905263213
11009,2016-10-10,39.61000061035156,39.63999938964844,39.38999938964844,39.43000030517578,1484600.0,0.011491337198490603,1.0833518771656547,-0.23841066294797367,53.27005552233569,62.033805290136684,0.4517842957597793,-0.1038601944842128,-0.22089101868134264,-2.3707466494196865,7.025619868847902,0.4799995422363281,0.28462927626217294,-0.008749389648436079,-1.2029713640813853,1.1854725847845131,-0.6058603768649107,0.5883615975680385,1.3975983703613366,38.095224787397264,-26.595725196607837,0.5971109872164743,10,0.4949989318847656,0.11499977111816406,-0.8625011444091797,-2.4200000762939453,-1.4150009155273438,0,-0.00757382561065012,1.1854293928324213,39.15999984741211,1.6885545257837729,39.775001525878906,1.6800335698481728,39.70000076293945,-0.00757382561065012
11010,2016-10-11,39.18999862670898,39.50500106811523,38.88000106811523,39.47000122070313,1565200.0,-0.010603432900044507,2.5714052162920655,-1.5555673292926657,46.38861443964358,61.41031677261917,0.8708753228644284,0.38386534742192424,0.3270098236700676,-1.9149833406641221,7.427418063710271,0.7299995422363352,0.3399822764560909,-0.45925121307373473,-1.5700133285994795,0.65151090245201,-1.0146322708366071,0.09612984468913766,1.740896400878924,29.66489012192431,-29.589550203266356,0.5553810577628723,10,0.8100013732910227,0.5350017547607493,-0.44249916076659446,-1.99999809265136,-0.9449996948242045,1,0.01556521132245825,1.0833518771656547,39.61000061035156,1.1854293928324213,39.15999984741211,1.6885545257837729,39.775001525878906,0.01556521132245825
11011,2016-10-12,39.34500122070313,39.43000030517578,39.10499954223633,39.275001525878906,733800.0,0.003955156913134417,1.7083637982007185,-0.24999659405186483,44.75891454765891,58.145388556641166,0.6475858088558866,0.3076430070044509,0.3148214554473512,-2.0357544598317006,7.766867144325993,0.3250007629394531,0.433314507778654,-0.34424877166747336,-1.3391525747547135,0.6506550314197668,-0.8417006732110934,0.1532031298761467,1.462840169316408,44.92755759825257,-10.084004171300329,0.4974519015436211,10,0.6549987792968679,0.37999916076659446,-0.5462512969970774,-2.155000686645515,-1.1000022888183594,2,-0.0012708870302819975,2.5714052162920655,39.18999862670898,1.0833518771656547,39.61000061035156,1.1854293928324213,39.15999984741211,-0.0012708870302819975
11012,2016-10-13,39.29999923706055,39.38999938964844,38.685001373291016,38.90499877929688,1183000.0,-0.0011437789362401807,1.4521637597606363,5.642888283378072,46.01294529777229,54.68738886621772,0.5725106319332625,0.38415441900237113,0.5042533836001581,-1.9498886324688698,8.602558989747203,0.7049980163574219,0.4833255235424758,-0.39675064086914347,-1.376687456111064,0.5831861743727771,-0.8867190484901002,0.09321776675181326,1.3921717336447372,49.99984493094775,-3.26093994458828,0.48996840762095917,10,0.46000099182128906,0.4250011444091797,-0.5012493133544922,-2.1099987030029297,-1.1049995422363281,3,-0.03447836052267761,1.7083637982007185,39.34500122070313,2.5714052162920655,39.18999862670898,1.0833518771656547,39.61000061035156,-0.03447836052267761
11013,2016-10-14,39.63000106811523,39.89500045776367,39.54999923706055,39.56999969482422,1064600.0,0.008396993319620405,-5.8998664886515355,0.15190203482475031,51.1410834356915,52.08448678725135,0.03537733525115527,0.0902851740891748,0.1899334624951834,-2.2431595540935163,9.029230289514611,0.595001220703125,0.4639296083689999,-0.0867488861084027,-1.0426074129199705,0.8691096407031651,-0.5646781495141866,0.3911803772973812,0.9015963347969134,78.09920742510835,23.61252965350043,0.4779292634057824,10,-0.05999946594237571,0.09499931335449929,-0.8312511444091726,-2.44000053405761,-1.5800018310546804,4,-0.04150896829238715,1.4521637597606363,39.29999923706055,1.7083637982007185,39.34500122070313,2.5714052162920655,39.18999862670898,-0.04150896829238715
11014,2016-10-17,39.7599983215332,39.94499969482422,39.56499862670898,39.75,2492400.0,0.003280273780324583,1.0000000000000373,0.1666348782503853,49.78677578801041,50.59352293508042,-0.22224145814070084,0.005875182563940484,0.06713590056781982,-2.3379316041952265,9.129715480661869,0.3800010681152415,0.3380081267728485,0.014498519897458095,-0.908025937516058,0.9370229773109742,-0.44676370880929994,0.47576074860421613,0.6238713990092464,85.31733176708516,32.59883093494406,0.46126222870675926,10,-0.44499778747558594,-0.03499794006347656,-0.40874767303466797,-2.4224987030029297,-1.4199981689453125,0,-0.042127749189400765,-5.8998664886515355,39.63000106811523,1.4521637597606363,39.29999923706055,1.7083637982007185,39.34500122070313,-0.042127749189400765
11015,2016-10-18,40.459999084472656,40.540000915527344,39.97000122070313,40.099998474121094,2781000.0,0.017605653734656945,1.1922885061181099,36.00610454025181,52.472236657235776,50.07249785886194,-0.9001064739594042,-0.6353396415683363,-0.634307493605391,-2.996123542032386,9.059069145815227,0.7800025939941406,0.15183465341296198,0.6564992904663072,-0.2935425389548385,1.6065411198874529,0.1814783757557379,1.1315202051768765,-1.7749977111816406,95.68723176296638,46.53628268501927,0.47502091471057195,10,-0.8474979400634766,-0.7349987030029297,-0.8224983215332031,-2.977499008178711,-1.6299972534179688,1,-0.05598120219725056,1.0000000000000373,39.7599983215332,-5.8998664886515355,39.63000106811523,1.4521637597606363,39.29999923706055,-0.05598120219725056
11016,2016-10-19,41.0099983215332,41.06499862670898,40.39500045776367,40.51499938964844,2978200.0,0.01359365421418457,1.214871655832106,1.374994701818336,55.31306550850522,49.87332281704567,-1.3910215532145926,-1.1277791269273507,-1.177292646043611,-3.50428386790702,9.559577388491936,0.6699981689453054,0.016983421750097705,1.1332485198974638,0.05048822147416132,2.2160088183207662,0.5918683706858161,1.6746286691091115,-2.2878969573974643,97.68906014085574,51.431820603272065,0.5413801492116496,10,-1.1349983215332031,-1.2849979400634766,-1.4774971008300781,-3.527498245239258,-2.484996795654297,2,-0.06742256773506394,1.1922885061181099,40.459999084472656,1.0000000000000373,39.7599983215332,-5.8998664886515355,39.63000106811523,-0.06742256773506394
11017,2016-10-20,40.05500030517578,40.92499923706055,39.78499984741211,40.915000915527344,2606200.0,-0.023286955753323624,1.590915790295033,-1.7373787193378596,41.92984710437945,49.0081709223592,-0.43821146864448224,-0.16468534966155346,-0.22816740975876115,-2.5128150087453207,9.180103678361961,1.2249984741210938,-0.050745209083963516,0.1677505493164091,-0.9177827556680924,1.2532838543009106,-0.3750161031758381,0.7105172018086563,-1.2391830505371146,33.333417265100316,-6.772110847729074,0.5427666524922501,10,-0.18000030517578125,-0.3299999237060547,-0.5524997711181641,-2.572500228881836,-1.3850021362304688,3,-0.04518790062416067,1.214871655832106,41.0099983215332,1.1922885061181099,40.459999084472656,1.0000000000000373,39.7599983215332,-0.04518790062416067
11018,2016-10-21,39.84000015258789,40.10499954223633,39.334999084472656,39.72000122070313,1742400.0,-0.00536762329171947,1.3692405204439149,-0.13953354269795665,44.54801038677367,48.03905479618564,-0.130313254991286,0.0671465862588434,-0.02762337850143126,-2.259190172312941,9.209954715252769,0.7700004577636719,-0.08588210298883325,-0.05574970245361044,-1.1367732312267833,1.0252738263195624,-0.5962614668401969,0.484762061932976,-0.934215643066409,29.190820909838735,-7.511614245485667,0.5405117643865877,10,0.034999847412109375,0.0625,-0.3774986267089844,-2.3575000762939453,-1.3149986267089844,4,-0.04129017197448026,1.590915790295033,40.05500030517578,1.214871655832106,41.0099983215332,1.1922885061181099,40.459999084472656,-0.04129017197448026
11019,2016-10-24,40.15499877929688,40.3849983215332,39.9900016784668,40.11999893188477,1948800.0,0.007906592005585855,-1.677994594664365,0.29166799122613546,54.42654105554182,48.93215775350766,-0.40216597466448434,-0.20853190873643257,-0.3495250276846562,-2.5473913960414976,9.167347681418365,0.5449981689453125,-0.11983641634676445,0.22749900817871804,-0.8443186936345342,1.2993167099919702,-0.3084098427279116,0.7634078590853477,-1.1628457050879035,47.398838832306026,5.973921189560997,0.5359088509066277,10,-0.2799987792968821,-0.2524986267089915,-0.6924972534179759,-2.672498703002937,-2.625,0,-0.05242185546576661,1.3692405204439149,39.84000015258789,1.590915790295033,40.05500030517578,1.214871655832106,41.0099983215332,-0.05242185546576661
11020,2016-10-25,39.875,40.1349983215332,39.83000183105469,40.0099983215332,1416600.0,-0.0069729495158457055,-1.7111442667977823,-3.8571117166212536,51.67143351611315,49.700215416669245,-0.016518383319251484,0.08321555213931475,-0.0869174655271081,-2.24642212262971,9.761329060762828,0.3249969482421946,-0.07667745051775654,-0.05724983215331747,-1.1271554900605096,1.0126558257538747,-0.59220266110691,0.47770299680027506,-0.7999331036910249,31.213934012335052,-13.94082727228625,0.5349528289535948,10,0.0,0.027500152587890625,-0.4487485885620117,-2.3924999237060547,-3.3199996948242188,1,-0.0384952939789871,-1.677994594664365,40.15499877929688,1.3692405204439149,39.84000015258789,1.590915790295033,40.05500030517578,-0.0384952939789871
11021,2016-10-26,39.76499938964844,40.125,39.59500122070313,39.8650016784668,1665400.0,-0.0027586359962774587,-1.4090928794985846,0.740766904970471,49.90510314875136,50.132677400111376,0.1780478936175598,0.16630100604580633,0.011308624814951429,-2.1163568256284435,9.88594162945452,0.5299987792968679,-0.08729214393322593,-0.14475040435790731,-1.2085287733786956,0.919027964662881,-0.676639588868305,0.38713878015249037,-0.6103352241234603,27.04404175533638,-20.7488508012854,0.531889184510395,10,0.4349994659423828,0.13750076293945312,-0.3549985885620117,-2.282499313354492,-2.6599998474121094,2,-0.023513078660756803,-1.7111442667977823,39.875,-1.677994594664365,40.15499877929688,1.3692405204439149,39.84000015258789,-0.023513078660756803
11022,2016-10-27,39.18000030517578,39.625,39.16999816894531,39.56999969482422,2499400.0,-0.014711406851547482,-1.2195013025679196,3.899904634751097,50.19084400149967,50.02709524075672,0.8316968660271229,0.6864722363753657,0.5779762328498848,-1.5162474301770388,9.696580512296318,0.595001220703125,-0.0366207037806916,-0.6662494659423857,-1.7457458530320054,0.41324692114723405,-1.2059976594871955,-0.1265012723975758,1.884998321533196,0.8232209855418282,-50.338689910094836,0.5397481935448081,10,0.9374980926513672,0.7224998474121094,0.08875083923339844,-1.697500228881836,-2.3850021362304688,3,-0.016717681832441156,-1.4090928794985846,39.76499938964844,-1.7111442667977823,39.875,-1.677994594664365,40.15499877929688,-0.016717681832441156
11023,2016-10-28,38.54999923706055,39.31999969482422,38.27999877929688,39.2400016784668,4521000.0,-0.016079659602044716,1.4470653705648289,1.7692397981141672,40.221393124116354,48.9642749447685,1.4442691682364739,1.1863059289233817,1.1817861006786217,-0.8781588659087234,9.156468662580021,1.0400009155273366,-0.00040248924102570527,-1.1750005722045884,-2.265379056352401,-0.08462208805677562,-1.7201898142784984,-0.6298113301306785,2.477099380493158,12.826627861249804,-38.336262507523706,0.5451892420739082,10,1.1224994659423828,1.1499996185302805,0.7562522888183594,-1.0674991607666016,-1.4500007629394531,4,0.0031128128212620787,-1.2195013025679196,39.18000030517578,-1.4090928794985846,39.76499938964844,-1.7111442667977823,39.875,0.0031128128212620787
11024,2016-10-31,38.53499984741211,38.81499862670898,38.21500015258789,38.584999084472656,3372600.0,-0.00038908923334080026,1.3529429364290204,0.07246240601503759,43.46960260205754,47.96398227197091,1.4161522481180029,1.1093271159859839,1.164883028614348,-0.854438394400745,8.608888667191316,0.5999984741210866,0.03276847402569416,-1.0954999923706055,-2.255798566417454,0.06479858167624286,-1.6756492793940296,-0.5153507053471813,2.3822147766113204,16.666666666666664,-35.67823908856105,0.5801492870234247,10,1.1049995422363281,1.1324996948242188,0.7712516784667969,-1.052499771118164,-0.7449989318847656,0,-0.00025946079078220663,1.4470653705648289,38.54999923706055,-1.2195013025679196,39.18000030517578,-1.4090928794985846,39.76499938964844,-0.00025946079078220663
11025,2016-11-01,38.435001373291016,38.69499969482422,38.125,38.6150016784668,3148600.0,-0.0025950038800326425,2.352975495915986,3.600061036087587,40.826605692979605,46.354375625801396,1.3395668220596164,1.1684199927801302,1.229225093805411,-0.7366315216537771,9.128649620133759,0.5699996948242188,0.008764701072323078,-1.1314985275268583,-2.4075984366835925,0.1446013816298759,-1.769548482105229,-0.49344857294848765,2.3200803824462852,15.500068664550781,-36.22230161495312,0.6380499545783672,11,1.0899982452392578,1.1874980926513672,0.8712501525878906,-0.9525012969970703,-0.40000152587890625,1,-0.023546313559469012,1.3529429364290204,38.53499984741211,1.4470653705648289,38.54999923706055,-1.2195013025679196,39.18000030517578,-0.023546313559469012
11026,2016-11-02,38.459999084472656,38.58000183105469,38.0,38.3849983215332,3573000.0,0.000650389236072968,2.682478171888056,-0.41667019878777606,41.49795866991923,46.30638802197249,1.0223202062562038,1.1022755455471724,1.170866485149702,-0.7302419166820613,9.893792897761587,0.5800018310546875,-0.019731827929426515,-1.0445007324218736,-2.410608419821372,0.32160695497762504,-1.7275545761216193,-0.3614468887221278,2.0846761308056614,28.307635967548077,-22.656382939016215,0.6830538436997492,11,0.7325000762939453,1.1000003814697266,0.84625244140625,-0.9774990081787109,-0.04000091552734375,2,-0.049531950718791684,2.352975495915986,38.435001373291016,1.3529429364290204,38.53499984741211,1.4470653705648289,38.54999923706055,-0.049531950718791684
11027,2016-11-03,39.11999893188477,39.36000061035156,38.06499862670898,38.44499969482422,4070200.0,0.017160682868517796,1.2424226410856958,8.99989827577447,45.16125996745573,46.37452686427049,0.2410964782181182,0.4118018084772572,0.4960928379889751,-1.3539794383370776,10.416985857508582,1.2950019836425852,-0.10827518185077167,-0.35175075531005007,-1.7219529571051666,1.0184514464850665,-1.0368518562076048,0.33335034558750465,1.170208761865716,82.35282567963341,33.38279671391104,0.6851011008975582,11,0.07250022888182883,0.4400005340576101,0.3725013732910085,-1.6374988555908274,-0.9650001525878906,3,-0.051508165763422875,2.682478171888056,38.459999084472656,2.352975495915986,38.435001373291016,1.3529429364290204,38.53499984741211,-0.051508165763422875
11028,2016-11-04,38.2400016784668,39.03499984741211,38.22000122070313,39.0099983215332,2436000.0,-0.022494817930599043,-1.0123483535528774,-1.1407370568588213,37.37542012440251,44.479957871921684,0.9725389641593267,1.2852358718284904,1.3506248189029364,-0.44310755853484807,11.099316047471977,0.8999977111816406,-0.29423765998592444,-1.1857481002807617,-2.657989657507997,0.28649345694647366,-1.9218688788943794,-0.44962732166714403,1.8211852459086444,17.64717432036711,-25.621176280537956,0.7361207786136165,11,0.8274974822998047,1.319997787475586,1.4024982452392578,-0.6650009155273438,0.3999977111816406,4,-0.037787747021339024,1.2424226410856958,39.11999893188477,2.682478171888056,38.459999084472656,2.352975495915986,38.435001373291016,-0.037787747021339024
11029,2016-11-07,39.310001373291016,39.34500122070313,38.63999938964844,38.82500076293945,3559600.0,0.027981162339402843,1.540545741975354,-0.6298736685657667,41.00156587946851,43.2944170234056,-0.2569498096303704,0.20196338104935307,0.28528268390805067,-1.4744996373072752,11.655352958883132,1.1049995422363352,-0.30450847493935385,-0.1007484436035142,-1.5711978243056564,1.369700937098628,-0.8359731339545817,0.6344762467475533,0.5450668586468836,96.32358716018355,57.220310663097116,0.735224690351071,11,-0.24750137329101562,0.22249794006347656,0.592498779296875,-1.3575019836425781,-1.8199996948242188,0,-0.056219863189104324,-1.0123483535528774,38.2400016784668,1.2424226410856958,39.11999893188477,2.682478171888056,38.459999084472656,-0.056219863189104324
11030,2016-11-08,39.79999923706055,39.83000183105469,39.099998474121094,39.25500106811523,2495000.0,0.01246496684435261,1.4132208476777766,1.1237061507000303,40.442325029770416,42.24299723240772,-0.8478676954480022,-0.25296104425646604,-0.1982975133876792,-1.9194551772814634,11.286766728984029,0.7300033569335938,-0.31192752596605544,0.3587493896484375,-1.1177137060555111,1.8352124853523861,-0.3794821582035368,1.0969809375004118,-1.7999992370605469,98.36051562982048,63.91396263997764,0.7382315478519751,11,-0.8849983215332031,-0.2674999237060547,0.10250091552734375,-1.7975006103515625,-1.6499977111816406,1,-0.05050247135838015,1.540545741975354,39.310001373291016,-1.0123483535528774,38.2400016784668,1.2424226410856958,39.11999893188477,-0.05050247135838015
11031,2016-11-09,39.29499816894531,39.5,38.65999984741211,39.24499893188477,3748000.0,-0.012688469291350923,2.6521515586257225,0.09174202760588772,43.53738539669032,41.50372405409558,-0.4654997799802558,0.26150957829833743,0.3072242819872457,-1.3766811958133616,11.054453451741724,1.1399993896484375,-0.4256945758948518,-0.14375152587890483,-1.6210699561997117,1.333566904441902,-0.8824107410393083,0.5949076892814986,-1.258398132324217,69.68823281498224,33.65089467676657,0.7386592151604032,11,-0.37999725341796875,0.2375011444091797,0.6387519836425781,-1.2924995422363281,-0.964996337890625,2,-0.03206510701733467,1.4132208476777766,39.79999923706055,1.540545741975354,39.310001373291016,-1.0123483535528774,38.2400016784668,-0.03206510701733467
11032,2016-11-10,37.94499969482422,39.41999816894531,37.57500076293945,39.38999938964844,5893600.0,-0.03435547873846179,1.451828269873215,-28.900434882128163,36.493202322863745,41.089480631734176,0.7720836852101982,1.5861107093324947,1.6381984803426022,0.004182342237747605,10.637464899277251,1.8449974060058594,-0.546902310115307,-1.4260000228881822,-3.0473683515527483,0.19536830577638398,-2.236684187220469,-0.6153158585558955,1.8850021362304688,16.40792712324596,-19.64880352562319,0.8106841643322849,11,0.7575016021728516,1.375,1.9887504577636719,0.057498931884765625,0.31999969482421875,3,0.012518078216927409,2.6521515586257225,39.29499816894531,1.4132208476777766,39.79999923706055,1.540545741975354,39.310001373291016,0.012518078216927409
11033,2016-11-11,37.98500061035156,38.025001525878906,37.29999923706055,37.75500106811523,2854000.0,0.001054181469206883,3.6774134006029655,-0.15916926699719075,33.90206741043937,40.02642116599882,0.7191340185727881,1.4931038314687584,1.5686074138140498,-0.00839934494273109,11.189716184947004,0.7250022888183594,-0.6606622564984761,-1.3037490844726562,-3.0330980932633764,0.4255999243180639,-2.1684235888680163,-0.43907458007729616,1.7999011993408232,27.075125334539564,-7.235150052328791,0.8646745043953616,11,0.5799999237060547,1.1974983215332031,1.9487495422363281,0.017498016357421875,0.1699981689453196,4,0.004475402559266817,1.451828269873215,37.94499969482422,2.6521515586257225,39.29499816894531,1.4132208476777766,39.79999923706055,0.004475402559266817
11034,2016-11-14,38.084999084472656,38.16999816894531,37.42499923706055,38.11999893188477,3512200.0,0.0026325779258733473,10.037158439062985,-0.15217355248538933,36.35667939397397,39.52976268833153,0.6130598829322409,1.3293404975050436,1.4265142532143429,-0.08842166369146298,11.782361871387964,0.7449989318847656,-0.7405114439576437,-1.1200006484985323,-2.914274412390931,0.6742731153938664,-2.017137530444735,-0.22286376655232942,1.6005066223144553,31.027630140600852,-3.5225295836983754,0.8971368819462006,11,0.48000144958496094,1.0974998474121094,1.830000877380371,-0.08250045776367188,0.06999969482422586,0,0.014572674767427074,3.6774134006029655,37.98500061035156,1.451828269873215,37.94499969482422,2.6521515586257225,39.29499816894531,0.014572674767427074
11035,2016-11-15,38.19499969482422,38.3849983215332,37.99499893188477,38.11000061035156,2124400.0,0.0028882923197026678,-1.4761674094168462,-2.428555858310134,38.03352054066441,39.144825118414325,0.5201322968481463,1.0972056828804853,1.2696712093836524,-0.14471138122715388,12.574089849625025,0.3899993896484304,-0.7071760830743941,-0.8967500686645522,-2.642771272312686,0.8492711349835815,-1.7697606704886226,-0.023739466840481782,1.3950857531738308,40.68182488118089,4.968120721230235,0.8730106018240675,11,0.37000083923339844,0.9874992370605469,1.7200002670288086,-0.19250106811523438,0.029998779296875,1,-0.018457861552305665,10.037158439062985,38.084999084472656,3.6774134006029655,37.98500061035156,1.451828269873215,37.94499969482422,-0.018457861552305665
11036,2016-11-16,38.24499893188477,38.28499984741211,37.83000183105469,38.10499954223633,2284000.0,0.0013090519036533799,3.1363226522402554,1.6470693833588486,42.24063973053323,38.820311758756276,0.48771665798052055,0.8742624535751133,1.1777640313380786,-0.13162121571543395,12.75675279727278,0.4549980163574219,-0.6959258031637319,-0.7085008621215749,-2.2396408616466488,0.8226391374034989,-1.4740708618841083,0.057069137640958445,1.2534830676757736,44.575479761401695,4.264606798620662,0.7655699997625363,11,0.32000160217284446,0.9374999999999929,1.6175012588500906,-0.24250030517578836,-0.13499832153321023,2,-0.0024839170782841036,-1.4761674094168462,38.19499969482422,10.037158439062985,38.084999084472656,3.6774134006029655,37.98500061035156,-0.0024839170782841036
11037,2016-11-17,38.24499893188477,38.52000045776367,38.16999816894531,38.29499816894531,1800800.0,0.0,-2.5000095367067843,-0.3571389645775878,47.17330003450566,39.90896508210107,0.3917409089695454,0.7712514807777353,1.143857516887259,-0.08593421217874919,13.745977774933237,0.3500022888183594,-0.6602652512329428,-0.6180007934570213,-2.0877459137269057,0.851744326812863,-1.352873353591967,0.11687176667792443,1.1655437571757759,77.45891387547898,32.28053510868012,0.7348725601349436,11,0.32000160217284446,0.9374999999999929,1.6175012588500906,-0.24250030517578836,-0.00999832153321023,3,0.0022225886140383455,3.1363226522402554,38.24499893188477,-1.4761674094168462,38.19499969482422,10.037158439062985,38.084999084472656,0.0022225886140383455
11038,2016-11-18,38.19499969482422,38.3849983215332,38.084999084472656,38.20500183105469,1033800.0,-0.00130734052704784,-1.6086509437091585,0.20004577706571852,46.8692371081585,40.56092855195551,0.48576911305509896,0.72907247033271,1.1957437005937948,0.003618077723004376,14.470360594131398,0.2999992370605469,-0.6302637138730702,-0.5857500076293931,-2.0086535471921962,0.83715353193341,-1.2972017774107911,0.1257017621520049,1.1311212561563266,70.31959811599454,20.645104123660886,0.7114517697814011,11,0.37000083923339844,0.9874992370605469,1.5475006103515625,-0.19250106811523438,-0.18999862670899148,4,0.0018326926399663268,-2.5000095367067843,38.24499893188477,3.1363226522402554,38.24499893188477,-1.4761674094168462,38.19499969482422,0.0018326926399663268
11039,2016-11-21,38.04999923706055,38.2599983215332,37.81499862670898,38.165000915527344,1938400.0,-0.003796320432575384,1.9180643628131993,11.49771167048055,46.483992876432886,41.23222497936245,0.4841565198125437,0.7465624501943466,1.337600124809839,0.18054473903708868,15.728988508851799,0.44499969482422586,-0.6762046521568337,-0.6255004882812472,-1.9265926091027836,0.6755916325402893,-1.2760465486920154,0.025045572129521076,1.1950768453631966,33.333333333334004,-19.810387282315382,0.6505460604107678,11,0.35000038146972656,1.1324996948242188,1.5975017547607422,-0.0475006103515625,-0.20499801635741477,0,0.0027595149629875415,-1.6086509437091585,38.19499969482422,-2.5000095367067843,38.24499893188477,3.1363226522402554,38.24499893188477,0.0027595149629875415
11040,2016-11-22,38.34000015258789,38.3650016784668,37.724998474121094,38.16999816894531,5092400.0,0.007621574805312559,4.818077783364833,-1.478256542939596,48.95471205319316,41.83415016341832,-0.03880549459235283,0.3538067274516834,1.061461280421014,-0.06849398712910215,16.781818638665563,0.6400032043457031,-0.5873715448374739,-0.2587495803833022,-1.4372357802389573,0.9197366194723529,-0.8479926803111297,0.3304935195445253,0.8272728560213238,77.35850867301647,20.202678624754128,0.5892430999278273,11,0.019998550415039062,0.842498779296875,1.1800003051757812,0.8624992370605469,-0.8050003051757812,1,-0.004825283582543749,1.9180643628131993,38.04999923706055,-1.6086509437091585,38.19499969482422,-2.5000095367067843,38.24499893188477,-0.004825283582543749
11041,2016-11-23,38.83000183105469,39.03499984741211,38.23500061035156,38.310001373291016,2850600.0,0.012780429747434985,-1.3880503538548257,3.0587905306855157,47.39679250154603,43.045660183271906,-0.6724150771649064,-0.22117388577218833,0.5924297865826844,-0.5034106181380622,17.22787260342433,0.7999992370605469,-0.5894465659641952,0.27800197601318644,-0.7729694477936206,1.3289733998199935,-0.24748373589022066,0.8034876879165935,0.2625802266925774,84.35131286599943,29.127653932831464,0.5254857119034037,11,-0.6625022888183594,0.3524971008300781,0.8387489318847656,0.8949985504150391,-0.9550018310546875,2,-0.015580822261247906,4.818077783364833,38.34000015258789,1.9180643628131993,38.04999923706055,-1.6086509437091585,38.19499969482422,-0.015580822261247906
11042,2016-11-25,38.525001525878906,39.025001525878906,38.47000122070313,38.91999816894531,1206800.0,-0.007854758969695785,-1.1980329652067838,-0.7596082602794997,52.85285193549151,45.15130290827771,-0.3089821573366649,0.033981801993981264,0.8957844554876502,-0.14677498419398205,17.170158895966125,0.5550003051757741,-0.6398886138185205,0.005751609802246094,-1.002786948210506,1.0142901678149983,-0.49851766920412643,0.5100208888086186,-1.2250022888183594,61.06887122935043,1.046928675614602,0.5042692790063752,11,-0.2950019836425781,0.5874977111816406,1.274998664855957,1.1999988555908203,-0.07500076293945312,4,-0.010772249165222458,-1.3880503538548257,38.83000183105469,4.818077783364833,38.34000015258789,1.9180643628131993,38.04999923706055,-0.010772249165222458
11043,2016-11-28,38.66999816894531,38.88000106811523,38.349998474121094,38.41999816894531,1777000.0,0.003763702461348606,-1.7179662741108443,-0.6329167712900546,42.137544813365544,45.7936212882101,-0.38732484747526286,-0.10705251380112202,0.7482141506166684,-0.24268087241244274,16.22363557268377,0.5300025939941335,-0.686536340265107,0.14474830627441548,-0.8659858861829832,1.1554824987318142,-0.3606187899542803,0.6501154025031113,-1.3354988861083967,72.13730566176191,16.01711662838764,0.5053670962286978,11,-0.28999900817871094,0.1725006103515625,1.1300020217895508,1.055002212524414,-0.23999786376953125,0,-0.011248967654285624,-1.1980329652067838,38.525001525878906,-1.3880503538548257,38.83000183105469,4.818077783364833,38.34000015258789,-0.011248967654285624
11044,2016-11-29,38.525001525878906,38.90999984741211,38.39500045776367,38.45000076293945,1681400.0,-0.003749590119785595,-4.5675196403901275,0.3000030517578125,32.88591222599432,45.22166480880231,-0.19372210692907998,0.03916466683949693,0.8903498423067333,-0.05532512771792142,15.14729468090357,0.5149993896484375,-0.56555680583201,0.0002515792846651266,-1.010472198714254,1.0109753572835842,-0.5051103097147944,0.5056134682841247,-1.1566921981811475,61.06887122935043,9.86665580920124,0.5053618889994589,11,-0.1450023651123047,0.31749725341796875,1.363748550415039,1.1999988555908203,0.0749969482421875,1,-0.013497740095204769,-1.7179662741108443,38.66999816894531,-1.1980329652067838,38.525001525878906,-1.3880503538548257,38.83000183105469,-0.013497740095204769
11045,2016-11-30,37.52999877929688,38.78499984741211,37.52000045776367,38.66999816894531,4493200.0,-0.025827455085592588,-1.181040889748295,-15.199837241238907,29.062859749343062,43.75746703311451,0.7789444989193512,1.0149263460823263,1.8671633399860568,0.9760422263696924,14.30362185497865,1.2649993896484375,-0.4483001928154735,-0.9495010375976491,-2.0538413485984677,0.1548392734031694,-1.5016711930980549,-0.39733088209724343,-0.1285556076354979,0.6599554825913418,-46.21264955080052,0.5521701555004092,11,0.7475013732910085,1.187499999999993,2.358751296997063,2.1950016021728445,0.46000289916991477,2,0.008393350696830337,-4.5675196403901275,38.525001525878906,-1.7179662741108443,38.66999816894531,-1.1980329652067838,38.525001525878906,0.008393350696830337
11046,2016-12-01,36.55500030517578,37.709999084472656,36.21500015258789,37.54999923706055,4320200.0,-0.025979176814121097,1.2737650086012084,0.8728065478979053,31.901032353432115,42.06054840188412,1.6639928802418211,1.9393194215988814,2.804369718605379,1.9854580067248264,13.70936669636662,1.4949989318847656,-0.383197317569838,-1.829249572753909,-3.2296113911472517,-0.4288877543605665,-2.529430481950577,-1.1290686635572413,2.470001220703125,12.099643645002546,-37.03091580558703,0.7001809091966709,12,1.0699996948242188,1.614999771118164,3.333749771118164,3.1700000762939453,1.2550010681152344,3,0.02680890532225133,-1.181040889748295,37.52999877929688,-4.5675196403901275,38.525001525878906,-1.7179662741108443,38.66999816894531,0.02680890532225133
11047,2016-12-02,37.10499954223633,37.165000915527344,36.54499816894531,36.56999969482422,3420600.0,0.015045800368456597,-1.1196570049884256,-0.5376888660560588,39.88503277574379,41.28452569828248,1.0451919857863317,1.2971256682074213,2.212518759377261,1.4730245028391096,14.351192046719289,0.6200027465820312,-0.3269981300443092,-1.1785003662109403,-2.6443901754127097,0.287389442990829,-1.911445270811825,-0.44555546161005566,1.8638019561767578,33.02409983042642,-18.11573606396726,0.7329449046008835,12,0.5200004577636719,0.9175014495849609,2.9462499618530273,2.6200008392333984,1.25,4,0.02075193281938148,1.2737650086012084,36.55500030517578,-1.181040889748295,37.52999877929688,-4.5675196403901275,38.525001525878906,0.02075193281938148
11048,2016-12-05,36.79499816894531,37.400001525878906,36.61999893188477,37.25,2470200.0,-0.008354706296065162,1.0662186742117838,-0.8504709548154328,35.85524554617129,40.10355377269786,1.2691873429348774,1.574021266869579,2.481845010184216,1.819409838670346,14.89295855720773,0.7800025939941335,-0.3233709689582298,-1.4162515640258775,-3.026501626710811,0.19399849865905594,-2.2213765953683406,-0.6111265326834143,2.118727302551271,21.521264639521682,-30.834024950409166,0.8051250313424663,12,0.8300018310546875,1.2275028228759766,3.215001106262207,2.930002212524414,1.7300033569335938,0,0.04497901009249006,-1.1196570049884256,37.10499954223633,1.2737650086012084,36.55500030517578,-1.181040889748295,37.52999877929688,0.04497901009249006
11049,2016-12-06,37.099998474121094,37.26499938964844,36.560001373291016,36.560001373291016,2080400.0,0.00828917843059429,-1.6111177829425603,-1.1868020389684428,38.48578492957049,38.940339647850905,0.91106621699155,1.1541371161996068,2.143710694183902,1.5630756086522268,15.950407603900011,0.7049980163574219,-0.3557162523194535,-1.000751113891603,-2.596780302271533,0.595278074488327,-1.798765708081568,-0.20273651970163797,1.7597524909973146,34.43573644446424,-18.594932233091747,0.798014594189964,12,0.5250015258789062,0.9225025177001953,2.5862503051757812,2.6000003814697337,0.9850006103515625,1,0.03584910743277847,1.0662186742117838,36.79499816894531,-1.1196570049884256,37.10499954223633,1.2737650086012084,36.55500030517578,0.03584910743277847
11050,2016-12-07,37.790000915527344,37.790000915527344,37.02999877929688,37.17499923706055,2426800.0,0.01859844932035659,1.471544917162346,1.1388981117147157,45.78315127200162,38.76104617790152,0.1506882999339254,0.32235714738654764,1.4195271737057453,0.9270439858002533,17.328847468654978,0.7600021362304616,-0.36917769835520886,-0.21024875640868856,-1.594888497758653,1.174390984941276,-0.9025686270836673,0.4820711142662901,1.0168550333404553,100.0,44.00373311725535,0.6923198706749816,12,-0.1700000762939453,0.2325000762939453,1.863748550415039,1.8774986267089844,0.454998016357429,2,0.021434176739089095,-1.6111177829425603,37.099998474121094,1.0662186742117838,36.79499816894531,-1.1196570049884256,37.10499954223633,0.021434176739089095
11051,2016-12-08,38.03499984741211,38.185001373291016,37.834999084472656,38.0099983215332,2287400.0,0.006483168191300459,1.1538299021103782,0.0406527766578381,48.13830578724802,38.23720771698558,-0.24467078726686253,-0.023059968004560005,1.1284657919877645,0.7392658528506786,18.13122199003127,0.3950004577636719,-0.3643991449827837,0.09775009155273295,-1.1463757591613586,1.3418759422668245,-0.5243128338043093,0.7198130169097752,0.7200189855300891,90.8535833660916,36.020128282197646,0.6220629253570442,12,-0.4724998474121094,-0.012498855590820312,1.5387496948242188,1.5874996185302734,0.4550018310546875,3,-0.001183072673217711,1.471544917162346,37.790000915527344,-1.6111177829425603,37.099998474121094,1.0662186742117838,36.79499816894531,-0.001183072673217711
11052,2016-12-09,38.41999816894531,38.435001373291016,38.01499938964844,38.06999969482422,2174200.0,0.010122211728085473,1.2105083520719564,13.999084528532194,51.88283290025602,39.320017504417855,-0.7220628349609086,-0.39067828446002295,0.6933530956879537,0.40816060719521374,17.69210051021155,0.4200019836425781,-0.3898898965487376,0.45899848937987997,-0.8037460712151585,1.7217430499749184,-0.17237379091763927,1.0903707696773992,0.284220290389797,99.1998291015625,44.411617968080165,0.6313722802975192,12,-0.8574981689453125,-0.39749717712402344,0.9562511444091797,1.1400012969970703,-0.6149978637695312,4,-0.015877064672724428,1.1538299021103782,38.03499984741211,1.471544917162346,37.790000915527344,-1.6111177829425603,37.099998474121094,-0.015877064672724428
11053,2016-12-12,38.15499877929688,39.10499954223633,38.10499954223633,38.61999893188477,2433000.0,-0.0068974336876108655,-2.5398316127768146,-1.3285776566757492,50.86135838329374,41.31728929967335,-0.6010001569255579,-0.11835834627013497,0.8872007098726087,0.7229456582208087,16.778018896873863,1.0,-0.4535454757441073,0.1854991912841868,-1.0802107453359042,1.4512091279042778,-0.44735577702586227,0.8183541595942359,-1.9399986267089915,62.67184886293489,4.956183354478064,0.6328549683100458,12,-0.49499893188477273,-0.13249778747559304,1.22125053405761,1.4050006866455007,-0.6649971008300852,0,0.005241797125884462,1.2105083520719564,38.41999816894531,1.1538299021103782,38.03499984741211,1.471544917162346,37.790000915527344,0.005241797125884462
11054,2016-12-13,38.63999938964844,38.66999816894531,37.94499969482422,38.13000106811523,2822800.0,0.012711325537106744,1.543872681885411,-1.0967702240416242,52.3847327133184,43.90860851789283,-1.193480023783728,-0.5898918930015355,0.352947910056443,0.29241359102562114,15.992804258107068,0.7249984741210938,-0.5255025994251028,0.6427497863769531,-0.6574875515331016,1.9429871242870078,-0.007368882578077773,1.292868455331984,-2.3671992492675784,77.59036233176263,21.435741273188007,0.6501186689550287,12,-0.9799995422363281,-0.6174983978271484,0.6737499237060547,0.9200000762939453,-0.9500007629394602,1,-0.002976135237733435,-2.5398316127768146,38.15499877929688,1.2105083520719564,38.41999816894531,1.1538299021103782,38.03499984741211,-0.002976135237733435
11055,2016-12-14,37.4900016784668,38.64500045776367,37.41999816894531,38.599998474121094,3314400.0,-0.0297618459975888,1.0416691833056237,-2.1764714682144612,40.35970160804741,44.84846065729453,-0.05559942873132684,0.5318492463455868,1.46220377890765,1.4883506044203045,15.695866350996027,1.2250022888183594,-0.586694563370223,-0.47199802398681356,-1.7877948119373457,0.8437987639637186,-1.1298964179620796,0.1859003699884525,-1.1605575500488285,4.15450756486678,-46.432686927333904,0.6578983939752648,12,0.33499717712402344,0.5324993133544922,1.8074979782104492,2.069997787475586,0.7399978637695312,2,0.01587082900419312,1.543872681885411,38.63999938964844,-2.5398316127768146,38.15499877929688,1.2105083520719564,38.41999816894531,0.01587082900419312
11056,2016-12-15,38.150001525878906,38.45500183105469,37.43000030517578,37.459999084472656,4327000.0,0.0176046897269464,-1.73333740234375,-0.6216256155942526,47.43326231357313,45.68715282816445,-0.5202666495959676,-0.14296222519971025,0.768774885664655,0.875321016280985,15.211855592701678,1.0250015258789062,-0.5894431156333724,0.1927516937255831,-1.1194245248240762,1.5049279122752424,-0.4633364155492501,0.8488398030004163,-1.7650462891845677,43.32360605189343,-5.692445456215459,0.6560881092748312,12,-0.3175010681152344,-0.29250144958496094,1.0737485885620117,1.4099979400634766,0.22499847412109375,3,0.002490102285878759,1.0416691833056237,37.4900016784668,1.543872681885411,38.63999938964844,-2.5398316127768146,38.15499877929688,0.002490102285878759
11057,2016-12-16,38.33000183105469,38.5099983215332,38.03499984741211,38.35499954223633,5912400.0,0.004718225372905449,1.8358518282337133,-0.03622843874391862,47.68394749643476,47.0014530448604,-0.567952815134376,-0.333359314058292,0.5543300507439,0.7463692560796886,15.027862089322856,0.47499847412109375,-0.4826405381254517,0.36850185394287394,-0.9481417072343632,1.685145415120111,-0.2898199266457411,1.026823634531489,-1.890645708249508,54.00610803847747,7.587789949118651,0.658321780588617,12,-0.4975013732910156,-0.5125026702880859,0.8937482833862305,1.2299976348876953,-0.15000152587890625,4,0.0041742718436939,-1.73333740234375,38.150001525878906,1.0416691833056237,37.4900016784668,1.543872681885411,38.63999938964844,0.0041742718436939
11058,2016-12-19,38.26499938964844,38.29499816894531,37.84000015258789,38.21500015258789,1961200.0,-0.0016958632481354208,7.272932200450841,-2.0001526018617426,48.20935220574558,48.08184940887985,-0.3045262685522303,-0.2770481892348897,0.6032488323558312,0.8643967602491429,14.822605951015927,0.4900016784667969,-0.31666855530814075,0.299999427795413,-1.0196264000755448,1.6196252556663708,-0.35981348614006237,0.9598123417308884,-1.7723303984546348,67.60009765625,22.083424910439128,0.6598129139354781,12,-0.19750022888183594,-0.6049995422363281,0.746251106262207,1.0825004577636719,0.2050018310546946,0,-0.01202140577054589,1.8358518282337133,38.33000183105469,-1.73333740234375,38.150001525878906,1.0416691833056237,37.4900016784668,-0.01202140577054589
11059,2016-12-20,38.15499877929688,38.19499969482422,37.834999084472656,38.16999816894531,1905600.0,-0.0028747056606857058,10.076525821596244,-0.29999237048890953,54.90196078431374,49.09505046580341,-0.0325600182807122,-0.1673585042081598,0.6810488668965675,1.0293169996812637,14.30756821446911,0.43000030517578125,-0.21346742984476919,0.1847488403320412,-1.1371343438671104,1.5066320245311928,-0.4761927517675346,0.845690432431617,-1.610083177082231,59.99993771934526,8.445293287796723,0.6609415920995743,12,0.10750007629393821,-0.49499893188477273,0.7187509536743093,1.0550003051757741,0.08500289916991477,1,-0.017428832973542585,7.272932200450841,38.26499938964844,1.8358518282337133,38.33000183105469,-1.73333740234375,38.150001525878906,-0.017428832973542585
11060,2016-12-21,38.15499877929688,38.5,38.08000183105469,38.20000076293945,2735800.0,0.0,-3.3077645401725455,3.000254323500439,64.81479650008703,50.94799387834109,0.027557745714254622,-0.19176064841447982,0.66172437577778,1.0845546861979756,13.772632624767823,0.4199981689453125,-0.04938500937851131,0.19399890899659056,-1.1195529342532495,1.5075507522464306,-0.4627770126283295,0.8507748306215106,-1.5588814982817993,67.12961164191296,10.146953611672252,0.6567759216249216,12,0.10750007629393821,-0.49499893188477273,0.7187509536743093,1.0550003051757741,-0.024997711181654836,2,-0.012187135826622453,10.076525821596244,38.15499877929688,7.272932200450841,38.26499938964844,1.8358518282337133,38.33000183105469,-0.012187135826622453
11061,2016-12-22,38.224998474121094,38.2400016784668,37.96500015258789,38.165000915527344,1732000.0,0.0018346139972147402,5.110875646350767,-1.3332203102485787,61.38209837728123,52.00346782023278,-0.014143718056963905,-0.3261305304460791,0.567818201864327,1.0759497812112286,14.27819832886026,0.27500152587890625,0.0953472709672667,0.2942487716674833,-0.9616398435099427,1.5501373868449093,-0.3336955359212297,0.9221930792561963,-1.578703547881588,57.77775266040114,-2.1431555757218277,0.6279443075887139,12,0.03750038146972656,-0.5649986267089844,0.6487512588500977,0.9850006103515625,0.04000091552734375,3,0.00013083239541833436,-3.3077645401725455,38.15499877929688,10.076525821596244,38.15499877929688,7.272932200450841,38.26499938964844,0.00013083239541833436
11062,2016-12-23,38.11000061035156,38.290000915527344,38.02000045776367,38.224998474121094,732400.0,-0.0030084465234808677,1.2040606607915798,-1.9167090539165819,63.91537424412464,53.45391402699177,0.05839777927290868,-0.2569938251536996,0.6585311719073843,1.2518978777106256,14.783208010501458,0.2700004577636719,0.15485547873309713,0.20000095367431925,-1.0279499613031788,1.4279518686518173,-0.4139745038144298,0.8139764111630683,-1.4145315917921195,41.35355598132235,-22.457000833080286,0.6139754574887477,12,-0.06500244140625,-0.4500007629394531,0.7637491226196289,1.0999984741210938,-1.4500007629394531,4,0.0069535393703576975,5.110875646350767,38.224998474121094,-3.3077645401725455,38.15499877929688,10.076525821596244,38.15499877929688,0.0069535393703576975
11063,2016-12-27,38.23500061035156,38.42499923706055,38.07500076293945,38.25500106811523,751800.0,0.003279978955603724,-1.0588136296828192,0.1739202547601054,62.486277156123236,54.576307853970086,-0.060413684594017525,-0.43874855358633624,0.4995595142089755,1.1220518685288212,15.079432429856857,0.34999847412109375,0.1875209809790448,0.3467508316040053,-0.839212523027534,1.5327141862355447,-0.24623084571176435,0.939732508919775,-1.4913409813185794,60.150522584124,-7.07106676551826,0.5929816773157683,12,-0.2025012969970703,-0.5750007629394531,0.6387491226196289,0.9749984741210938,-1.31500244140625,1,-0.001438480562254596,1.2040606607915798,38.11000061035156,5.110875646350767,38.224998474121094,-3.3077645401725455,38.15499877929688,-0.001438480562254596
11064,2016-12-28,38.00500106811523,38.5,37.95000076293945,38.459999084472656,1491600.0,-0.00601541881953227,1.0560725006595506,22.749380125890564,52.631583862271,55.93985032666159,0.07826970620564566,-0.26319788754137363,0.6880235207825152,1.3407092851048503,15.505943076781485,0.5499992370605469,0.1585271728974078,0.1427513122558537,-1.0066719916851525,1.29217461619686,-0.4319603397146494,0.7174629642263568,-1.214114640818174,10.000069358227021,-50.88278677501104,0.5747116519705046,12,-0.03500175476073508,-0.3450012207031179,0.8687486648559641,1.204998016357429,-1.5349998474120952,2,0.012235235877365191,-1.0588136296828192,38.23500061035156,1.2040606607915798,38.11000061035156,5.110875646350767,38.224998474121094,0.012235235877365191
11065,2016-12-29,37.84500122070313,38.165000915527344,37.685001373291016,38.00500106811523,1120000.0,-0.0042099682387939374,1.0,0.3516495493606843,47.62501490117547,55.96115616972851,0.32846334495335583,-0.08262507354400128,0.781205678192741,1.479938751516194,15.007587583895688,0.4799995422363281,0.15083967715698066,-0.032998657226556816,-1.171836629060948,1.1058393146078345,-0.6024176431437525,0.5364203286906388,-1.0078325311072902,19.631916198215684,-35.9124169693186,0.5694189859171958,12,0.25249862670897727,-0.18500137329102273,0.9462480545043874,1.3649978637695241,-1.5349998474121165,3,0.010437321839682712,1.0560725006595506,38.00500106811523,-1.0588136296828192,38.23500061035156,1.2040606607915798,38.11000061035156,0.010437321839682712
11066,2016-12-30,37.53499984741211,38.04499816894531,37.40499877929688,38.04499816894531,1638400.0,-0.008191342668564583,1.5098097880965815,3.1874925494125805,38.726133840015855,54.965843541237525,0.6057539973316608,0.3210186260247383,1.001678650408138,1.7681940786731403,13.418083699079187,0.6399993896484304,0.08286651426003289,-0.3920000076293917,-1.363143971722664,0.5791439564638807,-0.8775719896760279,0.09357197441724452,-0.6524745407634569,11.872230428359842,-36.57403994384687,0.4855719820466374,12,0.4174995422363281,0.125,1.2362489700317383,1.6749992370605469,-0.30500030517578125,4,0.015851904172690112,1.0,37.84500122070313,1.0560725006595506,38.00500106811523,-1.0588136296828192,38.23500061035156,0.015851904172690112
11067,2017-01-03,37.875,38.07500076293945,37.51499938964844,37.85499954223633,1830600.0,0.009058216437193733,1.6666606116202396,-0.03921671291690664,46.50001525878895,54.775917213797904,0.2172729549463881,0.04391424983858627,0.6050421972368056,1.4072461432456294,11.722860354969669,0.5600013732910156,0.2112066270323112,-0.0904998779296875,-0.9822394293152215,0.8012396734558465,-0.5363696536224509,0.3553698977630759,-0.9480252086395922,42.922438059139566,-3.5705415022968836,0.4458697756927666,1,0.0774993896484375,-0.21500015258789062,0.7999992370605469,1.3349990844726562,-0.8349990844726562,1,0.010297013588077553,1.5098097880965815,37.53499984741211,1.0,37.84500122070313,1.0560725006595506,38.00500106811523,0.010297013588077553
11068,2017-01-04,38.45000076293945,38.47999954223633,37.8849983215332,37.90499877929688,2219800.0,0.015181538295431007,-1.0341821264386555,27.249475491130678,47.6772784887457,53.97317473651256,-0.3673571491822827,-0.4223971044182946,-0.014149867056502785,0.8114746492920801,10.064010868514911,0.6049995422363281,0.24970388558907075,0.40175075531006144,-0.32443791934450417,1.127939429964627,0.038656417982778635,0.7648450926373442,-1.4794654765615292,95.43386471948939,50.69030409152149,0.3630943373272815,1,-0.4975013732910156,-0.7900009155273438,0.22124862670898438,0.7599983215332031,-1.2849998474121094,2,-0.04655398907696928,1.6666606116202396,37.875,1.5098097880965815,37.53499984741211,1.0,37.84500122070313,-0.04655398907696928
11069,2017-01-05,38.43000030517578,38.55500030517578,38.14500045776367,38.349998474121094,1965800.0,-0.0005201679419197802,1.484833772599066,0.14679181627925073,65.87833962886648,54.091346195265835,-0.34000004982051735,-0.31373260490758526,-0.04963914749109932,0.8124528912706666,8.215678738456951,0.4099998474121094,0.27325086551848443,0.3152502059936495,-0.27645020424773037,0.9069506162350294,0.01940000087296312,0.6111004111143359,-1.4167757336806872,89.1304492048854,37.631160011609175,0.2958502051206899,1,-0.4500007629394531,-0.7700004577636719,0.18124866485595703,0.779998779296875,-1.5050010681152344,3,-0.039292274895639245,-1.0341821264386555,38.45000076293945,1.6666606116202396,37.875,1.5098097880965815,37.53499984741211,-0.039292274895639245
11070,2017-01-06,38.599998474121094,38.67499923706055,38.310001373291016,38.46500015258789,1001800.0,0.00442357969282714,1.5613898890390974,1.6874403967194354,59.10924546252029,53.838806982514626,-0.4919729803846167,-0.44263026630995483,-0.26526916070002926,0.6207151890075835,7.040103439315127,0.36499786376953125,0.30155714722915405,0.44474849700927876,-0.16399804680526842,1.053495040823826,0.14037522510200517,0.7491217689165524,-1.5449384032111766,94.09443024362987,39.844131230558816,0.3043732719072719,1,-0.5599994659423828,-0.9399986267089844,0.011250495910644531,0.6100006103515625,-1.729999542236321,4,-0.05518127817662977,1.484833772599066,38.43000030517578,-1.0341821264386555,38.45000076293945,1.6666606116202396,37.875,-0.05518127817662977
11071,2017-01-09,37.9900016784668,38.625,37.93000030517578,38.53499984741211,1329800.0,-0.015803026418855004,-1.0902217684109083,-4.037073666958659,44.13792377702679,51.64131248617042,0.09072463947821774,0.17267570310137614,0.2946129358497984,1.2087972297982077,6.600630083368217,0.6949996948242188,0.2683454653650159,-0.16299839019775675,-0.7739449119561215,0.447948131560608,-0.4684716510769391,0.1424748706814256,-0.8939428181303484,40.948478560411985,-12.781948514142584,0.30547326087918397,1,0.04999732971191406,-0.3300018310546875,0.5074977874755859,1.2199974060058594,-1.4300003051757812,0,-0.044222169806536926,1.5613898890390974,38.599998474121094,1.484833772599066,38.43000030517578,-1.0341821264386555,38.45000076293945,-0.044222169806536926
11072,2017-01-10,37.810001373291016,38.20000076293945,37.63000106811523,37.90999984741211,2671200.0,-0.004738096794499658,-1.478264475146323,0.18348405521180391,42.4544165149431,49.41555019270595,0.24998324804900562,0.32109619485454743,0.44023282044317824,1.365853101682461,6.6460226567747265,0.5699996948242259,0.16698248587437803,-0.31249885559081747,-0.928208914503557,0.3032112033219221,-0.6203538850471872,-0.004643826134447693,-0.6737636993165665,17.224939767832932,-33.31553651529461,0.307855029456368,1,0.2299976348876953,0.014997482299804688,0.08749866485595703,0.8574981689453125,-1.3199996948242188,1,-0.015339905051270364,-1.0902217684109083,37.9900016784668,1.5613898890390974,38.599998474121094,1.484833772599066,38.43000030517578,-0.015339905051270364
11073,2017-01-11,38.35499954223633,38.38000106811523,37.66999816894531,37.84500122070313,1581600.0,0.014414127192555526,1.535718421536677,-5.100061036087515,52.89856755068296,49.445215046973956,-0.30866211733043514,-0.21939885848977525,-0.11321176781429187,0.800766908903789,7.140408591733968,0.7100028991699148,0.09911220278664246,0.2224992752075181,-0.4018689399959072,0.8468674904109434,-0.089684832394191,0.5346833828092272,-1.1793866308966443,69.37796597795159,19.206462092667536,0.3121841076017114,1,-0.3150005340576172,-0.5224990844726562,-0.5312490463256836,0.3125,-1.720001220703125,2,-0.03428493396958365,-1.478264475146323,37.810001373291016,-1.0902217684109083,37.9900016784668,1.5613898890390974,38.599998474121094,-0.03428493396958365
11074,2017-01-12,38.525001525878906,38.59500122070313,37.94499969482422,38.150001525878906,1572200.0,0.004432329179286487,1.5242807620514527,0.7352965375898616,55.11054206710496,50.27694028763278,-0.4438170791776841,-0.41999109123781153,-0.289375330595135,0.6089865676132007,7.621545348184931,0.6500015258789134,0.029416382182667178,0.39825115203857564,-0.20830254273354143,1.0048048468106927,0.0949743046525171,0.7015279994246342,-1.3108008819212884,85.6461268890999,36.065678187552095,0.3032768473860577,1,-0.4850025177001953,-0.6925010681152344,-0.7012510299682617,0.14249801635742188,-1.6750030517578125,3,-0.035301766553805125,1.535718421536677,38.35499954223633,-1.478264475146323,37.810001373291016,-1.0902217684109083,37.9900016784668,-0.035301766553805125
11075,2017-01-13,38.084999084472656,38.61999893188477,37.775001525878906,38.59500122070313,2118600.0,-0.01142121801372753,2.017861035422292,-1.3600056966146024,48.24562074431571,51.334661054777214,0.037782434219224115,0.07048647772070638,0.1424493693656217,1.0234729705105394,7.6057016599586875,0.8449974060058665,-0.052202306878470495,-0.07150115966796733,-0.5998856389998437,0.45688331966390905,-0.3356933993339055,0.19269107999797086,-0.8329824625494666,45.72849294376134,-2.6987650454029577,0.2641922396659399,1,0.010000228881835938,-0.017499923706054688,-0.2612485885620117,0.5825004577636719,-1.3649978637695241,4,-0.030458182363067077,1.5242807620514527,38.525001525878906,1.535718421536677,38.35499954223633,-1.478264475146323,37.810001373291016,-0.030458182363067077
11076,2017-01-17,38.24499893188477,38.2599983215332,37.84500122070313,38.0099983215332,1410400.0,0.004201125147915485,2.132060804974899,-0.460783580414985,51.67284171794694,51.909419550239214,-0.012195139205552152,-0.08646457700543664,-0.024843488840147643,0.839985625057281,7.58900175913346,0.414997100830071,-0.057592172165193745,0.08374881744385476,-0.4460956104742593,0.6135932453619688,-0.1811733965152058,0.34867103140291533,-0.9559226515553192,62.121130385863786,12.270379185445528,0.26492221395905763,1,-0.0924987792968821,0.010000228881828832,-0.423748016357429,0.4225006103515554,-1.2299995422363352,1,-0.0359524130840978,2.017861035422292,38.084999084472656,1.5242807620514527,38.525001525878906,1.535718421536677,38.35499954223633,-0.0359524130840978
11077,2017-01-18,38.4900016784668,38.6150016784668,38.17499923706055,38.38999938964844,1718800.0,0.006406138146803908,1.5142832230711383,0.42554054931496665,53.068602995384715,52.508455606532436,-0.17968104178238065,-0.3360978477684,-0.29571968198504806,0.5784297930198292,7.414293704091977,0.44000244140625,-0.01746060958993212,0.320751571655272,-0.2244306308115398,0.8659337741220838,0.048160470421862556,0.5933426728886815,-1.1646069328992041,86.31608957705016,36.20802520867713,0.27259110123340663,1,-0.33750152587890625,-0.2350025177001953,-0.6975011825561523,0.17749786376953125,-1.9550018310546875,2,-0.05014290000032706,2.132060804974899,38.24499893188477,2.017861035422292,38.084999084472656,1.5242807620514527,38.525001525878906,-0.05014290000032706
11078,2017-01-19,37.80500030517578,38.65999984741211,37.7599983215332,38.47999954223633,1283000.0,-0.017796865248624782,-1.3529353099864865,-6.749837879076864,47.830796410381666,50.50317302670079,0.45170710274963,0.32957189731126846,0.3832842965412766,1.2426469282956703,7.232896852950205,0.9000015258789062,0.07834765702861546,-0.34124984741210795,-0.9078170350296944,0.22531734020547844,-0.6245334412208976,-0.05796625360331831,-0.4440134636748141,5.000211927266562,-48.108308638175515,0.28328359380879253,1,0.3474998474121094,0.4499988555908203,-0.012499809265136719,0.8624992370605469,-1.0550003051757812,3,-0.03478372215563641,1.5142832230711383,38.4900016784668,2.132060804974899,38.24499893188477,2.017861035422292,38.084999084472656,-0.03478372215563641
11079,2017-01-20,37.4900016784668,37.95500183105469,37.21500015258789,37.95500183105469,2504200.0,-0.008332194793445269,2.182801873713053,0.6888898935839545,46.274928609569734,49.07713782081739,0.692129369281318,0.6241992044798081,0.6540069978962322,1.5438400267533723,7.311422274463195,0.7400016784667969,0.10839042662295384,-0.6229986190795884,-1.2609586508279236,0.014961412668746732,-0.941978634953756,-0.30401860320542085,1.6149978637695312,19.031251484960322,-36.72921203023238,0.3189800158741675,1,0.4474983215332031,0.4549980163574219,0.35124874114990234,1.1774978637695312,-0.7250022888183594,4,-0.022806170142816606,-1.3529353099864865,37.80500030517578,1.5142832230711383,38.4900016784668,2.132060804974899,38.24499893188477,-0.022806170142816606
11080,2017-01-23,37.68999862670898,37.74499893188477,37.375,37.51499938964844,1904600.0,0.005334674294161346,1.596485122672619,-0.3763423217962553,51.66486380175034,49.91346449023112,0.39054396486388754,0.408524701501058,0.3953487201740771,1.3290644727174694,7.862891490602755,0.36999893188477273,0.09384809762089219,-0.3997516632080149,-1.064593875431278,0.2650905490152482,-0.7321727693196465,-0.06733055709638336,1.3772009277343855,32.87187366353522,-27.26532265641496,0.33242110611163167,1,0.24750137329102273,0.2550010681152415,0.15125179290772195,0.9775009155273509,-0.18999862670897727,0,-0.02228708366130372,2.182801873713053,37.4900016784668,-1.3529353099864865,37.80500030517578,1.5142832230711383,38.4900016784668,-0.02228708366130372
11081,2017-01-24,38.22999954223633,38.29999923706055,37.86000061035156,37.86000061035156,1808000.0,0.014327432613507218,-1.3783778210798718,2.1142888283379606,53.65602034714927,51.15808713825403,-0.12497562765328496,-0.13816618850488993,-0.18196795196416815,0.7771952031632878,7.925548374982356,0.6100006103515696,0.019869543800787426,0.13999919891357138,-0.5250609210269417,0.8050593188540844,-0.1925308610566887,0.47252925888383146,0.8001560241699224,70.24218712875991,7.599965309717547,0.33253005997025803,1,-0.2924995422363281,-0.2849998474121094,-0.30624961853027344,0.4099998474121094,-1.595001220703125,1,-0.0394977331837254,1.596485122672619,37.68999862670898,2.182801873713053,37.4900016784668,-1.3529353099864865,37.80500030517578,-0.0394977331837254
11082,2017-01-25,38.375,38.49499893188477,38.185001373291016,38.334999084472656,1656200.0,0.003792844873133694,1.2142779291552517,0.10811089460064129,49.15253360598007,50.74186114439816,-0.2027209871125777,-0.27647040841918624,-0.31984747412371917,0.6191329703850386,7.956672933578712,0.3099975585937571,-0.037875077150687275,0.27174968719482706,-0.40543677312492576,0.9489361475145799,-0.0668435429650458,0.6103429173546999,0.6188524581298864,80.27682300328935,20.882709898656167,0.3385932301598759,1,-0.4375,-0.43000030517578125,-0.5299997329711914,0.2649993896484375,-1.470001220703118,2,-0.035439755318607546,-1.3783778210798718,38.22999954223633,1.596485122672619,37.68999862670898,2.182801873713053,37.4900016784668,-0.035439755318607546
11083,2017-01-26,38.18000030517578,38.32500076293945,37.54499816894531,38.310001373291016,3349200.0,-0.005081425272292384,8.750041723291133,-3.2499523173755485,47.28260779425838,49.87209066963743,-0.03928690900112031,-0.09043934064679604,-0.12113548527857176,0.7945352433571458,8.535057060045771,0.8300018310546875,-0.0071385549679021665,0.07950000762939169,-0.5958779845371325,0.7548779997959159,-0.25818898845387395,0.4171890037126573,0.7782751068432674,75.39070881911123,18.941857898214288,0.3376889960832638,1,-0.24250030517578125,-0.2350006103515625,-0.35500049591064453,0.45999908447265625,-1.8149986267089844,3,-0.0430853966635687,1.2142779291552517,38.375,-1.3783778210798718,38.22999954223633,1.596485122672619,37.68999862670898,-0.0430853966635687
11084,2017-01-27,38.47000122070313,38.474998474121094,38.11000061035156,38.28499984741211,1439200.0,0.007595623708992916,2.7436469276365982,-1.4230757944775922,48.62291080722861,49.91401178773885,-0.3776209583140613,-0.3623977485758374,-0.40720147426728204,0.47995755360552295,8.862124146367004,0.36499786376953125,0.055095051097517,0.34625091552734943,-0.34706193642412586,1.0395637674788247,-0.00040551044838821326,0.6929073415030871,0.4534086861272968,97.7680593730948,44.177557477826966,0.34665642597573604,1,-0.5325012207031321,-0.5250015258789134,-0.6062517166137766,0.1699981689453054,-2.3300018310546946,4,-0.04471019407655985,8.750041723291133,38.18000030517578,1.2142779291552517,38.375,-1.3783778210798718,38.22999954223633,-0.04471019407655985
11085,2017-01-30,38.2400016784668,38.33000183105469,37.61999893188477,38.33000183105469,1839600.0,-0.005978672600419843,14.77781545373612,-0.4864837000226631,52.88018169896264,50.04816067451838,-0.1378147532612246,-0.10676222042644667,-0.1794046816042112,0.6812386358746139,9.034193802444477,0.8500022888183594,0.03220377392475626,0.09650135040283203,-0.5857943004933404,0.7787970012990044,-0.2446464750452506,0.4376491758509147,0.6492400332787795,73.1582054072281,17.2263093843386,0.34114782544808586,1,-0.3025016784667969,-0.2950019836425781,-0.27875232696533203,0.3999977111816406,-1.9000015258789062,0,-0.03857223389320463,2.7436469276365982,38.47000122070313,8.750041723291133,38.18000030517578,1.2142779291552517,38.375,-0.03857223389320463
11086,2017-01-31,38.13000106811523,38.28499984741211,37.89500045776367,38.2400016784668,2357400.0,-0.002876584872471666,2.9000534065766383,1.2222269317171137,53.74706527681979,50.12354537245561,-0.051229377399003795,0.05280740254087135,-0.0745423249126631,0.764224176755917,8.817451409344816,0.3899993896484375,-0.020034868441761944,-0.043249320983896666,-0.6628354323747274,0.5763367904069341,-0.35304237667931204,0.2665437347115187,0.725755812447197,61.579203090302634,0.7201087088696951,0.30979305569541443,1,-0.19250106811522727,-0.18500137329100852,-0.16875171661376243,0.5099983215332102,-1.4550018310546804,1,-0.016522450838377778,14.77781545373612,38.2400016784668,2.7436469276365982,38.47000122070313,8.750041723291133,38.18000030517578,-0.016522450838377778
11087,2017-02-01,38.26499938964844,38.54999923706055,37.724998474121094,38.27000045776367,3252800.0,0.003540475157397749,1.9203637812181404,0.04546400332916893,48.8341962511254,50.23503424364936,-0.2475312858983898,-0.05425683238252077,-0.21321614747462547,0.6071125223480536,8.477924788518312,0.8250007629394531,-0.006380776872269678,0.07224903106689595,-0.5321772071898465,0.6766752693236384,-0.22996408806147173,0.37446215019526363,0.557942356354495,71.64183636674196,11.370384283893706,0.3022131191283699,2,-0.38249969482421875,-0.31999969482421875,-0.30375003814697266,0.375,-1.3950004577636648,2,-0.04259770270782204,2.9000534065766383,38.13000106811523,14.77781545373612,38.2400016784668,2.7436469276365982,38.47000122070313,-0.04259770270782204
11088,2017-02-02,36.65999984741211,38.11000061035156,36.459999084472656,38.04999923706055,7492800.0,-0.04194432426073724,1.1854293928324213,277.94050343249427,32.38903701803903,48.69215740014595,1.3164033687256307,1.4859499080122163,1.370993749415021,2.1988034232321354,9.365634231695285,1.8050003051757812,-0.06324715172965512,-1.4432504653930636,-2.344508511642104,-0.5419924191440231,-1.8938794885175838,-0.9926214422685433,2.130783066722522,9.569413796061554,-45.530454135348904,0.45062902312451986,2,0.8449993133544922,0.9074993133544922,1.1924991607666016,1.9799995422363281,0.5,3,0.0066830041708816346,1.9203637812181404,38.26499938964844,2.9000534065766383,38.13000106811523,14.77781545373612,38.2400016784668,0.0066830041708816346
11089,2017-02-03,36.91999816894531,37.40499877929688,36.650001525878906,37.36999893188477,4874400.0,0.007092152826387865,1.9038330337819969,0.3237416982271306,38.61191200313833,47.24182942252239,1.0806935397906798,1.1668507578407343,1.097472861612836,1.925196682640383,10.432201977394985,0.7549972534179759,-0.14776745616529752,-1.1077520370483427,-2.1375786518902657,-0.07792542220641963,-1.6226653444693042,-0.5928387296273812,1.7775533920028366,22.00952396597071,-32.85986359087053,0.5149133074209633,2,0.5850009918212891,0.6475009918212891,0.9262514114379883,1.720001220703125,0.10500335693359375,4,-0.015032408396632668,1.1854293928324213,36.65999984741211,1.9203637812181404,38.26499938964844,2.9000534065766383,38.13000106811523,-0.015032408396632668
11090,2017-02-06,36.47000122070313,36.77000045776367,36.32500076293945,36.6150016784668,3635000.0,-0.012188433655467734,-1.0459691492813483,0.3222226931716826,33.580024377385115,45.011163203659706,1.496843757002516,1.5274025160097722,1.5190904070752467,2.365616372189713,11.877524386676095,0.5949974060058594,-0.1702266810978017,-1.4512491226196218,-2.657360575516691,-0.2451376697225527,-2.05430484906816,-0.8481933961710837,2.1380482411859987,6.516878975431937,-45.47571221190158,0.6030557264485352,2,0.9674987792968679,1.029998779296868,1.3449983596801687,2.1699981689453054,1.0,0,-0.009048582945134664,1.9038330337819969,36.91999816894531,1.1854293928324213,36.65999984741211,1.9203637812181404,38.26499938964844,-0.009048582945134664
11091,2017-02-07,36.310001373291016,36.61999893188477,36.06499862670898,36.61999893188477,3302000.0,-0.00438716320418675,2.580675329789256,2.137907447844199,29.51124476912453,42.82879777734242,1.5151887313071484,1.6391265159799175,1.6324698822449477,2.515570248058637,12.860078636530536,0.5550003051757955,-0.16566932166848147,-1.5272489547729506,-2.931012649155768,-0.12348526039013308,-2.2291308019643594,-0.8253671075815419,2.161065166661132,9.859263034441517,-36.23050292715441,0.7018818471914096,2,0.99749755859375,1.05999755859375,1.5687484741210938,2.329998016357422,1.0649986267089844,1,0.0008261850223707512,-1.0459691492813483,36.47000122070313,1.9038330337819969,36.91999816894531,1.1854293928324213,36.65999984741211,0.0008261850223707512
11092,2017-02-08,37.22999954223633,37.25,36.15499877929688,36.25,4216200.0,0.0253373212379453,1.1470602534902454,-3.1613137428626956,44.82446520309272,42.55567082276846,0.4645435100307509,0.7098421043101553,0.6854131648499262,1.5811136847762768,13.054770939403076,1.095001220703118,-0.18661783343501526,-0.5782506942748995,-2.0081064342247217,0.8516050456749227,-1.293178564249807,0.13667717570000804,1.0485815646563665,56.96820466903585,5.446214905839717,0.7149278699749101,2,0.0774993896484375,0.1399993896484375,0.5762500762939453,1.4099998474121094,0.3300018310546875,2,-0.01490734117646575,2.580675329789256,36.310001373291016,-1.0459691492813483,36.47000122070313,1.9038330337819969,36.91999816894531,-0.01490734117646575
11093,2017-02-09,37.040000915527344,37.18000030517578,36.95500183105469,37.10499954223633,1850800.0,-0.005103374403575667,1.0930075761608204,-0.06632516027574825,45.85633806576892,42.248273851495156,0.5317461661757434,0.839304676207064,0.8409131634751219,1.754124959703205,13.601605253404431,0.2749977111816406,-0.26974605174982,-0.7024993896484375,-2.147354251967201,0.7423554726703259,-1.4249268208078192,0.019928041510944183,1.0614935929506544,72.76135655174156,16.421904648580153,0.7224274311593821,2,0.2674980163574219,0.3299980163574219,0.7662487030029297,1.5999984741210938,0.6149978637695384,3,-0.004589686269994231,1.1470602534902454,37.22999954223633,2.580675329789256,36.310001373291016,-1.0459691492813483,36.47000122070313,-0.004589686269994231
11094,2017-02-10,37.165000915527344,37.34000015258789,37.0,37.150001525878906,1761800.0,0.0033747299381841067,-1.1587143964347995,-0.2307647162392159,45.098053183585264,41.38359290534212,0.2259228380161531,0.6400061843133926,0.6868301496735327,1.6134105103285137,14.47779554399251,0.3400001525878906,-0.3427659757860937,-0.5094993591308565,-1.9270468167360448,0.9080480984743318,-1.2182730879334471,0.19927436967173406,0.7735739224091347,86.27458606844314,25.852679126833536,0.7087737288025933,2,0.14249801635742188,0.20499801635742188,0.6412487030029297,1.404998779296875,-0.17499923706054688,4,-0.00013456391745025886,1.0930075761608204,37.040000915527344,1.1470602534902454,37.22999954223633,2.580675329789256,36.310001373291016,-0.00013456391745025886
11095,2017-02-13,36.92499923706055,37.42499923706055,36.89500045776367,37.29999923706055,2599400.0,-0.006457733689077538,-1.4367896730742247,-25.001017293997965,37.09196640948559,39.5330263645272,0.29030349290550106,0.8312672334899673,0.9264371651609338,1.8343064171812884,15.169112490374953,0.529998779296875,-0.4048262806927667,-0.6915010452270494,-2.1330503816502215,0.7500482911961228,-1.412275713438639,0.029273622984540282,0.8636895039777315,63.235310617195495,3.888070294404386,0.720774668211587,2,0.38249969482421875,0.44499969482421875,0.8950004577636719,1.375,0.2550010681152344,0,0.002708254323211756,-1.1587143964347995,37.165000915527344,1.0930075761608204,37.040000915527344,1.1470602534902454,37.22999954223633,0.002708254323211756
11096,2017-02-14,36.86999893188477,37.11000061035156,36.71500015258789,36.90499877929688,1530800.0,-0.0014895140504315174,-1.2898749433318752,0.09333292643229167,34.84387377136228,37.97854608899797,0.1651430753052594,0.8200169597199789,1.0118274857905618,1.8657752267024037,15.97148886823963,0.3950004577636719,-0.5079448329502085,-0.6777513504028221,-2.1242373856280565,0.7687346848224124,-1.4009943680154393,0.04549166720979514,0.7807946000071624,56.29920432051887,-0.38403681833212033,0.7232430176126166,2,0.2175006866455007,0.49250030517577414,0.9800004959106374,1.4300003051757741,0.2849998474121094,1,0.016273455551947036,-1.4367896730742247,36.92499923706055,-1.1587143964347995,37.165000915527344,1.0930075761608204,37.040000915527344,0.016273455551947036
11097,2017-02-15,36.560001373291016,36.97999954223633,36.53499984741211,36.849998474121094,2771000.0,-0.008407853744895943,-1.6176440889048458,8.28566757493188,34.055098450163754,38.163664025900715,0.23227912934512318,1.0308629976612735,1.3315086053998755,2.145409579225152,17.561881250268723,0.44499969482421875,-0.6380976460953036,-0.8912488937377958,-2.330553838765155,0.5480560512895636,-1.6109013662514755,-0.1715964212241161,0.9639285661862829,2.8091621376035114,-49.37997977970575,0.7196524725136784,2,0.18499755859375,0.8024978637695312,1.2899980545043945,1.6149978637695312,0.30500030517578125,2,0.022292084138278545,-1.2898749433318752,36.86999893188477,-1.4367896730742247,36.92499923706055,-1.1587143964347995,37.165000915527344,0.022292084138278545
11098,2017-02-16,36.4900016784668,36.915000915527344,36.44499969482422,36.68999862670898,2793800.0,-0.0019146524123315745,-2.2413774959880035,0.6896515436523873,29.62958893013203,37.165628128900025,0.30802027247038666,1.051190114259299,1.42057191253366,2.1871250696571565,18.577167282593578,0.470001220703125,-0.7801464753062888,-0.8954986572265611,-2.3859943453728008,0.5949970309196786,-1.640746501299681,-0.15025081315344124,0.9172137559890388,4.592041292170914,-40.10365079648935,0.7452478440731211,2,0.25499725341796875,0.87249755859375,1.4424972534179688,1.6799983978271484,0.375,3,0.029323092507711257,-1.6176440889048458,36.560001373291016,-1.2898749433318752,36.86999893188477,-1.4367896730742247,36.92499923706055,0.029323092507711257
11099,2017-02-17,36.6349983215332,36.72000122070313,36.31499862670898,36.474998474121094,5513000.0,0.003973599243542125,1.4545191829751623,-0.800011444266451,33.19363379120489,37.12269584154666,0.1322527262829638,0.8841872179519612,1.2868842300529337,2.0167952595375738,18.90947168519427,0.40500259399415484,-0.9185711274656114,-0.707751846313478,-2.2342389616703855,0.8187352690434295,-1.4709954039919353,0.055491711364979324,0.6648397683028833,28.828785483538844,-11.75986990865588,0.7632435576784555,2,0.1100006103515625,0.7275009155273438,1.3012514114379883,1.387502670288086,0.3650016784667969,4,0.027842241149063973,-2.2413774959880035,36.4900016784668,-1.6176440889048458,36.560001373291016,-1.2898749433318752,36.86999893188477,0.027842241149063973
11100,2017-02-21,36.849998474121094,36.92499923706055,36.63999938964844,36.70500183105469,2812000.0,0.005868709224466251,-1.0727146622277708,0.9062298834132037,36.885181186921585,37.94202211019078,-0.02589988800909282,0.6356181819458868,1.063680280612985,1.773303536112337,19.110626670857346,0.29000091552734375,-0.8272945586255958,-0.45075168609619,-1.9832224509987881,1.0817190788064082,-1.216987068547489,0.3154836963551091,0.3510524586648245,67.29541037882998,28.14900755132679,0.7662353824512974,2,-0.05999946594238281,0.5125007629394531,1.0862512588500977,1.1725025177001953,-0.06499862670898438,1,0.00379927300252203,1.4545191829751623,36.6349983215332,-2.2413774959880035,36.4900016784668,-1.6176440889048458,36.560001373291016,0.00379927300252203
11101,2017-02-22,36.72000122070313,36.91999816894531,36.584999084472656,36.71500015258789,2678400.0,-0.0035277410800778064,-1.5282644057061423,0.03449092344124869,34.153815335209316,36.75639434709262,0.1881589014340861,0.6816377857863429,1.175895756981518,1.866818307329929,20.379928453433674,0.33499908447265625,-0.7996028637854948,-0.5052490234374929,-1.993092870316012,0.9825948234410262,-1.2491709468767525,0.23867290000176666,0.39016552759662915,60.90256186684866,24.79808974292704,0.7439219234392594,2,0.14999771118163352,0.6424980163574148,1.3612480163574148,1.302499771118157,0.09000015258788352,2,0.012527207766357407,-1.0727146622277708,36.849998474121094,1.4545191829751623,36.6349983215332,-2.2413774959880035,36.4900016784668,0.012527207766357407
11102,2017-02-23,37.01499938964844,37.17499923706055,36.7400016784668,36.88000106811523,4226000.0,0.008033718930787526,-1.0963884216235098,26.993897787911198,54.97897894041878,37.77002111094261,-0.15706091991227566,0.29463369798531147,0.853765548248191,1.5329303890852728,21.860417157416755,0.45499801635741477,-0.6897556613738729,-0.14225082397460653,-1.5297724746738481,1.245270826724635,-0.8360116493242273,0.5515100013750143,-0.9500007629394602,81.39537978389328,40.2021343813725,0.6937608253496196,2,-0.14500045776367188,0.3474998474121094,1.1887502670288086,1.0075016021728516,0.11500167846678977,3,0.003782234012074559,-1.5282644057061423,36.72000122070313,-1.0727146622277708,36.849998474121094,1.4545191829751623,36.6349983215332,0.003782234012074559
11103,2017-02-24,36.53499984741211,36.93000030517578,36.31999969482422,36.86999893188477,3107800.0,-0.012967703637746464,1.6813105737952312,-2.4815055525727554,44.91413620691564,37.74958589131265,0.27241863905297237,0.6799357262991563,1.309039039608237,1.9624714751512897,22.680963079597483,0.6949996948242188,-0.5464454973489552,-0.5400003433227525,-1.8659084941610473,0.7859078075155423,-1.2029544187418963,0.12295373209639138,-0.4478012084961023,25.58151913557308,-17.293192874190034,0.6629540754191464,2,0.33499908447265625,0.8274993896484375,1.6687498092651367,1.4875011444091797,0.1399993896484375,4,0.009032484807251606,-1.0963884216235098,37.01499938964844,-1.5282644057061423,36.72000122070313,-1.0727146622277708,36.849998474121094,0.009032484807251606
11104,2017-02-27,36.75,36.84000015258789,36.43000030517578,36.47999954223633,1475200.0,0.005884772231718571,-1.2162217892012825,-0.8059737183720707,53.94365833949409,39.621996105758036,-0.008537997078690296,0.3472754272908034,1.0556659476862507,1.7065327371942232,23.803885437337385,0.4099998474121094,-0.5635574632736535,-0.2390001296997042,-1.3963410981165651,0.9183408387171568,-0.8176706139081347,0.3396703545087263,-0.6410453491211001,50.29246028028002,2.70228821146123,0.57867048420843,2,-0.005001068115234375,0.5574989318847656,1.453749656677246,1.272500991821289,-0.05500030517578125,0,0.003129297373246187,1.6813105737952312,36.53499984741211,-1.0963884216235098,37.01499938964844,-1.5282644057061423,36.72000122070313,0.003129297373246187
11105,2017-02-28,36.76499938964844,36.99499893188477,36.72000122070313,36.74499893188477,1978000.0,0.00040814665710042775,-6.857539920433227,0.07407564390565193,56.68134667716788,42.048381984180885,-0.054333944375009935,0.22778538300771345,1.0387502815161511,1.6616030272659117,24.22381196308623,0.2749977111816406,-0.5766716251679185,-0.1502506256103544,-1.1490626489672806,0.8485613977465718,-0.6496566372888211,0.34915538606811225,-0.6347238470459047,52.04677579829833,-0.30304463937704895,0.49940601167846316,2,-0.020000457763671875,0.5424995422363281,1.1762504577636719,1.2575016021728516,-0.4399986267089844,1,0.00639196557195465,-1.2162217892012825,36.75,1.6813105737952312,36.53499984741211,-1.0963884216235098,37.01499938964844,0.00639196557195465
11106,2017-03-01,37.5,37.54999923706055,36.93000030517578,37.11000061035156,3744600.0,0.01999185699860262,1.5306189178668743,19.499523173762412,54.192567003237784,44.28587849007799,-0.771726164744031,-0.5869252856278493,0.2890576334746271,0.9008817282896615,24.28448057021458,0.7849998474121094,-0.5784327746737858,0.6162500381469727,-0.2525286911723299,1.4850287674662752,0.18186067348732138,1.050639402806624,-1.3488299835083097,95.93501986434559,42.34480186817102,0.4343893646596501,3,-0.5675010681152344,-0.19250106811523438,0.4412498474121094,0.5225009918212891,-1.2999992370605469,2,-0.019066670735677138,-6.857539920433227,36.76499938964844,-1.2162217892012825,36.75,1.6813105737952312,36.53499984741211,-0.019066670735677138
11107,2017-03-02,36.6349983215332,37.22000122070313,36.42499923706055,36.42499923706055,3291800.0,-0.023066711425781206,-6.571480472297979,0.5384600336476388,44.80098408597431,45.97158906294936,0.11737592400409369,0.15778950368543576,1.123210125546919,1.7336741057227627,25.08266356769615,1.0750007629394531,-0.5351560089975962,-0.1672515869140625,-0.7487868517419543,0.41428367791382925,-0.4580192193280084,0.12351604549988338,-0.42787513621875917,25.609653978916814,-24.499870765163305,0.29076763241394554,3,0.2975006103515625,0.6725006103515625,1.3062515258789062,1.387502670288086,-0.5199966430664062,3,0.004776936257014919,1.5306189178668743,37.5,-6.857539920433227,36.76499938964844,-1.2162217892012825,36.75,0.004776936257014919
11108,2017-03-03,36.90499877929688,36.98500061035156,36.54499816894531,36.67499923706055,2705200.0,0.00737001419773442,1.2564042372135333,1.095240690281596,46.78214643174144,47.48142380078674,-0.09785724453148248,-0.09793639551241284,0.8269574104791744,1.4425272144945183,24.47380100403138,0.44000244140625,-0.467625038265993,0.0904989242553782,-0.48873678486079797,0.6697346333715544,-0.19911893030270988,0.3801167788134663,-0.6441605519125915,42.66662597656313,-2.7497768009112633,0.28961785455808714,3,0.030000686645500707,0.4025001525878835,1.0362510681152273,0.9525012969970632,-0.7949981689453196,4,0.006096797080632044,-6.571480472297979,36.6349983215332,1.5306189178668743,37.5,-6.857539920433227,36.76499938964844,0.006096797080632044
11109,2017-03-06,36.3650016784668,36.70500183105469,36.15499877929688,36.60499954223633,2316000.0,-0.01463208558979856,1.4999999999999678,-1.0434710497072306,43.54839843825536,48.22178127315716,0.4467988522864488,0.4198772004461375,1.3374323668356993,1.9508379131858575,24.013561962161273,0.75,-0.3796986239595199,-0.4217483520507841,-1.0320475354859937,0.18855083138442552,-0.7268979437683925,-0.11659876033317573,1.18499755859375,15.053966326761778,-26.947332776396312,0.30514959171760486,3,0.48749732971191406,0.9424972534179688,1.5762481689453125,1.4524974822998047,-0.24000167846679688,0,0.0085246127948706,1.2564042372135333,36.90499877929688,-6.571480472297979,36.6349983215332,1.5306189178668743,37.5,0.0085246127948706
11110,2017-03-07,36.13999938964844,36.415000915527344,36.06999969482422,36.310001373291016,1445000.0,-0.006187330632012378,-1.225804466867655,0.7083479034873001,41.90686198633636,49.083230901060176,0.6263654350173482,0.6523344874603936,1.5296892822600654,2.1492299700562825,23.2530446147747,0.345001220703125,-0.265237023365124,-0.6302505493164077,-1.292260362521425,0.03175926388860972,-0.9612554559189164,-0.299245642713899,1.3820998382568348,4.729710572642942,-33.9980597437286,0.33100490660251014,3,0.6700000762939453,1.1674995422363281,1.8012504577636719,1.5200004577636719,-0.27000045776366477,1,0.015356953916682903,1.4999999999999678,36.3650016784668,1.2564042372135333,36.90499877929688,-6.571480472297979,36.6349983215332,0.015356953916682903
11111,2017-03-08,36.34000015258789,36.36999893188477,36.0,36.1349983215332,1516200.0,0.0055340555151404125,1.7924512005526765,-1.2058790530685515,47.499982660442924,48.2522313143962,0.4098980442099247,0.47926874869824587,1.2963353889631009,1.9210368680474161,22.24427220747191,0.36999893188477273,-0.17581742019143576,-0.43174972534179545,-1.089490972792163,0.22599152210857198,-0.7606203490669756,-0.10287910161661529,1.1240150939941387,27.868837081321594,-14.766138528210831,0.328870623725183,3,0.4349994659423828,0.9349994659423828,1.6012496948242188,1.3199996948242188,-0.5750007629394531,2,-0.00041275150207642497,-1.225804466867655,36.13999938964844,1.4999999999999678,36.3650016784668,1.2564042372135333,36.90499877929688,-0.00041275150207642497
11112,2017-03-09,36.67499923706055,36.70000076293945,36.19499969482422,36.36000061035156,2945000.0,0.009218466787727753,1.7671164156642245,1.5365649423148493,51.98282770463653,49.03764148080963,0.024136192204856854,0.10599284478375637,0.9348955155257741,1.5602257870101468,22.056284807254205,0.5050010681152344,-0.1119989959121952,-0.06900062561035014,-0.6912086667319102,0.5532074155112099,-0.3801046461711337,0.24210339495043343,0.7011750947265583,68.52779886294982,20.209828095943507,0.3111040205607816,3,0.10000038146972656,0.6000003814697266,1.2662506103515625,0.9850006103515625,-0.5249977111816406,3,-0.012951560572661225,1.7924512005526765,36.34000015258789,-1.225804466867655,36.13999938964844,1.4999999999999678,36.3650016784668,-0.012951560572661225
11113,2017-03-10,36.86999893188477,37.09000015258789,36.63999938964844,36.78499984741211,2063400.0,0.005316965204655633,-1.4000040690104167,0.2698395398123144,52.49205506760482,48.876352228377485,-0.13225453881653237,-0.10792959967744054,0.7111460532997427,1.3350167725315387,21.598616462993927,0.4500007629394531,-0.01434923177543368,0.13449916839600462,-0.4752018159529001,0.7442001527449094,-0.17035132377844775,0.439349660570457,0.4236049399951085,79.8164045958353,27.83385212318469,0.3048504921744508,3,-0.09499931335449929,0.18500137329100852,1.043750762939446,0.7900009155273366,-0.7299995422363352,4,-0.020477278960945755,1.7671164156642245,36.67499923706055,1.7924512005526765,36.34000015258789,-1.225804466867655,36.13999938964844,-0.020477278960945755
11114,2017-03-13,37.15999984741211,37.22000122070313,36.95500183105469,37.19499969482422,3220600.0,0.007865498343601729,5.2350670915038595,-0.4117673458396568,53.235924435500124,48.49352753485884,-0.40005041152564047,-0.4198503382103027,0.40258715551753,1.0141105020676662,21.310011375893033,0.3500022888183594,-0.048338453860452546,0.4247501373290987,-0.1842128224148354,1.0337130970730328,0.12026865745713167,0.7292316172010658,-1.1599998474121094,95.08185956925178,43.175878339426475,0.30448147987196705,3,-0.38500022888183594,-0.38500022888183594,0.3762493133544922,0.5,-0.7599983215332031,0,-0.0282561690358476,-1.4000040690104167,36.86999893188477,1.7671164156642245,36.67499923706055,1.7924512005526765,36.34000015258789,-0.0282561690358476
11115,2017-03-14,37.025001525878906,37.19499969482422,36.93999862670898,37.02000045776367,2164800.0,-0.003632893489976863,-2.0908334296611306,-0.1428882833787466,53.18040064281046,48.381064605922475,-0.2506508400360161,-0.29194408702481667,0.5222342395691939,1.1059276864554306,20.891401734851133,0.2550010681152415,-0.0030256856944816946,0.2847517013549776,-0.33235899740613917,0.9018624001160944,-0.023803648025584323,0.5933070507355396,-1.0006015014648426,84.01643444980816,31.875000572046858,0.308555349380559,3,-0.41500091552734375,-0.2500019073486328,0.5112476348876953,0.6349983215332031,-0.3900032043457031,1,-0.024307940277864537,5.2350670915038595,37.15999984741211,-1.4000040690104167,36.86999893188477,1.7671164156642245,36.67499923706055,-0.024307940277864537
11116,2017-03-15,37.47000122070313,37.56999969482422,36.9900016784668,37.20000076293945,2728800.0,0.012018897406747886,1.4680902870778445,53.98855835240417,54.60062547153369,49.46991364876241,-0.78265824139568,-0.7269599700416194,0.07673153314733128,0.6111142029540346,20.173062172842155,0.5799980163574219,-0.0013206393680178508,0.6997512817382869,0.002897630859294509,1.3966049326172794,0.3513244562987907,1.0481781071777831,-1.421689172363287,92.7273837002846,42.45695267392256,0.34842682543949516,3,-0.6850013732910227,-0.6850013732910227,-0.0012512207031321054,0.18999862670897727,-0.6300010681152415,2,-0.04270088702143726,-2.0908334296611306,37.025001525878906,5.2350670915038595,37.15999984741211,-1.4000040690104167,36.86999893188477,-0.04270088702143726
11117,2017-03-16,37.375,37.53499984741211,37.27999877929688,37.52999877929688,2141400.0,-0.0025353941181790463,2.0909048874091707,-0.5740685796634707,59.210525215057615,50.85084462468643,-0.638828511000419,-0.5984535022789927,0.15915455066581075,0.6704920834517267,19.207787397748685,0.25500106811522727,-0.012278366631235826,0.564000129699707,-0.17512180168535707,1.3031220610847711,0.19443916400717853,0.9335610953922355,-1.2658204458007773,79.03229775958391,24.579769512128905,0.36956096569253183,3,-0.5900001525878906,-0.5900001525878906,-0.036251068115234375,0.20999908447265625,-0.18000030517578125,3,-0.04307693940739965,1.4680902870778445,37.47000122070313,-2.0908334296611306,37.025001525878906,5.2350670915038595,37.15999984741211,-0.04307693940739965
11118,2017-03-17,37.560001373291016,37.59500122070313,37.415000915527344,37.4900016784668,2718200.0,0.004949869519492056,1.5714441416892138,-0.4516144910415229,58.94040738922431,52.561067841460755,-0.8058953215252131,-0.7369677624659801,-0.05507145821822235,0.4540144281419316,18.12412648080159,0.2200012207031321,-0.06437283575744601,0.6955015182495146,-0.09864142061227454,1.4896444571113037,0.29843004881861646,1.0925729876804127,-1.39238901346679,94.6565330071916,38.03873580567061,0.3970714694308947,3,-0.7625007629394531,-0.7625007629394531,-0.22125244140625,0.024997711181640625,0.009998321533203125,4,-0.037539930667168764,2.0909048874091707,37.375,1.4680902870778445,37.47000122070313,-2.0908334296611306,37.025001525878906,-0.037539930667168764
11119,2017-03-20,37.65499877929688,37.79999923706055,37.400001525878906,37.54999923706055,2410200.0,0.0025292173198219192,1.0253025196287675,1.5000000000001015,59.65292051860016,54.5328521228234,-0.7807694631374176,-0.7922502968303817,-0.1781473971576233,0.3227439620469994,16.95849051561128,0.3999977111816406,-0.00744941360435547,0.7394989013671918,-0.12083724267720442,1.599835045411588,0.3093308293449937,1.1696669733893899,-1.4017430878199235,83.13949362147682,24.87179402171826,0.4301680720221975,3,-0.7549991607666087,-0.7549991607666087,-0.3162498474121165,-0.06999969482422586,-0.06999969482422586,0,-0.040233685799012875,1.5714441416892138,37.560001373291016,2.0909048874091707,37.375,1.4680902870778445,37.47000122070313,-0.040233685799012875
11120,2017-03-21,36.9900016784668,37.724998474121094,36.935001373291016,37.66999816894531,2787600.0,-0.017660260852158327,1.0,-6.476185286103104,44.3832748104624,54.186551250603344,0.019534570463932255,-0.1225077556123324,0.44498454024621026,0.9517036079689376,15.96849487410395,0.7899971008300781,0.007214540109245604,0.06750164031982564,-0.7928687662132106,0.9278720468528618,-0.36268356294669246,0.49768684358634374,-0.6130065033431507,6.3584324863067465,-45.19710944953621,0.4301852032665164,3,0.0074977874755859375,-0.09000205993652344,0.34874725341796875,0.5949974060058594,1.68499755859375,1,-0.015950260227518442,1.0253025196287675,37.65499877929688,1.5714441416892138,37.560001373291016,2.0909048874091707,37.375,-0.015950260227518442
11121,2017-03-22,37.18000030517578,37.23500061035156,36.79999923706055,37.02999877929688,1668000.0,0.005136486025616671,2.3461369171630624,-0.22059161772047178,57.05048929859791,54.74962476104349,-0.04333672044890591,-0.29120780726458406,0.23413041034373805,0.7281628958423738,14.938020745759534,0.4350013732910156,0.08949720456101318,0.23450031280517436,-0.627669231108392,1.0966698567187407,-0.19658445915160883,0.6655850847619575,-0.6891648050971853,38.00010681152344,-16.14187919012865,0.43108477195678413,3,0.03999900817871094,-0.2800006866455078,0.15874862670898438,0.404998779296875,1.2649993896484375,2,-0.014658471736664014,1.0,36.9900016784668,1.0253025196287675,37.65499877929688,1.5714441416892138,37.560001373291016,-0.014658471736664014
11122,2017-03-23,37.15499877929688,37.50500106811523,37.025001525878906,37.1150016784668,1958400.0,-0.0006724455533535512,-3.3636836538294164,0.26664462641784137,53.453043331647244,54.85640123482599,0.06360146807622158,-0.26897035507086997,0.2433587534529309,0.7284771951586961,14.271735816539582,0.479999542236321,0.20783322165592466,0.20249881744385334,-0.6643074336804915,1.0693050685681982,-0.23090430811831908,0.6359019430060258,-0.5594301802597315,35.49995422363352,-19.263542266164777,0.43340312556217153,3,0.14500045776366477,-0.25499916076660867,0.07000064849852805,0.43000030517577414,1.3050003051757741,3,-0.008477960895116765,2.3461369171630624,37.18000030517578,1.0,36.9900016784668,1.0253025196287675,37.65499877929688,-0.008477960895116765
11123,2017-03-24,36.8650016784668,37.19499969482422,36.540000915527344,37.1349983215332,2316800.0,-0.007805062854467804,2.3589733557650927,-6.7504053409620814,57.418408374687516,55.32112167251348,0.3942776717138301,0.04955814795361846,0.49631806303554526,1.0019094415820433,13.238819001305274,0.654998779296875,0.2819694659282348,-0.10399837493896769,-0.9496475070208561,0.7416507571429207,-0.5268229409799119,0.3188261911019765,0.93499755859375,25.79374570467543,-32.58853429251181,0.42282456604094354,3,0.30499839782714844,0.03499794006347656,0.18874740600585938,0.7199974060058594,1.5349998474121094,4,0.008951525873662991,-3.3636836538294164,37.15499877929688,2.3461369171630624,37.18000030517578,1.0,36.9900016784668,0.008951525873662991
11124,2017-03-27,36.8650016784668,36.875,36.33000183105469,36.40499877929688,2599600.0,0.0,1.2708278695690183,-1.7037356240639483,61.52629478640668,56.24844324402417,0.38893191655124326,0.06178319225687545,0.4530361222310546,0.9854159149869588,12.264591953396584,0.5449981689453125,0.311714676008485,-0.10974845886230611,-0.950678398819413,0.7311814810948007,-0.5302134288408595,0.3107165111162473,0.9097975921630876,38.351335830895025,-25.709824592221864,0.4204649699785532,3,0.1999988555908203,0.03499794006347656,0.18874740600585938,0.7199974060058594,1.2449989318847656,0,0.01912377551224198,2.3589733557650927,36.8650016784668,-3.3636836538294164,37.15499877929688,2.3461369171630624,37.18000030517578,0.01912377551224198
11125,2017-03-28,37.0,37.04499816894531,36.560001373291016,36.7400016784668,2486200.0,0.003661964339799706,1.7714525498915519,0.5652101802018547,60.71431667783409,56.92774226694644,0.27939560283673615,-0.05766319820266119,0.289616936314701,0.8361383204813535,11.457870722133585,0.4849967956542969,0.3302450535474577,0.013499832153321734,-0.8216372122161459,0.8486368765227894,-0.40406869003140855,0.431068354338052,0.7170073730468758,57.02115778572136,-11.1381568958424,0.41756852218473217,3,0.06500053405761719,-0.10000038146972656,0.05374908447265625,0.5849990844726562,3.2449989318847727,1,0.01581078606682862,1.2708278695690183,36.8650016784668,2.3589733557650927,36.8650016784668,-3.3636836538294164,37.15499877929688,0.01581078606682862
11126,2017-03-29,36.78499984741211,36.96500015258789,36.5099983215332,36.85499954223633,2846800.0,-0.00581081493480784,2.1379337560179947,-0.26923133353874146,51.85812378212859,56.11080877439878,0.43249089711331123,0.10648392567664189,0.4679538648489441,1.035064876526512,11.730752507184846,0.4900016784667969,0.3179753179831266,-0.16575031280517294,-0.9689367281173915,0.6374361025070456,-0.5673435204612858,0.2358428948509399,0.8765273039550792,38.72326057808146,-28.175395744505302,0.4015932076561104,3,0.2800006866455078,0.11499977111816406,0.29124927520751953,0.7999992370605469,3.2350006103515625,2,0.051379622060305774,1.7714525498915519,37.0,1.2708278695690183,36.8650016784668,2.3589733557650927,36.8650016784668,0.051379622060305774
11127,2017-03-30,36.810001373291016,36.86999893188477,36.685001373291016,36.75,2168800.0,0.0006796663309125428,1.0555685069406817,-0.8571662125340599,48.92477234816363,54.997960436503135,0.35639470621892144,0.10041368229242664,0.39792533936056884,0.9834336387110483,11.292678388042802,0.1849975585937571,0.31634375097779355,-0.14949893951416016,-0.9419428180858915,0.6429449390575712,-0.5457208788000258,0.24672299977170553,0.7982647652636743,55.49141360240613,-9.369512207197168,0.3962219392858645,3,0.25499916076660156,0.08999824523925781,0.3062477111816406,0.7749977111816406,2.9949989318847656,3,0.044417230658392315,2.1379337560179947,36.78499984741211,1.7714525498915519,37.0,1.2708278695690183,36.8650016784668,0.044417230658392315
11128,2017-03-31,37.13000106811523,37.209999084472656,36.64500045776367,36.69499969482422,3625200.0,0.008693281251991536,-1.1121450013191012,7.249856952126526,49.468105253475045,53.86631429593367,-0.03465988311548074,-0.21277415618884987,0.057771730372429886,0.6524457114902802,10.58881912311946,0.5649986267089844,0.27816699283529545,0.1592506408691321,-0.6363178043209743,0.9548190860592385,-0.23853358172591754,0.5570348634641817,0.42713449813945914,90.9092879498531,28.63716239495716,0.39778422259505253,3,-0.10250091552733664,-0.23000144958495383,-0.01375198364257102,0.454998016357429,2.6899986267089915,4,0.03582003711547266,1.0555685069406817,36.810001373291016,2.1379337560179947,36.78499984741211,1.7714525498915519,37.0,0.03582003711547266
11129,2017-04-03,36.67499923706055,37.165000915527344,36.58000183105469,37.13999938964844,3567000.0,-0.012254290815127522,1.2718269693715047,-1.0689624933133566,44.42670729203495,53.87114012721952,0.29805345516729176,0.2810523961369995,0.49707185705611323,1.076617097731976,9.369819275472807,0.5849990844726562,0.207813974010584,-0.31125106811523295,-1.0682737351884057,0.44577159895793983,-0.6897624016518193,0.06726026542135344,0.8330509797861367,23.57153367011624,-34.465022201285926,0.3785113335365863,4,0.24250221252441406,0.22500038146972656,0.4412498474121094,0.9099998474121094,3.4200019836425852,0,0.04703482821276306,-1.1121450013191012,37.13000106811523,1.0555685069406817,36.810001373291016,2.1379337560179947,36.78499984741211,0.04703482821276306
11130,2017-04-04,36.69499969482422,36.71500015258789,36.3849983215332,36.64500045776367,2463400.0,0.0005453430996520403,6.333361590302208,-0.10752520570645709,35.727392794919254,51.50190718236633,0.2590479584522356,0.3212328408688947,0.4548308810206123,1.0177656313120877,8.104110715397784,0.3300018310546875,0.1193243694140449,-0.31900062561035014,-0.9800095517001424,0.3420083004794421,-0.6495050886552463,0.011503837434545972,0.7659285865907819,37.575889286028044,-15.40857135853608,0.33050446304489667,4,0.2225017547607422,0.2049999237060547,0.3312492370605469,0.8899993896484375,3.3050003051757812,1,0.03856113713844578,1.2718269693715047,36.67499923706055,-1.1121450013191012,37.13000106811523,1.0555685069406817,36.810001373291016,0.03856113713844578
11131,2017-04-05,36.32500076293945,36.90999984741211,36.310001373291016,36.75,3057400.0,-0.010083088566886,-1.637367428212115,-8.500114442664225,32.441449383714655,49.16728563259604,0.5531840303899074,0.7273416228532028,0.780422816502579,1.3544310328481686,6.536796002164441,0.5999984741210938,0.0004997983305941034,-0.6882495880126953,-1.3525044085915923,-0.02399476743379836,-1.0203769983021402,-0.3561221777232504,1.0906904604611327,1.6666030882172178,-46.03920152085862,0.3321274102894484,4,0.4349994659423828,0.5749988555908203,0.7012481689453125,1.0449981689453125,3.854999542236328,2,0.10791460665142494,6.333361590302208,36.69499969482422,1.2718269693715047,36.67499923706055,-1.1121450013191012,37.13000106811523,0.10791460665142494
11132,2017-04-06,36.20000076293945,36.51499938964844,36.165000915527344,36.31999969482422,2916400.0,-0.0034411561562176507,-2.6842210934206037,0.2823509348269022,26.791740443703773,45.764322529153404,0.5905769308201556,0.8589712411706572,0.8539732197936445,1.4665878514251105,5.676019316827106,0.34999847412109375,0.008654565870585884,-0.7894996643066392,-1.5338175951709303,-0.045181733442348104,-1.1616586297387812,-0.4173406988744972,1.1493490694545585,3.349273563554063,-36.83058907816115,0.372158965432144,4,0.4874992370605469,0.6999988555908203,0.9199981689453125,1.1699981689453125,4.189998626708984,3,0.10552485122417532,-1.637367428212115,36.32500076293945,6.333361590302208,36.69499969482422,1.2718269693715047,36.67499923706055,0.10552485122417532
11133,2017-04-07,36.1150016784668,36.27000045776367,35.970001220703125,36.099998474121094,1813400.0,-0.0023480409580454165,-1.1818307924926132,-0.12502781574848207,23.630135644103547,41.553638180008605,0.6235761453600119,0.9323075838233308,0.8917606163151675,1.5374804018634336,5.639270278654703,0.2999992370605469,-0.06929653780646561,-0.8367488861083956,-1.6769882037803185,0.003490431563527352,-1.2568685449443535,-0.4166292272724377,1.1396002405778844,12.133932618702556,-21.677754432799293,0.42011965883596114,4,0.47499847412109375,0.7699985504150391,1.0049972534179688,1.2549972534179688,4.289997100830085,4,0.10217356929846444,-2.6842210934206037,36.20000076293945,-1.637367428212115,36.32500076293945,6.333361590302208,36.69499969482422,0.10217356929846444
11134,2017-04-10,36.11000061035156,36.31999969482422,35.8650016784668,36.040000915527344,1338400.0,-0.00013847619777951348,-1.1666666666666667,4.665649631324689,30.530935361088254,38.199929144814625,0.5701779481030442,0.9007963254045919,0.8391694542651251,1.5266059521492608,5.901944743589985,0.4549980163574219,-0.134279596310364,-0.7892499923706069,-1.7027234476137068,0.12422346287249297,-1.2459867199921533,-0.3325132647490605,1.016141238858964,23.44491494487844,-13.267731837994653,0.45673672762154927,4,0.42749977111816406,0.7224998474121094,1.0112485885620117,1.2599983215332031,3.8699989318847656,0,0.10274159572872232,-1.1818307924926132,36.1150016784668,-2.6842210934206037,36.20000076293945,-1.637367428212115,36.32500076293945,0.10274159572872232
11135,2017-04-11,36.125,36.14500045776367,35.72999954223633,36.04499816894531,1892000.0,0.00041538048725864307,5.9165236187933115,1.1428882833787466,24.70022138060982,35.18238443353477,0.4671308691629079,0.858952906938633,0.77297940873936,1.4939006978929257,6.238921673669319,0.41500091552734375,-0.19863288045971927,-0.7292505264282241,-1.7033045498540247,0.24480349699757653,-1.216277538141128,-0.24222351471532022,0.8498050287212777,33.47460640739663,-2.948152606237926,0.4870270117129014,4,0.3449993133544922,0.6399993896484375,0.9549989700317383,1.2449989318847656,3.625,1,0.10989622756271644,-1.1666666666666667,36.11000061035156,-1.1818307924926132,36.1150016784668,-2.6842210934206037,36.20000076293945,0.10989622756271644
11136,2017-04-12,35.86999893188477,36.28499984741211,35.74499893188477,36.11000061035156,3045600.0,-0.007058853096615247,-1.2040778195576873,-2.9999523173754596,22.24620713406469,32.218099409745996,0.6466966700445482,1.0413292967358885,0.9763174368524901,1.7287349839405053,6.6645577129518,0.5400009155273366,-0.28911791051580593,-0.9042514801025305,-1.9269736279199137,0.1184706677148526,-1.4156125540112257,-0.3928904061938354,0.9305333287286146,17.834320619294044,-17.93247584030073,0.5113610739086918,4,0.6000003814697195,0.8950004577636648,1.1887502670288015,1.499999999999993,4.170001983642571,2,0.11513803153320068,5.9165236187933115,36.125,-1.1666666666666667,36.11000061035156,-1.1818307924926132,36.1150016784668,0.11513803153320068
11137,2017-04-13,35.76499938964844,36.0099983215332,35.64500045776367,35.83000183105469,2605200.0,-0.0029272245710328937,-1.393426220076544,0.27084161169833115,24.17836297632185,29.40812804561786,0.6569603487434392,1.0746237282087776,1.023016590025378,1.812752439738766,7.179750741583804,0.36499786376953125,-0.39637232160320224,-0.9287509918212891,-2.0044534815655837,0.14695149792300555,-1.46660223669344,-0.3908997469491382,0.8856582903921648,17.777639632206256,-18.45545491392981,0.5378512448721474,4,0.6400012969970703,0.9575004577636719,1.260000228881836,1.572500228881836,4.415000915527344,3,0.12344473621898588,-1.2040778195576873,35.86999893188477,5.9165236187933115,36.125,-1.1666666666666667,36.11000061035156,0.12344473621898588
11138,2017-04-17,36.150001525878906,36.15999984741211,35.86000061035156,35.93000030517578,2197000.0,0.010764774019313972,1.5000158947134183,-3.3845070422535213,35.7853033476769,28.447972051800303,0.13223180133732626,0.6098385105862576,0.6347276440703027,1.4095923166789532,7.4844774479295815,0.3950004577636719,-0.4514186993855347,-0.4732488632202134,-1.4932862546132526,0.5467885281728257,-0.9832675589167366,0.036769832476309716,0.33975099859738833,74.81505761612233,37.245056789825405,0.51001869569652,4,0.12749862670898438,0.5724983215332031,0.8749980926513672,1.1874980926513672,3.979999542236321,0,0.11728900926143027,-1.393426220076544,35.76499938964844,-1.2040778195576873,35.86999893188477,5.9165236187933115,36.125,0.11728900926143027
11139,2017-04-18,36.13999938964844,36.22000122070313,35.88999938964844,35.92499923706055,2611800.0,-0.0002766842547242687,-1.3158035630630527,0.9772679983354141,32.00840827036697,28.034751549072276,0.06522220451797978,0.5275699830289255,0.6328771726074081,1.403509204551149,7.386252571442174,0.3300018310546946,-0.5033834153882779,-0.4075010299682589,-1.3247656086278852,0.5097635486913674,-0.866133319298072,0.05113125936155427,0.2145928041538383,77.34365686765372,40.489449615571466,0.4586322893298115,4,0.13750076293945312,0.5825004577636719,0.7750005722045898,1.197500228881836,4.180000305175781,1,0.11801326678688517,1.5000158947134183,36.150001525878906,-1.393426220076544,35.76499938964844,-1.2040778195576873,35.86999893188477,0.11801326678688517
11140,2017-04-19,36.400001525878906,36.61999893188477,36.26499938964844,36.3849983215332,2467000.0,0.007194303835681426,-1.7842984726315874,0.06978229626869643,42.09451954574717,29.107314900409214,-0.2693511878650554,0.2330487032155233,0.3783062672402906,1.1241399313344829,7.710176813719971,0.47999954223633523,-0.5819657208439963,-0.1179988861083956,-1.0130227329026553,0.7770249606858641,-0.5655108095055255,0.32951303728873427,-0.7550010681152344,77.43612817402816,39.13217992853432,0.4475119233971309,4,-0.2675018310546875,0.3224983215332031,0.3749980926513672,0.9374980926513672,4.319999694824226,2,0.0983515897330991,-1.3158035630630527,36.13999938964844,1.5000158947134183,36.150001525878906,-1.393426220076544,35.76499938964844,0.0983515897330991
11141,2017-04-20,36.6349983215332,36.79999923706055,36.40499877929688,36.66999816894531,1979600.0,0.006455955653936529,1.6779511980654607,-2.3328248156623443,46.691819110088076,31.31843475222969,-0.509309837141835,-0.047296690819379705,0.1567414284179307,0.8631219449224687,7.941429096150851,0.3999977111816406,-0.6068207931244913,0.14424800872802734,-0.6975126528701168,0.9860086703261715,-0.2766323220710447,0.5651283395270994,-0.9704978942871065,85.7141913493804,47.53606386324701,0.4208803307990719,4,-0.41249847412109375,0.08750152587890625,0.057501792907714844,0.7025012969970703,4.055000305175774,3,0.0850280284204592,-1.7842984726315874,36.400001525878906,-1.3158035630630527,36.13999938964844,1.5000158947134183,36.150001525878906,0.0850280284204592
11142,2017-04-21,36.84000015258789,36.89500045776367,36.57500076293945,36.58000183105469,2331800.0,0.005595792014386314,-1.3703640910439536,-7.428555858310626,44.26877112779065,33.61161647263937,-0.6861350467180287,-0.2920826477301617,-0.06182819714622667,0.6378968117220154,8.578495401511695,0.31999969482421875,-0.6043866593431986,0.36499977111816406,-0.43519139325608336,1.1651909354924115,-0.035095811068956095,0.7650953533052842,-1.130079772949216,94.6859600691437,60.56815298284678,0.40009558218712327,4,-0.5699996948242188,-0.11750030517578125,-0.05500030517578125,0.4974994659423828,3.990001678466797,4,0.08686212675584537,1.6779511980654607,36.6349983215332,-1.7842984726315874,36.400001525878906,-1.3158035630630527,36.13999938964844,0.08686212675584537
11143,2017-04-24,37.19499969482422,37.22999954223633,36.90999984741211,37.11000061035156,2804600.0,0.009636252463788075,3.129060838747785,0.32692166615314644,60.699579756079565,36.96368807208285,-0.974282278674039,-0.6546565415223569,-0.420424985989726,0.26221777843796445,8.819197952942465,0.3899993896484375,-0.5477009307934537,0.7034994125366225,-0.14283088106336805,1.549829706136613,0.28033426573662723,1.1266645593366178,-1.4139745104980435,97.38807138607294,59.377709800015765,0.4231651467999961,4,-0.7574996948242188,-0.4724998474121094,-0.4099998474121094,0.1424999237060547,3.7050018310546875,0,0.08025273920803211,-1.3703640910439536,36.84000015258789,1.6779511980654607,36.6349983215332,-1.7842984726315874,36.400001525878906,0.08025273920803211
11144,2017-04-25,37.56999969482422,37.69499969482422,37.20500183105469,37.27000045776367,3645200.0,0.010082000351573583,-1.2790784325902005,3.5294408042366037,65.70913553731687,41.52023408949475,-1.2520705908495486,-1.0267750742371362,-0.7987686074032894,-0.12917586521717794,9.007980922571834,0.5,-0.44785250147369027,1.0432495117187486,0.08067482096267753,2.0058242024748196,0.561962166340713,1.524536857096784,-1.6730565618652307,91.25874312420972,50.99605825072129,0.48128734537803386,4,-0.8999996185302734,-0.8474998474121094,-0.7724990844726562,-0.2325000762939453,3.8499984741210938,1,0.06813951009011276,3.129060838747785,37.19499969482422,-1.3703640910439536,36.84000015258789,1.6779511980654607,36.6349983215332,0.06813951009011276
11145,2017-04-26,37.584999084472656,37.78499984741211,37.5099983215332,37.60499954223633,2721000.0,0.00039923848204082013,-2.2352743184113093,-0.0666683620919853,75.92584743434571,47.484638567303755,-1.1601967799527273,-1.0495095714114697,-0.8092691073034075,-0.1447607524760457,9.58797756683673,0.27500152587890625,-0.321686991753495,1.028998947143556,-0.025308190689990795,2.083306084977103,0.5018453782267827,1.5561525160603296,-1.5082502953271444,85.50720230871927,38.695044683407126,0.5271535689167747,4,-0.8699989318847656,-0.8699989318847656,-0.6849994659423828,-0.2474994659423828,3.7750015258789062,2,0.07276840965739084,-1.2790784325902005,37.56999969482422,3.129060838747785,37.19499969482422,-1.3703640910439536,36.84000015258789,0.07276840965739084
11146,2017-04-27,38.67499923706055,38.68000030517578,37.51499938964844,37.584999084472656,4868600.0,0.029000935988799714,1.118179075388665,-54.49876025176426,86.45059439537967,54.40377539164351,-2.0232283534870135,-2.0982332532879298,-1.8802386202780426,-1.2134461034087636,10.504433022847378,1.1650009155273438,-0.19874977849109143,2.0244991302490263,0.6073828402533081,3.4416154202447444,1.3159409852511672,2.7330572752468854,-2.3932603209230408,99.76241951530682,45.492285561111544,0.7085581449978575,4,-1.404998779296875,-1.5124988555908203,-1.7262496948242188,-1.3374996185302734,2.5250015258789062,3,0.05287658756261715,-2.2352743184113093,37.584999084472656,-1.2790784325902005,37.56999969482422,3.129060838747785,37.19499969482422,0.05287658756261715
11147,2017-04-28,38.44499969482422,38.76499938964844,38.38999938964844,38.64500045776367,3698400.0,-0.0059469824634392765,-1.4193441210853381,-0.18348691279043317,82.90953252779391,59.63980085610095,-1.534456586490748,-1.8334660524690563,-1.6234950058059496,-0.9720347231741755,11.501324614118975,0.375,-0.058822500719728055,1.712749671936038,0.0840488403843338,3.341450503487742,0.8983992561601823,2.5271000877118937,-1.827504184221354,82.74933834008189,22.192986318349405,0.8143504157758524,4,-1.1175003051757812,-1.239999771118164,-1.385000228881836,-1.1075000762939453,2.545001983642578,4,0.05839508257785209,1.118179075388665,38.67499923706055,-2.2352743184113093,37.584999084472656,-1.2790784325902005,37.56999969482422,0.05839508257785209
11148,2017-05-01,38.459999084472656,38.67499923706055,38.459999084472656,38.52999877929688,2084800.0,0.0003901518992717179,-5.142888283378746,0.3499971389880002,83.09854160487937,65.31648233771344,-1.3268567901507637,-1.8379490716274631,-1.6087679795271015,-0.9704693608405179,13.245781558472606,0.22999954223632812,0.13028764906536594,1.6612491607666016,-0.13574432740148978,3.458242648934693,0.7627524166825594,2.5597459048506437,-1.4989029532224976,80.44866778825462,14.570156161146997,0.8984967440840451,5,-0.9449996948242188,-1.2549991607666016,-1.359999656677246,-1.1299991607666016,2.270000457763672,0,0.061622537779489006,-1.4193441210853381,38.44499969482422,1.118179075388665,38.67499923706055,-2.2352743184113093,37.584999084472656,0.061622537779489006
11149,2017-05-02,38.400001525878906,38.64500045776367,38.22000122070313,38.4900016784668,2433000.0,-0.0015599989605297182,1.1250083446979817,1.285722070844556,81.64117876758262,69.71055558458404,-1.019808266297943,-1.730833216018425,-1.5238026779166916,-0.898957749740319,14.735425558552128,0.42499923706053977,0.33322592679628826,1.5150014877319364,-0.4174658415844661,3.447468817048339,0.5487678230737316,2.4812351523901413,-1.1502808732850198,70.91652963150968,0.9003469392258552,0.9662336646582018,5,-0.81500244140625,-1.1950016021728516,-1.3650016784667969,-1.0700016021728516,2.109996795654297,1,0.06510416407965969,-5.142888283378746,38.459999084472656,-1.4193441210853381,38.44499969482422,1.118179075388665,38.67499923706055,0.06510416407965969
11150,2017-05-03,38.11000061035156,38.43000030517578,38.04999923706055,38.310001373291016,4234200.0,-0.007552106875097442,-1.374980628702898,2.2222269317170347,80.85400853104758,73.5063544091351,-0.5159979016051821,-1.40123041573667,-1.2186202325295312,-0.6100296015484759,15.786701331986897,0.3800010681152344,0.49439976262067376,1.1542505264282212,-0.8511609573509915,3.159662010207434,0.15154478453861486,2.1569562683178276,-0.6178353598289448,47.60009765625,-27.818088061049778,1.0027057418896057,5,-0.4400005340576172,-0.9050006866455078,-1.1275005340576172,-0.7800006866455078,2.1699981689453196,2,0.08685377868229893,1.1250083446979817,38.400001525878906,-5.142888283378746,38.459999084472656,-1.4193441210853381,38.44499969482422,0.08685377868229893
11151,2017-05-04,40.24499893188477,40.625,39.30500030517578,39.61999893188477,7150400.0,0.05602199651902651,-1.1035897747651666,-3.1249880791165197,89.57596875452828,78.54048747877262,-2.3301007340549162,-3.4019124183069422,-3.309124305716537,-2.737608604659634,18.004248403557042,2.5149993896484375,0.737309744392121,3.0932489395141687,0.6327846578146108,5.553713221213727,1.8630167986643897,4.323481080363948,-2.549180219102027,85.24268133880307,2.428703948781049,1.2302321408497805,5,-1.477499008178718,-2.109998703002937,-3.2624988555908274,-2.914999008178718,0.18500137329100852,3,0.027705347448361062,-1.374980628702898,38.11000061035156,1.1250083446979817,38.400001525878906,-5.142888283378746,38.459999084472656,0.027705347448361062
11152,2017-05-05,40.02000045776367,40.30500030517578,39.900001525878906,40.0,4825600.0,-0.005590718849363463,-2.6818504967834786,0.032000732421875,85.18183287314172,81.26073782511284,-1.7953858230188757,-3.0314811772343546,-3.050838837856915,-2.512571170338944,20.062472605678003,0.404998779296875,0.9501728303164612,2.677250480651857,-0.05067009005084344,5.405171051354557,1.3132901953005032,4.041210766003211,-1.970001220703125,76.5048791074648,-7.01848868690486,1.3639602853513517,5,-1.1049995422363281,-1.885000228881836,-3.0375003814697266,-2.690000534057617,1.1899986267089844,4,0.029485264659632637,-1.1035897747651666,40.24499893188477,-1.374980628702898,38.11000061035156,1.1250083446979817,38.400001525878906,0.029485264659632637
11153,2017-05-08,39.80500030517578,40.02999877929688,39.709999084472656,39.974998474121094,3472800.0,-0.005372317594418807,1.2857220708446213,-8.49971390425329,82.12098720854806,83.08427689969409,-1.3088636050272484,-2.662362049078368,-2.7888895190155125,-2.294550592752657,21.724313930371867,0.31999969482422586,1.1497271906228974,2.277750396728514,-0.5957903071590707,5.151291100616099,0.8409800447847218,3.7145207486723066,-1.2915009307861354,68.15536109246972,-15.482571183806641,1.436770351943792,5,-0.7375011444091797,-1.6700000762939453,-2.822500228881836,-2.4750003814697266,1.4749984741211009,0,0.02977016365295526,-2.6818504967834786,40.02000045776367,-1.1035897747651666,40.24499893188477,-1.374980628702898,38.11000061035156,0.02977016365295526
11154,2017-05-09,39.81999969482422,39.95000076293945,39.54499816894531,39.79499816894531,2574400.0,0.0003768217443396171,1.842086947210622,-0.14706938335876493,81.31871356469337,83.6834842475105,-1.0852633386087476,-2.514063930549092,-2.7627286160440576,-2.3141557496084246,23.160814685638506,0.4050025939941406,1.3633861175886608,2.1072498321533217,-0.8585827283299707,5.073082392636614,0.6243335519116755,3.590166112394968,-0.9264302078247084,68.73786148875368,-15.036644413867776,1.4829162802416476,5,-0.75,-1.6849994659423828,-2.8562498092651367,-2.489999771118164,1.3300018310546875,1,0.0228528341131653,1.2857220708446213,39.80500030517578,-2.6818504967834786,40.02000045776367,-1.1035897747651666,40.24499893188477,0.0228528341131653
11155,2017-05-10,40.09500122070313,40.22000122070313,39.67499923706055,39.73500061035156,2065200.0,0.006906115720404227,-1.2708257172375723,14.399145559963666,81.45459362695419,83.1283730510188,-1.0803931975210546,-2.610220503716775,-2.993009220616237,-2.5738484964109105,24.505527844567418,0.5450019836425852,1.5278719337902658,2.1837512969970803,-0.8649032677412691,5.23240586173543,0.6594240146279091,3.7080785793662514,-0.8897742413635328,59.84856804323378,-22.70236033402699,1.5243272823691743,5,-0.7575016021728587,-1.9600009918212962,-3.186250686645515,-2.7650012969970774,1.0649986267089773,2,0.010350345135188288,1.842086947210622,39.81999969482422,1.2857220708446213,39.80500030517578,-2.6818504967834786,40.02000045776367,0.010350345135188288
11156,2017-05-11,40.0,40.14500045776367,39.709999084472656,40.04999923706055,2221400.0,-0.002369403112876811,2.624986092346817,-0.1388865341414799,79.31356624945577,82.72882124231455,-0.8690666736841308,-2.308292960947796,-2.8771638442556338,-2.4744738220667983,26.262418671472542,0.4350013732910156,1.658081373738277,1.8822500228881864,-1.1436461189340648,4.908146164710438,0.3693019519770644,3.3951980937993085,-0.5392138769415311,59.868493700747884,-20.273856063684512,1.512948070911124,5,-0.6625003814697266,-1.864999771118164,-3.091249465942383,-2.7250003814697266,1.8899993896484375,3,0.006999969482422097,-1.2708257172375723,40.09500122070313,1.842086947210622,39.81999969482422,1.2857220708446213,39.80500030517578,0.006999969482422097
11157,2017-05-12,40.18000030517578,40.35499954223633,39.86999893188477,39.875,1695200.0,0.00450000762939462,-2.0793450881613027,-6.100099183642328,78.61939315914196,82.23113808167705,-0.8683965920843306,-2.2562525760550045,-3.0059127573047846,-2.6518836720858303,27.982500094991764,0.4850006103515554,1.7848492656233006,1.8415002822875977,-1.104828561858902,4.787829126434097,0.3683358602143443,3.314664704360851,-0.5096556842678339,78.39519254769542,0.4163696617984556,1.47316442207325,5,-0.8425006866455078,-2.0450000762939453,-3.3500003814697266,-2.905000686645508,1.6100006103515625,4,0.006222000948262751,2.624986092346817,40.0,-1.2708257172375723,40.09500122070313,1.842086947210622,39.81999969482422,0.006222000948262751
11158,2017-05-15,40.38999938964844,40.5099983215332,40.07500076293945,40.14500045776367,1432800.0,0.0052264580108927206,-1.2597374287837504,0.8032743827700928,77.92081436684262,81.81776425937262,-0.8670098616163742,-2.2475476870642197,-3.1698678027145917,-2.857006964508514,30.20957341542302,0.43499755859375,1.7717238356833462,1.8394994735717773,-1.0534793140213665,4.732478261164921,0.39301007977520186,3.285988867368353,-0.6800003051757812,87.56487949116296,10.800495436389312,1.446489393796573,5,-1.052499771118164,-2.2549991607666016,-3.596249580383301,-3.114999771118164,1.3899993896484446,0,0.020302047715167193,-2.0793450881613027,40.18000030517578,2.624986092346817,40.0,-1.2708257172375723,40.09500122070313,0.020302047715167193
11159,2017-05-16,40.40499877929688,40.52000045776367,40.209999084472656,40.3849983215332,1731800.0,0.00037136394838088727,1.4799731449410256,0.08163487738422519,77.92081436684265,81.49185379668319,-0.6344055277381031,-2.030759153601906,-3.120291146810075,-2.865237445278993,32.70755973971538,0.3100013732910156,1.793004372558812,1.641248893737803,-1.1297832915695238,4.41228107904513,0.2557328010841431,3.0267649863914627,-0.5349998474121094,86.39035357001059,10.288554447390439,1.3855160926536632,5,-0.4399986267089915,-2.269998550415046,-3.667498588562019,-3.144998550415046,1.2649993896484304,1,0.02165573633053386,-1.2597374287837504,40.38999938964844,-2.0793450881613027,40.18000030517578,2.624986092346817,40.0,0.02165573633053386
11160,2017-05-17,39.97999954223633,40.38000106811523,39.959999084472656,40.08000183105469,2012300.0,-0.010518481621098807,-4.999891011144009,-4.999999999998224,64.8802957807741,78.74789013293271,0.09359067232137619,-1.395343764767773,-2.6270693682588444,-2.4358719298709275,35.44632735773629,0.44499969482422586,1.8111630071926044,1.0372497558593778,-1.547099073726507,3.6215985854452626,-0.254924658933561,2.3294241706523167,0.6450004577636719,33.33333333333333,-38.13246922968544,1.2921744147929421,5,0.05249977111816406,-1.8449993133544922,-3.294999122619629,-2.7724990844726562,2.0900001525878906,2,0.029264682267105657,1.4799731449410256,40.40499877929688,-1.2597374287837504,40.38999938964844,-2.0793450881613027,40.18000030517578,0.029264682267105657
11161,2017-05-18,39.75,39.88000106811523,39.34000015258789,39.59000015258789,3053100.0,-0.005752865054271639,1.5714207863689327,-1.5999618539004388,64.8802957807741,76.4921637893363,0.2748990858347611,-0.9697291144935747,-2.3365609071057776,-2.2039169136224785,37.4841092438796,0.6399993896484375,1.8427895386974598,0.6515001296997056,-1.7133901629700787,3.01639042236949,-0.5309450166351866,1.8339452760345978,0.8616999816894548,34.74574079462063,-33.834862439788125,1.182445146334891,5,0.18000030517578125,-1.614999771118164,-3.132500648498535,-2.6100006103515625,2.5400009155273438,3,0.03547169427451857,-4.999891011144009,39.97999954223633,1.4799731449410256,40.40499877929688,-1.2597374287837504,40.38999938964844,0.03547169427451857
11162,2017-05-19,40.040000915527344,40.18000030517578,39.7599983215332,40.11999893188477,2170300.0,0.007295620516411194,3.200003814682714,-0.49998807905972065,66.95282377884544,74.80681229714712,-0.013372690882086147,-1.0621594522104871,-2.5722351789649167,-2.4884199736094104,39.556801433996185,0.43000030517578125,1.918516637789324,0.781501007080081,-1.362717999646911,2.925720013807073,-0.29060849628341856,1.8536105104435805,0.5208310729980496,59.322083212103585,-7.436844039114256,1.0721095033634969,5,-0.1100006103515625,-1.9050006866455078,-3.422501564025879,-2.9000015258789062,2.049999237060547,4,0.046203757038468796,1.5714207863689327,39.75,-4.999891011144009,39.97999954223633,1.4799731449410256,40.40499877929688,0.046203757038468796
11163,2017-05-22,40.18000030517578,40.38999938964844,39.91999816894531,40.040000915527344,1353400.0,0.0034964881730097375,-1.4736588499839383,-1.7500357636734891,68.77636689356329,73.41321822257713,-0.10569975754830097,-1.0193252758213447,-2.661447406875638,-2.624047496371361,41.1849970205137,0.470001220703125,1.7021716571055023,0.7722503662109403,-1.1735724403593366,2.7180731727812173,-0.20066103707419813,1.7451617694960788,0.33199840991211005,71.18643519865516,4.748796153220283,0.9729114032851393,5,-0.25,-1.9375,-3.6162500381469727,-3.082500457763672,2.3400001525878906,0,0.040069701297243965,3.200003814682714,40.040000915527344,1.5714207863689327,39.75,-4.999891011144009,39.97999954223633,0.040069701297243965
11164,2017-05-23,40.13000106811523,40.65999984741211,40.02999877929688,40.27999877929688,1570400.0,-0.0012443812016127431,-2.5999825614980727,-1.0714168937330715,72.44446855711888,72.41209321481766,-0.007937073762327884,-0.8091911958662408,-2.569543908957492,-2.5662503145955853,42.24336415874522,0.6300010681152273,1.5311132318195817,0.5942510604858313,-1.1709813384893621,2.359483459461025,-0.28836513900176186,1.4768672599734245,-0.7900009155273366,59.84856804323271,-8.60127364049513,0.8826161994875967,5,-0.13000106811522727,-1.8550014495849538,-3.6300010681152273,-3.032501220703118,1.8999977111816548,1,0.04111631366221524,-1.4736588499839383,40.18000030517578,3.200003814682714,40.040000915527344,1.5714207863689327,39.75,0.04111631366221524
11165,2017-05-24,40.31999969482422,40.38000106811523,40.08000183105469,40.08000183105469,2236700.0,0.00473457816227052,-1.500015894713359,-1.600010172681113,51.467727318196786,69.31811111134444,-0.18177930674678322,-0.8261412999832132,-2.7102144338454934,-2.74471225620988,43.22533454055431,0.29999923706053977,1.3885357895878485,0.6474996566772475,-0.890566302287418,2.185565615641913,-0.12153332280508522,1.4165326361595802,-0.9535995483398452,74.24240672774037,7.589713697554458,0.7690329794823341,5,-0.31999969482421875,-1.8575000762939453,-3.8199996948242188,-3.4424991607666016,1.8899993896484375,2,0.033482105266344764,-2.5999825614980727,40.13000106811523,-1.4736588499839383,40.18000030517578,3.200003814682714,40.040000915527344,0.033482105266344764
11166,2017-05-25,40.72000122070313,40.790000915527344,40.38000106811523,40.52000045776367,1447700.0,0.009920672839942135,1.4117627259366057,0.8333439298089752,62.82052894349626,67.56268175405046,-0.524013743682282,-1.1226393379905275,-3.0695686316742012,-3.1257841468977077,43.29114222883066,0.470001220703125,1.2673155678905488,0.945251083374032,-0.5854846854111102,2.475986852159174,0.17988319898146443,1.7106189677665995,-1.327729080200207,93.20393023936309,26.649187573266914,0.7653678843925706,5,-0.6550006866455149,-2.1225013732910227,-4.292501449584968,-3.9975013732910227,1.75,3,0.03315320318396031,-1.500015894713359,40.31999969482422,-2.5999825614980727,40.13000106811523,-1.4736588499839383,40.18000030517578,0.03315320318396031
11167,2017-05-26,40.68999862670898,40.72999954223633,40.52000045776367,40.63999938964844,1558000.0,-0.0007368023844483984,2.2307286011913496,0.2499952316465634,67.3869868711557,66.39225647675191,-0.46271997880138116,-0.965315681744535,-2.9953666406847077,-3.0822630369397146,43.271944231339226,0.20999908447265625,1.1195547033387498,0.8029985427856374,-0.6441339771340964,2.250131062705371,0.07943228282577053,1.5265648027455043,-1.2418173352050772,88.50552033183295,21.238117427022985,0.7235662599598675,5,-0.6249980926513601,-2.007497787475579,-4.217498779296868,-3.967498779296868,1.8900032043457102,4,0.03932175824081052,1.4117627259366057,40.72000122070313,-1.500015894713359,40.31999969482422,-2.5999825614980727,40.13000106811523,0.03932175824081052
11168,2017-05-30,40.83000183105469,40.900001525878906,40.22000122070313,40.47999954223633,2411700.0,0.0034407276743875226,1.7755019423748843,7.000152590219962,68.91385660769802,65.3914833924025,-0.5964703679478731,-0.9683059951512831,-3.094596362425783,-3.2169774935715267,43.00680953404351,0.6800003051757741,0.9978290084682371,0.8245016098022475,-0.5147432135541905,2.1637464331586855,0.1548791981240285,1.4941240214804665,-1.3281477545898497,91.95408346706648,23.845218777435406,0.6696224116782197,5,-0.7100009918212891,-1.9250011444091797,-4.333751678466797,-4.107501983642578,1.1899986267089844,1,0.03085961952063565,2.2307286011913496,40.68999862670898,1.4117627259366057,40.72000122070313,-1.500015894713359,40.31999969482422,0.03085961952063565
11169,2017-05-31,40.900001525878906,41.04999923706055,40.70000076293945,40.79999923706055,2616100.0,0.0017144181162140892,-1.3333290947700367,0.2857189567416159,66.32858031588371,65.55240389630357,-0.6580731862026425,-0.886879605099125,-3.1252310300701964,-3.2809083531763434,43.43278592116171,0.34999847412109375,0.8727377439163959,0.7695013046264663,-0.3939324365801795,1.932935045833112,0.18778443402314338,1.3512181752297892,-1.3142586024492218,84.5362770814735,14.747103542547492,0.5817168706033223,5,-0.7050018310546875,-1.772500991821289,-4.320001602172852,-4.177501678466797,1.3999977111816406,2,0.039608774362996924,1.7755019423748843,40.83000183105469,2.2307286011913496,40.68999862670898,1.4117627259366057,40.72000122070313,0.039608774362996924
11170,2017-06-01,41.41999816894531,41.52999877929688,40.810001373291016,40.97000122070313,1467200.0,0.012713853879379178,1.1492518618050724,4.499866488651464,74.56744755780078,66.62875409375098,-1.0642413056057265,-1.2081262545946458,-3.5775704938798754,-3.7944651799438134,44.492955018497035,0.7199974060058665,0.7518133576120718,1.1239980697631822,0.270265963265949,1.9777301762604154,0.6971320165145656,1.5508641230117988,-1.7171147404251599,91.60299119414753,19.709650665075003,0.42686605324861626,6,-0.7749996185302734,-1.8999996185302734,-4.723748207092285,-4.697498321533203,0.7400016784667969,3,0.01472720032153263,-1.3333290947700367,40.900001525878906,1.7755019423748843,40.83000183105469,2.2307286011913496,40.68999862670898,0.01472720032153263
11171,2017-06-02,41.36000061035156,41.81999969482422,41.290000915527344,41.41999816894531,2103700.0,-0.0014485166887026057,-4.300068665598535,-0.1333288121799892,71.29967031060168,67.1117370417239,-0.8402045981240178,-1.1176131711596753,-3.455343149166424,-3.718571400084045,43.69191328733777,0.529998779296875,0.6254074068160307,1.0082504272460966,0.03174619463511874,1.9847546598570744,0.5199983109406077,1.4965025435515855,-1.4744056467537376,71.25002980235068,0.17173015773913392,0.48825211630548904,6,-0.4900016784667969,-1.6925010681152344,-4.645000457763672,-4.637500762939453,0.2999992370605469,4,0.020551220057485997,1.1492518618050724,41.41999816894531,-1.3333290947700367,40.900001525878906,1.7755019423748843,40.83000183105469,0.020551220057485997
11172,2017-06-05,41.20000076293945,41.54999923706055,41.11000061035156,41.400001525878906,3606900.0,-0.003868468207228859,-1.3157757365858556,3.3334816887080367,64.88974532664047,66.67989020095469,-0.5569207348711416,-0.9114062526822693,-3.232883687238683,-3.54057024949244,42.70015854496497,0.4399986267089844,0.6215602497148112,0.7892505645751982,-0.24380963975109182,1.8223107689014881,0.27272046241205317,1.3057806667383431,-1.0822772315944604,61.25002980235064,-7.422980117424032,0.5165301021631434,6,-0.27500152587890625,-1.2650012969970703,-3.983750343322754,-4.037500381469727,0.7599983215332031,0,0.030825253258395025,-4.300068665598535,41.36000061035156,1.1492518618050724,41.41999816894531,-1.3333290947700367,40.900001525878906,0.030825253258395025
11173,2017-06-06,40.9900016784668,41.43000030517578,40.97999954223633,41.08000183105469,1744900.0,-0.005097065062716122,-7.181502930263203,0.4499990463293216,60.03436502566879,65.30098980857134,-0.245786950248565,-0.6409392346407259,-2.9522285103569743,-3.3223103103036067,41.96156422274304,0.4500007629394531,0.6358129888944433,0.5200014114379883,-0.5026526705046095,1.542655493380586,0.008674370466685843,1.0313284524092907,-0.6680050075042985,25.89296357982432,-38.86430049301119,0.5113270409712998,6,-0.04000091552734375,-1.055002212524414,-3.723752021789551,-3.785001754760742,0.7299995422363352,1,0.038789950902177184,-1.3157757365858556,41.20000076293945,-4.300068665598535,41.36000061035156,1.1492518618050724,41.41999816894531,0.038789950902177184
11174,2017-06-07,40.72999954223633,41.11999893188477,40.68999862670898,41.11999893188477,1799800.0,-0.006343062346519823,1.2051332211745298,4.333319204848975,63.63636363636343,66.65306051058987,0.12099982137235799,-0.3259798063275241,-2.623134753691332,-3.0581898002224364,41.31017330984249,0.43000030517579546,0.6102977635199665,0.21449928283691122,-0.7665147367923524,1.1955133024661748,-0.27600772697772413,0.7050062926515466,-0.2282425084104247,3.539900682932047,-62.49925347971058,0.4905070098146333,6,0.29000091552734375,-0.7950000762939453,-3.369999885559082,-3.5249996185302734,1.3699989318847656,2,0.03167200908484258,-7.181502930263203,40.9900016784668,-1.3157757365858556,41.20000076293945,-4.300068665598535,41.36000061035156,0.03167200908484258
11175,2017-06-08,40.5099983215332,40.810001373291016,40.150001525878906,40.650001525878906,2269000.0,-0.005401454043106213,1.8695464685247996,0.35898313705543383,63.868574014130864,66.7695099628826,0.4143611363681856,-0.07725482993839705,-2.339525891654745,-2.8282821070695334,40.03276648187518,0.6599998474121094,0.5589119796881548,-0.026251792907714844,-0.9871663908939539,0.9346628050785242,-0.5067090919008308,0.4542055060854011,1.3100013732910156,21.556717986203118,-46.439801270583,0.48045729899311934,6,0.4750022888183594,-0.5749988555908203,-3.1149988174438477,-3.3049983978271484,1.9200019836425781,3,0.04418664501834502,1.2051332211745298,40.72999954223633,-7.181502930263203,40.9900016784668,-1.3157757365858556,41.20000076293945,0.04418664501834502
11176,2017-06-09,40.27999877929688,40.59000015258789,40.13999938964844,40.5099983215332,1918600.0,-0.005677599401776923,1.3076772597004998,1.6428162720361335,54.477571575384445,65.3351304855747,0.643001063096186,0.18424331544311912,-2.040348713132232,-2.592167697395503,38.67973595799724,0.4500007629394531,0.4918331710586088,-0.2702512741088796,-1.2061016560626499,0.6655991078448906,-0.7381764650857647,0.1976739168680055,1.5066009521484318,9.929035801344035,-56.72070684362661,0.467925190976886,6,0.700000762939446,0.2825012207031179,-2.842498779296882,-3.0749988555908274,2.1399993896484304,4,0.04667331492277782,1.8695464685247996,40.5099983215332,1.2051332211745298,40.72999954223633,-7.181502930263203,40.9900016784668,0.04667331492277782
11177,2017-06-12,40.43000030517578,40.459999084472656,40.060001373291016,40.099998474121094,2200200.0,0.003723970467347515,1.0512735240032864,-1.4347934254391501,54.64683593129575,63.74990596597443,0.5053871272798389,0.05684599987611705,-2.118809276104585,-2.7390320202315124,37.03024030594218,0.3999977111816406,0.5370303384829356,-0.1327497482299833,-1.054347426012761,0.7888479295527944,-0.5935485871213686,0.328049090661402,1.2907354125976553,27.00724236155005,-37.4547540017976,0.46079883889138834,6,0.5100002288818359,0.14999961853027344,-1.978750228881836,-2.2950000762939453,2.099998474121101,0,0.03042294170051907,1.3076772597004998,40.27999877929688,1.8695464685247996,40.5099983215332,1.2051332211745298,40.72999954223633,0.03042294170051907
11178,2017-06-13,41.209999084472656,41.2400016784668,40.40999984741211,40.459999084472656,2195100.0,0.019292574162979248,1.0493741110870405,2.272714662227771,65.78943552551885,63.69000098926722,-0.24031181885177944,-0.6941606075652089,-2.8270445437670446,-3.5003885733281663,35.5300174847406,0.8300018310546875,0.5355515079341728,0.6062490463256864,-0.35509260059143344,1.5675906932428063,0.1255782228671265,1.0869198697842464,0.41109257263183707,97.45740794620632,31.072944088380723,0.48067082345856116,6,-0.26999855041503906,-0.6299991607666016,-2.6849985122680664,-3.0749988555908203,1.2099990844726562,1,0.018199466553314947,1.0512735240032864,40.43000030517578,1.3076772597004998,40.27999877929688,1.8695464685247996,40.5099983215332,0.018199466553314947
11179,2017-06-14,41.27999877929688,41.540000915527344,41.18999862670898,41.25,2959900.0,0.001698609472927659,-3.666649712628715,0.03999837239584281,64.54542722257929,62.57644317424261,-0.28020709500711405,-0.7328183795764076,-2.8083194031069567,-3.546120107659277,34.05890449243182,0.3500022888183665,0.5286051168438348,0.6324987411499094,-0.36953849074316736,1.6345359730429863,0.1314801252033746,1.1335173570964443,-1.2199974060058665,82.4322826588453,16.33781672378045,0.5010186159465378,6,-0.3399982452392649,-0.6999988555908274,-2.6787490844726634,-3.144998550415046,1.6399993896484304,2,0.0106589741864751,1.0493741110870405,41.209999084472656,1.0512735240032864,40.43000030517578,1.3076772597004998,40.27999877929688,0.0106589741864751
11180,2017-06-15,41.150001525878906,41.16999816894531,40.63999938964844,40.84000015258789,1516200.0,-0.0031491583639089438,2.0286106660563057,10.333799593079954,57.095717465529056,60.99822619145677,-0.2151632304665867,-0.5382706541938944,-2.5899233529207493,-3.3955576272931722,32.771467736548274,0.6399993896484446,0.5015696709634128,0.44400138854980753,-0.5301788625785306,1.4181816396781457,-0.04308873701436511,0.9310915141139802,-1.0604001617431607,73.6486817381622,10.529668587830074,0.48709012556416975,6,-0.345001220703125,-0.5700016021728516,-2.547501564025879,-3.0150012969970703,1.529998779296875,3,0.023086194726985365,-3.666649712628715,41.27999877929688,1.0493741110870405,41.209999084472656,1.0512735240032864,40.43000030517578,0.023086194726985365
11181,2017-06-16,41.15999984741211,41.5,40.88000106811523,41.34000015258789,2697600.0,0.0002429725677388639,1.479995727539091,-0.5806435734941242,57.80734349573929,60.21129265468997,-0.2866605773308919,-0.46084702330922056,-2.497656108249423,-3.3933460748090027,32.92057448497333,0.6199989318847727,0.48250811163443785,0.38349971771240376,-0.49915817199136114,1.2661576074161687,-0.05782922713947869,0.8248286625642862,-1.0413904922485315,74.32424421287048,13.820924663931905,0.44132894485188306,6,-0.3599987030029297,-0.5799999237060547,-2.4237499237060547,-3.0249996185302734,1.3499984741210938,4,0.030855210458498705,2.0286106660563057,41.150001525878906,-3.666649712628715,41.27999877929688,1.0493741110870405,41.209999084472656,0.030855210458498705
11182,2017-06-19,41.88999938964844,42.0,41.099998474121094,41.31999969482422,2167900.0,0.017735654639032372,1.2784822351202836,-3.1666596024244478,64.7222257543583,60.7321660689888,-1.0152558112482097,-1.1016238335855277,-3.110769191243321,-4.109082118123631,32.93255000926493,0.9000015258789062,0.4021218010898622,1.0209993362426744,0.07765943484697857,1.9643392376383702,0.5493293855448229,1.4926692869405258,-1.7429622032775853,93.08172328332641,35.04659371090838,0.4716699506978494,6,-0.8599987030029297,-1.2199993133544922,-3.153749465942383,-3.7549991607666016,0.5200004577636719,0,0.012652155335859172,1.479995727539091,41.15999984741211,2.0286106660563057,41.150001525878906,-3.666649712628715,41.27999877929688,0.012652155335859172
11183,2017-06-20,41.790000915527344,42.099998474121094,41.560001373291016,41.7599983215332,2186000.0,-0.002387168192363509,-1.5116349216206386,0.0526361579954759,62.25897980201349,60.579123420727704,-0.8826651976499562,-0.9221002928610318,-2.8898961095252247,-3.9921432363432388,32.75774899799316,0.5399971008300781,0.3349125430665296,0.8405008316040039,-0.12967496821527646,1.8106766314232843,0.3554129316943673,1.3255887315136405,-1.5688452166113223,78.7672771927991,23.089464293458107,0.4850878999096388,6,-0.7100009918212891,-1.0700016021728516,-3.053750991821289,-3.655000686645508,0.5,1,0.017707534040627193,1.2784822351202836,41.88999938964844,1.479995727539091,41.15999984741211,2.0286106660563057,41.150001525878906,0.017707534040627193
11184,2017-06-21,41.77999877929688,42.22000122070313,41.61000061035156,41.7599983215332,1799100.0,-0.00023934280955584253,-2.8125528998033467,0.6666242848063398,55.76924957940464,59.6791984835359,-0.7912676376226528,-0.8244145707819186,-2.756482194793712,-3.969717359771167,32.34129169717207,0.6100006103515696,0.30008547197170543,0.7479988098144617,-0.20929122113064835,1.7052888407595717,0.2693537943419102,1.226643825287013,-1.446112513868556,72.15177648797177,20.150014514530227,0.47864501547255367,6,-0.6399974822998118,-0.9999980926513743,-3.0437488555908274,-3.644998550415046,0.1100006103515554,2,0.015318319970022864,-1.5116349216206386,41.790000915527344,1.2784822351202836,41.88999938964844,1.479995727539091,41.15999984741211,0.015318319970022864
11185,2017-06-22,41.66999816894531,41.97999954223633,41.66999816894531,41.77999877929688,2211700.0,-0.002632853364420873,-4.636357331113885,-5.499904634749498,54.889554221680974,59.7249743331244,-0.5581078491822922,-0.6409517013892057,-2.5222870882546147,-3.8441340920982157,31.902328526328176,0.3100013732910156,0.2923799816951771,0.5704982757568331,-0.3655508101463454,1.5065473616600116,0.10247373280524386,1.0385228187084223,-1.1852227070950008,58.95500081133468,9.000206039251566,0.46802454295159074,6,-0.5299968719482422,-0.8899974822998047,-2.619997978210449,-3.5349979400634766,0.23000335693359375,3,0.029997601510133087,-2.8125528998033467,41.77999877929688,-1.5116349216206386,41.790000915527344,1.2784822351202836,41.88999938964844,0.029997601510133087
11186,2017-06-23,42.06999969482422,42.29999923706055,41.52000045776367,41.7400016784668,5109900.0,0.009599269101408625,-1.0259696508810954,-2.999965321126176,62.75658314977666,60.626057357400065,-0.7571142000932269,-0.9851375559618987,-2.7826647394808504,-4.224312376976641,31.15162104260229,0.779998779296875,0.3068486501056782,0.9029998779296875,-0.10940926672388684,1.9154090225832618,0.39679530560290033,1.4092044502564747,-1.4464061722656822,80.83338366611248,30.972776437892755,0.5062045723267876,6,-0.7150001525878906,-1.25,-2.9862499237060547,-3.934999465942383,-0.07999801635742188,4,0.014499658064571097,-4.636357331113885,41.66999816894531,-2.8125528998033467,41.77999877929688,-1.5116349216206386,41.790000915527344,0.014499658064571097
11187,2017-06-26,42.290000915527344,42.459999084472656,42.04999923706055,42.09000015258789,1865000.0,0.00522940865935384,-1.9285432078582037,0.6060665610875421,69.00582577551523,60.9834340518441,-0.766090531570228,-1.137441838331604,-2.854221943335048,-4.425165349132797,30.417029936808525,0.4099998474121094,0.34955963417325364,1.0430009841918917,-0.059552919751361344,2.1455548881351447,0.4917240322202687,1.5942779361635147,-1.4987668215186076,81.91506198892114,27.823810858639092,0.5512769519716259,6,-0.7400016784667969,-1.180002212524414,-3.257500648498535,-4.155000686645508,-0.4099998474121165,0,0.0052021140043314595,-1.0259696508810954,42.06999969482422,-4.636357331113885,41.66999816894531,-2.8125528998033467,41.77999877929688,0.0052021140043314595
11188,2017-06-27,42.09000015258789,42.41999816894531,41.900001525878906,42.27999877929688,2346400.0,-0.004729268352085092,1.2127638851688622,-0.9499895096225727,70.23810064441125,61.61595332093654,-0.47844821458001263,-0.8835028383661836,-2.517452264319104,-4.1813576691345915,30.229006458487483,0.5199966430664062,0.44783502710264145,0.7800003051757827,-0.3653887527528994,1.9253893631044647,0.20730577621144164,1.3526948341401237,-1.098514259723487,60.638353996307046,0.14638925641340705,0.5726945289643408,6,-0.5400009155273438,-0.9000015258789062,-3.057499885559082,-3.9549999237060547,-1.4799995422363281,1,0.007602748720934471,-1.9285432078582037,42.290000915527344,-1.0259696508810954,42.06999969482422,-4.636357331113885,41.66999816894531,0.007602748720934471
11189,2017-06-28,42.52000045776367,42.72999954223633,42.150001525878906,42.209999084472656,2543600.0,0.010216210587239427,-1.6976872100141056,-1.6315979681570254,78.15129282986449,63.95546169475159,-0.7979719320101211,-1.250002329606552,-2.802544685453782,-4.5687573218475706,29.9784557153581,0.6399993896484375,0.5582918842972475,1.1290006637573242,-0.11885091927260305,2.3768522467872515,0.5050748722423606,1.7529264552722879,-1.352292981906281,82.64469063097032,16.51602138175899,0.6239257915149637,6,-0.7150001525878906,-1.1400012969970703,-3.4337501525878906,-4.385000228881836,-1.9599990844726562,2,-0.005409208366890628,1.2127638851688622,42.09000015258789,-1.9285432078582037,42.290000915527344,-1.0259696508810954,42.06999969482422,-0.005409208366890628
11190,2017-06-29,42.02999877929688,42.59000015258789,41.810001373291016,42.54999923706055,1632200.0,-0.01152402806188868,1.5999860128300496,-1.6774134006029426,72.84594208037355,65.6264170930443,-0.18999540275440552,-0.7504328508787452,-2.178723226954766,-4.031386668339046,28.96434654952289,0.779998779296875,0.5562706124505539,0.6084989547729549,-0.6717360757261304,1.8887339852720402,-0.03161856047658773,1.2486164700224975,-0.6435704141464385,42.14865350542629,-29.804641374637193,0.6401175152495423,6,-0.11499977111817117,-0.6349983215332102,-2.8924989700317454,-3.8774986267089915,-0.8600006103515696,3,-0.003330939655354137,-1.6976872100141056,42.52000045776367,1.2127638851688622,42.09000015258789,-1.9285432078582037,42.290000915527344,-0.003330939655354137
11191,2017-06-30,42.209999084472656,42.40999984741211,42.099998474121094,42.099998474121094,1695500.0,0.004282662631540202,-4.636357331113885,-0.21153944907017125,73.05697536061732,66.55250038262862,-0.22952728486433926,-0.9101523256791495,-2.2276288670080646,-4.1599356649301455,27.62579019762552,0.38000106811522727,0.5650345571952045,0.7459993362426758,-0.581212406079608,2.0732110785649596,0.08239346508153034,1.4096052074038212,-0.6354707545301892,43.47809861841341,-32.749431731207125,0.6636058711611426,6,-0.08499908447265625,-0.8149986267089844,-2.9787492752075195,-4.057498931884766,-1.1199989318847656,4,-0.007344173544599375,1.5999860128300496,42.02999877929688,-1.6976872100141056,42.52000045776367,1.2127638851688622,42.09000015258789,-0.007344173544599375
11192,2017-07-03,42.47000122070313,42.7599983215332,42.36999893188477,42.43999862670898,931000.0,0.00615972854465463,-3.5881745764616486,0.2727493411015302,68.8622850237905,67.28620096282606,-0.44544760628499347,-1.1279620184614956,-2.357421035423222,-4.381141996578911,26.778514575219003,0.5499992370605469,0.6293379214554733,0.9425014495849666,-0.45137846163589046,2.3363813608058237,0.24556149397454163,1.6394414051953916,-0.7337069210395271,69.47389132494976,-3.9001490480375764,0.696939955610428,7,-0.3300018310546946,-1.0600013732910227,-3.138751029968269,-4.252500534057624,-2.19000244140625,0,-0.011302084493521214,-4.636357331113885,42.209999084472656,1.5999860128300496,42.02999877929688,-1.6976872100141056,42.52000045776367,-0.011302084493521214
11193,2017-07-05,42.58000183105469,42.86999893188477,42.400001525878906,42.5099983215332,2580500.0,0.002590077871199359,-2.2413938253904018,2.3332485696111007,69.2307865939542,68.78192729777601,-0.4823232561311315,-1.1728698592336713,-2.3446932610229396,-4.448279555165598,26.229818964033903,0.4699974060058665,0.7024977812546567,0.9730020523071303,-0.4722247261171475,2.418228830731408,0.25038866309498786,1.6956154415192728,-0.6799148878919468,72.64171992859974,0.396405592578958,0.7226133892121392,7,-0.38500213623046875,-1.1150016784667969,-3.2062511444091797,-4.36250114440918,-2.5300025939941406,2,-0.016439660235733733,-3.5881745764616486,42.47000122070313,-4.636357331113885,42.209999084472656,1.5999860128300496,42.02999877929688,-0.016439660235733733
11194,2017-07-06,42.02000045776367,42.59000015258789,41.97999954223633,42.43000030517578,2025900.0,-0.01315174610637504,-1.4897898809662828,-5.856847038308539,61.417281839380635,69.5072303664093,0.1288528101183033,-0.5388992785566415,-1.6780295948459525,-3.8502322501992623,25.98390215832307,0.6100006103515625,0.6759687102619552,0.3485006332397447,-1.0461860603474378,1.7431873268269271,-0.3488427135538501,1.0458439800333394,0.8499984741211009,19.81128001381918,-50.09785493809671,0.6973433467935922,7,0.17499923706054688,-0.5550003051757812,-2.5074996948242188,-3.747499465942383,-1.8600006103515625,3,-0.0335554457889492,-2.2413938253904018,42.58000183105469,-3.5881745764616486,42.47000122070313,-4.636357331113885,42.209999084472656,-0.0335554457889492
11195,2017-07-07,42.29999923706055,42.38000106811523,42.0099983215332,42.13000106811523,1826200.0,0.006663464451370338,1.24242844592413,-0.4146298346653938,63.97054836146048,69.64211538992973,-0.05853825094074949,-0.7145554616336582,-1.8463968746982147,-4.086338526272307,26.804614743216597,0.37000274658202414,0.6754729903188164,0.5389993667602511,-0.7688866518738635,1.8468853853943656,-0.11494364255680978,1.192942376077312,0.5699996948242259,35.95504654791063,-32.01606870824298,0.6539430093170575,7,0.04000091552734375,-0.8349990844726562,-2.638749122619629,-3.9524993896484375,-1.6599998474121094,4,-0.04113470201306901,-1.4897898809662828,42.02000045776367,-2.2413938253904018,42.58000183105469,-3.5881745764616486,42.47000122070313,-0.04113470201306901
11196,2017-07-10,42.15999984741211,42.38000106811523,42.02999877929688,42.11999893188477,2096800.0,-0.0033096783019744835,-2.1818213344431334,0.23530203751902207,53.86819108412534,67.9601559797753,0.10680155469294306,-0.44953757164071106,-1.6292305299670318,-3.901936919606804,27.688564190022515,0.35000228881834516,0.70835209746987,0.3049999237060561,-0.8108480454361882,1.4208478928483004,-0.2529240608650696,0.8629239082771818,0.692199096679694,20.224767260445258,-42.72888320302775,0.5579239845711234,7,0.18000030517578125,-0.6949996948242188,-2.0775012969970703,-3.572500228881836,-1.8400001525878906,0,-0.02348201333135358,1.24242844592413,42.29999923706055,-1.4897898809662828,42.02000045776367,-2.2413938253904018,42.58000183105469,-0.02348201333135358
11197,2017-07-11,41.65999984741211,42.20000076293945,41.58000183105469,42.20000076293945,3313800.0,-0.011859582585617368,1.2962884471382754,-13.499713904255689,48.32903976786307,65.52581588238105,0.5677420565317988,0.1552978506507685,-1.0488678960240705,-3.355041620999124,28.444951225924587,0.6199989318847656,0.7443642456166231,-0.2565000534057589,-1.1563316694531736,0.6433315626416558,-0.7064158614294627,0.1934157546179449,1.1747551086425858,6.2014105540194535,-52.490177041243626,0.4499158080237068,7,0.5650005340576172,-0.19499969482421875,-1.3912506103515625,-2.927499771118164,-0.8400001525878906,1,-0.013682181874986932,-2.1818213344431334,42.15999984741211,1.24242844592413,42.29999923706055,-1.4897898809662828,42.02000045776367,-0.013682181874986932
11198,2017-07-12,41.959999084472656,42.06999969482422,41.650001525878906,41.84000015258789,1930700.0,0.007201133897247969,1.4705763556193832,-0.22221986747481598,52.15310961119358,62.63712885808429,0.27643274390761974,-0.09026000477028617,-1.2638451275116296,-3.6048072926523247,28.20839146632206,0.4199981689453125,0.7247083261856346,0.005999183654786577,-0.8301176839465043,0.8421160512560775,-0.41205925014585887,0.424057617455432,0.8245657465820386,37.6235529620607,-18.565446099973784,0.4180584338006441,7,0.2650012969970703,-0.4949989318847656,-1.5299997329711914,-3.227499008178711,-1.6899986267089844,2,-0.04003813970047154,1.2962884471382754,41.65999984741211,-2.1818213344431334,42.15999984741211,1.24242844592413,42.29999923706055,-0.04003813970047154
11199,2017-07-13,41.72000122070313,42.09000015258789,41.650001525878906,42.02999877929688,1302600.0,-0.0057196822928038404,1.046503788080478,-2.5833359824522364,50.58008110868608,60.16314430567458,0.43696872236566975,0.19435666659713746,-0.9379268881801508,-3.317776641231795,27.63175994921102,0.4399986267089844,0.6537152001305202,-0.25599880218505433,-1.0389059339267206,0.5269083295566119,-0.6474523680558875,0.1354547636857788,1.0163810903515653,17.499940395299422,-36.75542615044077,0.39145356587083446,7,0.5049991607665945,-0.2550010681152415,-1.2775011062622141,-2.987501144409187,-1.6000022888183594,3,-0.040028809558468215,1.4705763556193832,41.959999084472656,1.2962884471382754,41.65999984741211,-2.1818213344431334,42.15999984741211,-0.040028809558468215
11200,2017-07-14,42.099998474121094,42.29999923706055,41.86999893188477,41.86999893188477,2168100.0,0.009108275222901696,-2.739140530410001,-0.741939850364222,50.3496360477255,57.64010660424215,0.07592998997670719,-0.11680887061959311,-1.2164676461006536,-3.6514868947701586,28.17690638530872,0.5799980163574148,0.6000373868405475,0.0764986038208022,-0.6039748194879095,0.756972027129514,-0.26373810783355367,0.4167353154751581,0.5901286177336047,64.99964237179087,13.523503001805977,0.3402367116543553,7,0.1250019073486328,-0.6349983215332031,-1.6224985122680664,-3.3674983978271484,-2.509998321533203,4,-0.04608072914542982,1.046503788080478,41.72000122070313,1.4705763556193832,41.959999084472656,1.2962884471382754,41.65999984741211,-0.04608072914542982
11201,2017-07-17,42.43000030517578,42.43999862670898,41.93000030517578,42.06999969482422,1802400.0,0.007838523587062385,1.6842210934206665,1.5652231602342381,51.59090160338608,55.721064001974995,-0.2453879860390984,-0.36552786260201486,-1.5079144258302364,-3.930737181152935,28.437724974815282,0.509998321533196,0.4777069017839892,0.3430004119873047,-0.22610315551442284,0.9121039794890322,0.058448628236440925,0.6275521957381685,0.2157217762469159,98.83740014105643,49.09608223404325,0.28455178375086226,7,-0.2049999237060547,-0.9650001525878906,-1.9700002670288086,-3.697500228881836,-2.670001983642578,0,-0.04218715302033571,-2.739140530410001,42.099998474121094,1.046503788080478,41.72000122070313,1.4705763556193832,41.959999084472656,-0.04218715302033571
11202,2017-07-18,42.41999816894531,42.47999954223633,42.2599983215332,42.38000106811523,1287800.0,-0.00023573264573484298,1.7500178814104856,0.11110286949520899,53.919213647364586,54.01977811902059,-0.27180823925333186,-0.3307409478494563,-1.451425059277753,-3.874236702115901,28.195255143491277,0.220001220703125,0.4039167013231548,0.30649833679198935,-0.2732399622505284,0.8862366358345071,0.016629187270730483,0.5963674863132482,0.1830951024626657,92.77090160355549,42.57353740273079,0.289869149521258,7,-0.33499717712402344,-0.9549980163574219,-1.6487483978271484,-3.687498092651367,-3.029998779296875,1,-0.049504916661181175,1.6842210934206665,42.43000030517578,-2.739140530410001,42.099998474121094,1.046503788080478,41.72000122070313,-0.049504916661181175
11203,2017-07-19,42.52999877929688,42.61999893188477,42.2599983215332,42.5,1223300.0,0.0025931309547320147,2.428592188919,0.7500238435861197,50.1285130243857,52.76547047291004,-0.43543873362803964,-0.4031288822995336,-1.5057705986636094,-3.928963037040525,27.91637145069632,0.3600006103515696,0.31532552083110943,0.37949905395508665,-0.20771530393508186,0.9667134118452552,0.08589187500999884,0.6731062329001745,-0.9499969482421946,90.72160894135976,42.78505133212132,0.29360717894508576,7,-0.42999839782715554,-0.8899993896484446,-1.7699985504150462,-3.797498703002937,-3.319999694824226,2,-0.04020689239485875,1.7500178814104856,42.41999816894531,1.6842210934206665,42.43000030517578,-2.739140530410001,42.099998474121094,-0.04020689239485875
11204,2017-07-20,42.41999816894531,42.650001525878906,42.18999862670898,42.5,1435900.0,-0.002586424018547473,1.4210367812399989,-2.666836215665696,55.55554347991462,51.83046993051606,-0.29360747790878605,-0.2558397605456122,-1.3407291961898906,-3.7671995834954615,27.43478947095918,0.460002899169929,0.23299547501954976,0.2374984741210966,-0.33425355792017797,0.8092505061623712,-0.04837754189954069,0.5233744901417339,-0.8191963958740232,70.51248820137596,20.941454817823768,0.28587601602063595,7,-0.3049964904785156,-0.6649990081787109,-1.6599979400634766,-3.687498092651367,-3.1199989318847656,3,-0.05068358802418815,2.428592188919,42.52999877929688,1.7500178814104856,42.41999816894531,1.6842210934206665,42.43000030517578,-0.05068358802418815
11205,2017-07-21,42.91999816894531,42.959999084472656,42.27000045776367,42.33000183105469,1477700.0,0.011786893483791694,1.059703022159466,-7.374785428189967,59.26891312056031,52.43055015678661,-0.7782535179150614,-0.6929175731293924,-1.78760901597623,-4.212243255571707,27.10195376836856,0.6899986267089844,0.14737526514303312,0.6749984741210966,0.06699950952994271,1.2829974387122505,0.3709989918255232,0.97899795641667,-1.2772284057617185,96.11641136558917,43.88375861259656,0.3039994822955753,7,-0.6499977111816406,-1.1199989318847656,-2.1599979400634766,-4.187498092651367,-3.839996337890625,4,-0.06523763645186909,1.4210367812399989,42.41999816894531,2.428592188919,42.52999877929688,1.7500178814104856,42.41999816894531,-0.06523763645186909
11206,2017-07-24,42.68000030517578,42.97999954223633,42.58000183105469,42.86000061035156,1372700.0,-0.005591749161424242,-1.105266328026181,-0.3050871566751151,52.75589526296389,52.922422989575594,-0.5104117761839362,-0.4267568734287863,-1.493121903237764,-3.929862576309361,26.42375309444325,0.3999977111816406,0.12291930771656467,0.4045005798339858,-0.22727111664777766,1.0362722763157493,0.08861473159310407,0.7203864280748675,-0.9581967827148432,62.025457038832954,11.479083608096666,0.31588584824088234,7,-0.36499977111816406,-0.75,-1.9875001907348633,-3.947500228881836,-3.6199989318847656,0,-0.0723992532917852,1.059703022159466,42.91999816894531,1.4210367812399989,42.41999816894531,2.428592188919,42.52999877929688,-0.0723992532917852
11207,2017-07-25,42.5099983215332,43.060001373291016,42.43999862670898,42.95000076293945,1690300.0,-0.003983176720407933,-1.137933756017967,2.4444538634340693,49.09556164286341,52.58269543753891,-0.23150270967477837,-0.25236716593146014,-1.2752854938898608,-3.7042244412564855,25.411360450096776,0.6200027465820384,0.056010547737429306,0.22349872589111186,-0.41693745399764026,0.863934905779864,-0.0967193640532642,0.5437168158354879,-0.6875391174902319,36.78145799900081,-10.516843204063818,0.3202180899443757,7,-0.1549968719482422,-0.42999839782714844,-1.819997787475586,-3.777498245239258,-3.0,1,-0.06469066357518538,-1.105266328026181,42.68000030517578,1.059703022159466,42.91999816894531,1.4210367812399989,42.41999816894531,-0.06469066357518538
11208,2017-07-26,42.40999984741211,42.66999816894531,42.34000015258789,42.54999923706055,1335000.0,-0.0023523518717816216,-1.3571389645776566,0.3181786655569427,55.71847277690148,53.1536278451184,-0.0681225967231569,-0.13403812151928918,-1.134398276749863,-3.552917610240371,24.579687312020265,0.3299980163574219,0.04996645018104573,0.10750026702881144,-0.5282377075052409,0.7432382415628638,-0.21036872023821473,0.4253692542958376,-0.46378642644433654,25.287416800400493,-24.434932676118834,0.3178689872670271,7,0.05500030517578125,-0.11999893188476562,-1.5599994659423828,-3.5874996185302734,-2.4199981689453125,2,-0.07120963142252767,-1.137933756017967,42.5099983215332,-1.105266328026181,42.68000030517578,1.059703022159466,42.91999816894531,-0.07120963142252767
11209,2017-07-27,42.290000915527344,42.45000076293945,42.02000045776367,42.43000030517578,1692800.0,-0.0028294961640300542,3.7777730682829653,1.0,49.84617948817267,53.09768822739031,0.15783137022253158,-0.03389128902497163,-0.9745455117539166,-3.3731650028039084,23.088197681667676,0.43000030517578125,0.10678728647233982,-0.0009986877441434672,-0.628437552662497,0.6264401771742101,-0.3147181202033167,0.31272074471502975,0.7700004577636719,25.961559622932178,-24.448788984208406,0.31371943245917583,7,0.2049999237060547,0.0,-1.3900012969970703,-3.417501449584961,-2.1399993896484375,3,-0.07283049809355346,-1.3571389645776566,42.40999984741211,-1.137933756017967,42.5099983215332,-1.105266328026181,42.68000030517578,-0.07283049809355346
11210,2017-07-28,41.88999938964844,42.36999893188477,41.81999969482422,42.29999923706055,1659900.0,-0.009458536704170184,-1.0000000000000258,2.92858310626703,46.153837793778024,52.49357002632274,0.5865990374045893,0.3742732444324588,-0.5248154138662287,-2.911536514608173,22.08318812263092,0.549999237060554,0.11650452433055847,-0.39400024414062784,-1.0366391316076147,0.248638643326359,-0.7153196878741213,-0.07268080040713443,1.1492019653320327,5.6451290381130805,-46.576558634911976,0.32131944373349475,7,0.5500011444091797,0.40000152587890625,-0.9299983978271484,-2.957498550415039,-1.8999977111816406,4,-0.06182860325435846,3.7777730682829653,42.290000915527344,-1.3571389645776566,42.40999984741211,-1.137933756017967,42.5099983215332,-0.06182860325435846
11211,2017-07-31,41.900001525878906,42.02000045776367,41.5,42.0,2683200.0,0.00023877145801387556,6.428610354223434,0.24389880813926443,53.97353712066189,52.49960596780022,0.5515072391211007,0.35822233479822074,-0.47653274986632255,-2.8624213194208608,21.039124618909394,0.5200004577636719,0.1559071847200073,-0.36849822998046733,-1.0332262795997451,0.29622981963881045,-0.7008622547901098,-0.036134205170824885,1.0904317626953173,25.641100881536637,-31.06335565830475,0.3323640248096389,7,0.37999916076660156,0.37999916076660156,-0.9400005340576172,-2.967500686645508,-1.9000015258789062,0,-0.06730309289087943,-1.0000000000000258,41.88999938964844,3.7777730682829653,42.290000915527344,-1.3571389645776566,42.40999984741211,-0.06730309289087943
11212,2017-08-01,41.9900016784668,42.2400016784668,41.90999984741211,42.08000183105469,2582500.0,0.0021479749238744184,-1.6399743656255246,0.9000152590218967,50.53385372475819,52.54464382339716,0.4404116355032386,0.24287009663476056,-0.5153496129008062,-2.8975296034732736,19.443495890727768,0.3400001525878906,0.17366069471682977,-0.25449810028076314,-0.9232423146998698,0.41424611413834356,-0.5888702074903165,0.07987400692879021,0.9110056127929766,41.88055088227239,-16.525447808733446,0.3343721072095545,8,0.28999900817871094,0.28999900817871094,-0.9025020599365234,-3.0175018310546875,-1.7300033569335938,1,-0.06977852317349009,6.428610354223434,41.900001525878906,-1.0000000000000258,41.88999938964844,3.7777730682829653,42.290000915527344,-0.06977852317349009
11213,2017-08-02,41.88000106811523,42.040000915527344,41.58000183105469,41.849998474121094,2376900.0,-0.0026196857812458285,1.6285490076402438,-0.3333615903021293,52.9850671912339,52.25903534687708,0.5012227051587601,0.31382973905594724,-0.35890193042241947,-2.735833088806345,17.79803582308601,0.45999908447265625,0.15713919443192026,-0.32949867248535725,-0.997581088620862,0.33858374365014754,-0.6635398805531096,0.004542535582395146,0.9369457856689607,40.00008030935088,-22.606183444003904,0.3340412080677538,8,0.39999961853028054,0.39999961853028054,-0.550002098083489,-2.827501296997063,-1.6000022888183452,2,-0.05659032201855396,-1.6399743656255246,41.9900016784668,6.428610354223434,41.900001525878906,-1.0000000000000258,41.88999938964844,-0.05659032201855396
11214,2017-08-03,40.61000061035156,42.09000015258789,40.15999984741211,41.79999923706055,4254000.0,-0.03032474750175118,1.1807907412795398,-39.66319135410984,29.131725393650385,48.91045893277598,1.6622811396118493,1.5523712595694619,0.9453575926597182,-1.4256273781503097,17.690601706506744,1.9300003051757812,0.09445746053789605,-1.5289991378784151,-2.5069852055917323,-0.5510130701650979,-2.0179921717350737,-1.0400061040217565,2.127929432205576,20.362033907666962,-40.20892412510117,0.4889930338566585,8,1.0,1.0,0.7599983215332031,-1.5575008392333984,0.32999801635741477,3,-0.015267149041281347,1.6285490076402438,41.88000106811523,-1.6399743656255246,41.9900016784668,6.428610354223434,41.900001525878906,-0.015267149041281347
11215,2017-08-04,40.560001373291016,40.810001373291016,40.13000106811523,40.56999969482422,2918900.0,-0.0012312050310041567,1.7755019423749423,0.008401960564319397,21.580604205436927,45.44653770416187,1.5000567673219365,1.5445187261706934,1.0236160865114101,-1.3331499213763607,17.588990752784646,0.6800003051757884,0.034423843726301584,-1.4919984817504854,-2.6936731868715,-0.29032377662947084,-2.092835834310989,-0.8911611291899817,1.971694253654519,20.379155487739002,-33.89102696710518,0.6008373525605063,8,1.0349998474121094,1.0349998474121094,1.0324983596801758,-1.2650012969970703,0.15999984741211648,4,-0.010108477158043083,1.1807907412795398,40.61000061035156,1.6285490076402438,41.88000106811523,-1.6399743656255246,41.9900016784668,-0.010108477158043083
11216,2017-08-07,41.16999816894531,41.43000030517578,40.70000076293945,40.70000076293945,3441700.0,0.015039368219942562,-2.1063981754283443,-47.007630675314765,33.93315943279666,43.76182634748778,0.7301208423980867,0.90283970137002,0.4366541907357302,-1.9037955247411347,17.050174927375583,0.8699989318847656,-0.03380295499537311,-0.8325016021728544,-2.095444095355681,0.4304408910099724,-1.4639728487642643,-0.20103035558144455,1.1215280021171878,49.28894786702456,-0.10656095113360209,0.6314712465914123,8,0.23000144958496094,0.4250030517578125,0.4850015640258789,-1.8599987030029297,-0.80999755859375,0,-0.028661562860320733,1.7755019423749423,40.560001373291016,1.1807907412795398,40.61000061035156,1.6285490076402438,41.88000106811523,-0.028661562860320733
11217,2017-08-08,41.09000015258789,41.2599983215332,40.93999862670898,41.04999923706055,3614100.0,-0.0019431144016364144,-1.46151588955067,0.08510880063632748,31.34715256331063,41.05390187931102,0.6565529714670433,0.9886329840756432,0.5401996740259705,-1.7829951009606475,17.43181048660249,0.31999969482422586,-0.17165499842590748,-0.8839996337890597,-2.203925241233165,0.4359259736550456,-1.5439624375111123,-0.22403683006700703,0.9853735081798831,48.97956800479581,4.612773456038013,0.6599628037220522,8,0.20000076293945312,0.5050010681152344,0.6700000762939453,-1.5925006866455078,-0.6800003051757812,1,-0.02652713917109195,-2.1063981754283443,41.16999816894531,1.7755019423749423,40.560001373291016,1.1807907412795398,40.61000061035156,-0.02652713917109195
11218,2017-08-09,40.27999877929688,41.290000915527344,40.099998474121094,40.88999938964844,3598600.0,-0.019712858853323523,-1.453610193487494,-15.249666221628662,26.53508184872379,38.463779919372264,1.265746325604887,1.75636962509342,1.3603083130256977,-0.9394411490593271,18.183015724706493,1.19000244140625,-0.29426181380932803,-1.6100009918212805,-3.1320349830525913,-0.08796700058996976,-2.371017987436936,-0.8489839962056251,1.6008376222056384,9.045233836911644,-30.691828335020396,0.7610169956156547,8,0.9549999237060476,1.3000011444091726,1.4950008392333913,-0.697500228881843,0.25,2,-0.0004965357092800993,-1.46151588955067,41.09000015258789,-2.1063981754283443,41.16999816894531,1.7755019423749423,40.560001373291016,-0.0004965357092800993
11219,2017-08-10,40.04999923706055,40.45000076293945,39.9900016784668,40.22000122070313,2081500.0,-0.005710018599964561,-2.172439194433117,0.2786914976111413,16.55010639366813,35.17447643047117,1.2790973386979871,1.9550798677850096,1.5956942514802535,-0.6784026696354886,18.982218140750174,0.45999908447265625,-0.40662782443991574,-1.7565004348754911,-3.486790803669564,-0.026210066081418404,-2.6216456192725275,-0.8913552504784548,1.6171366131562053,4.166501098051058,-27.26416877909383,0.8651451843970352,8,1.06500244140625,1.4750022888183594,1.7800006866455078,-0.3274993896484375,0.7299995422363352,3,0.0057428101527527975,-1.453610193487494,40.27999877929688,-1.46151588955067,41.09000015258789,-2.1063981754283443,41.16999816894531,0.0057428101527527975
11220,2017-08-11,40.15999984741211,40.34000015258789,39.900001525878906,39.900001525878906,1659300.0,0.0027465820835714805,-2.3846266707748285,-1.529384045775769,19.711531848596863,31.36758695579728,1.0034082659696537,1.7837407134962433,1.4757056991205388,-0.7457914735870048,19.513196939681844,0.4399986267089844,-0.5521176876455556,-1.5494998931884751,-3.4221668910576,0.3231671046806497,-2.485833392123041,-0.6131663942539092,1.2723372187596524,16.99336790665204,-10.130744250840074,0.9363334989345626,8,0.9100017547607422,1.3200016021728516,1.6700000762939453,-0.2700004577636719,0.4500007629394531,4,0.019422280434772787,-2.172439194433117,40.04999923706055,-1.453610193487494,40.27999877929688,-1.46151588955067,41.09000015258789,0.019422280434772787
11221,2017-08-14,40.63999938964844,40.849998474121094,40.47999954223633,40.47999954223633,1395900.0,0.011952179881974168,-3.624991059294757,0.6153880012324486,29.082773858299717,28.984133637301895,0.3641787259582685,1.225600099350622,0.9930241183264457,-1.1829891683565705,19.506424510957537,0.6899986267089844,-0.6665579378366715,-0.9800003051757784,-2.8785977252435444,0.9185971148919876,-1.9292990152096579,-0.030701595141898963,0.54716399007647,53.2372797628849,26.205586293478362,0.9492987100338823,8,0.35500144958496094,0.8400020599365234,1.2625007629394531,-0.6024990081787109,0.1399993896484446,0,0.001968549022052235,-2.3846266707748285,40.15999984741211,-2.172439194433117,40.04999923706055,-1.453610193487494,40.27999877929688,0.001968549022052235
11222,2017-08-15,40.31999969482422,40.599998474121094,40.209999084472656,40.5,1938900.0,-0.007874008357040663,1.052643202762664,-1.125002980235081,27.71854195558194,26.176741944451674,0.4720138175026918,1.4547946260481126,1.311726114812629,-0.8212146727889547,19.546236312679955,0.43000030517578125,-0.754515787939738,-1.195000076293944,-3.1390433689896042,0.7490432164017164,-2.1670217226417705,-0.22297842994611727,0.6612177882853274,30.21570887534991,2.8409621267863976,0.97202164634783,8,0.6750011444091797,1.1600017547607422,1.5825004577636719,-0.13000106811523438,0.4799995422363281,1,0.0009920862061036928,-3.624991059294757,40.63999938964844,-2.3846266707748285,40.15999984741211,-2.172439194433117,40.04999923706055,0.0009920862061036928
11223,2017-08-16,40.81999969482422,40.88000106811523,40.5099983215332,40.540000915527344,1227000.0,0.012400793744653305,-1.1764613485919027,-1.5555461365659307,35.50294566877592,26.88465530835451,-0.21697734673796987,0.8644373985080946,0.822981638346711,-1.2714778635716755,19.184156285608932,0.5600013732910085,-0.8737962832895079,-0.6095001220703153,-2.5156283452055916,1.296628101064961,-1.562564233637957,0.34356398949732636,-0.9199981689453125,93.87740802877441,63.58413061064767,0.9530641115676395,8,-0.154998779296875,0.6600017547607422,1.0250005722045898,-0.6275005340576172,0.18000030517578125,2,-0.010044092368381219,1.052643202762664,40.31999969482422,-3.624991059294757,40.63999938964844,-2.3846266707748285,40.15999984741211,-0.010044092368381219
11224,2017-08-17,40.27000045776367,40.79999923706055,40.18999862670898,40.599998474121094,3943500.0,-0.013473768769534877,-1.4897898809662398,-1.1785694822888284,34.4827611406389,28.31822830115473,0.3125934892134907,1.31239256241291,1.3864593526198803,-0.6744350981155947,19.118515712604115,0.6300010681152415,-1.0132626962338662,-1.051999473571776,-2.9654158221846956,0.8614168750411437,-2.0087076478782393,-0.09529129926531255,-0.35039894104004077,37.75501068505015,4.164465895895788,0.956708174306461,8,0.3950004577636719,1.210000991821289,1.5749998092651367,0.18999862670898438,0.5400009155273438,3,0.006456377416878878,-1.1764613485919027,40.81999969482422,1.052643202762664,40.31999969482422,-3.624991059294757,40.63999938964844,0.006456377416878878
11225,2017-08-18,40.11999893188477,40.31999969482422,39.90999984741211,40.18999862670898,2245800.0,-0.003724895062671374,1.484833772599066,0.21212156241687116,33.39548826374951,28.25848706014949,0.43987446807888375,1.308981841018273,1.555566603872002,-0.47994023848197287,18.659920185058834,0.4099998474121094,-1.1716520010586748,-1.0620010375976463,-2.890991459937993,0.7669893847427005,-1.9764962487678162,-0.14750582642747645,0.7600021362304545,21.64936290703251,-12.41191688482192,0.9144952111701722,8,0.47500228881835227,1.3600025177001882,1.7250013351440359,0.3400001525878835,0.8500022888183594,4,0.01645064469051083,-1.4897898809662398,40.27000045776367,-1.1764613485919027,40.81999969482422,1.052643202762664,40.31999969482422,0.01645064469051083
11226,2017-08-21,39.59000015258789,40.15999984741211,39.47999954223633,40.06999969482422,2373900.0,-0.013210338818720024,1.0606074617807704,6.857166212535452,29.31031534417147,28.03217181357847,0.8070510811862803,1.6818451610848868,2.1063211021856105,0.09535460204726576,18.303778156212083,0.6800003051757812,-1.154663319988309,-1.4374998092651339,-3.255699132361613,0.38069951383134537,-2.3465994708133735,-0.5284001477168943,1.2706008911132756,7.857177890038786,-24.17341036669694,0.9090996615482414,8,0.7950000762939453,1.6800003051757812,2.255000114440918,0.8699989318847656,1.4000015258789062,0,0.025764093302156788,1.484833772599066,40.11999893188477,-1.4897898809662398,40.27000045776367,-1.1764613485919027,40.81999969482422,0.025764093302156788
11227,2017-08-22,39.7599983215332,39.88000106811523,39.61999893188477,39.61999893188477,1350500.0,0.00429396737282417,-2.714332425068294,-0.29166567325495824,31.91121769709187,28.629520241174923,0.4789149866138587,1.3652579261953974,1.9546462464403689,-0.02829832312858116,18.31555256829346,0.29000091552733664,-1.1075402939020336,-1.1300016403198256,-2.891186392257495,0.6311831116178439,-2.010594016288664,-0.24940926435098731,1.0453786621093712,19.999891008768447,-10.56727744810589,0.880592375968836,8,0.4200019836425781,1.5100021362304688,2.0850019454956055,0.7000007629394531,1.6599998474121094,1,0.025653936137398414,1.0606074617807704,39.59000015258789,1.484833772599066,40.11999893188477,-1.4897898809662398,40.27000045776367,0.025653936137398414
11228,2017-08-23,39.38999938964844,39.68999862670898,39.27000045776367,39.58000183105469,1783500.0,-0.009305808538839444,1.0487913805616396,-1.3571662125341288,37.70157941044367,30.979683909705535,0.7927579834213958,1.5783270601257584,2.313901319530835,0.38125535013666934,18.725003108696097,0.48999786376953125,-1.158490645593858,-1.3490005493164077,-3.079044518696442,0.38104342006362657,-2.214022534006425,-0.48397856462639055,1.3623624963378873,7.84307370100728,-23.0229417708902,0.8650219846900167,8,0.6850013732910156,1.7750015258789062,2.3850011825561523,1.697500228881836,1.9099998474121094,2,0.0357958839619239,-2.714332425068294,39.7599983215332,1.0606074617807704,39.59000015258789,1.484833772599066,40.11999893188477,0.0357958839619239
11229,2017-08-24,39.209999084472656,39.54999923706055,38.93999862670898,39.52999877929688,1653100.0,-0.004569695556357001,2.388886534141522,1.684187279151981,36.73866137654565,32.87158719058874,0.939915823844018,1.597663314271614,2.478587986906767,0.6074303531517273,20.085982470265446,0.6100006103515696,-1.2061004665653883,-1.3750007629394503,-3.071741704969753,0.3217401790908525,-2.2233712339546017,-0.5266302919242989,1.453421115820312,19.565235419160683,-12.10567668575661,0.848370471015151,8,0.700000762939446,1.7900009155273438,2.660000801086426,1.8950004577636719,2.1500015258789062,3,0.045651643900093575,1.0487913805616396,39.38999938964844,-2.714332425068294,39.7599983215332,1.0606074617807704,39.59000015258789,0.045651643900093575
11230,2017-08-25,39.29999923706055,39.400001525878906,39.04999923706055,39.38999938964844,1599000.0,0.0022953367684095394,5.363421992578979,0.281250745058764,29.54047464225704,32.92244283325066,0.7991329647389662,1.3741303782072123,2.3781951133161527,0.5642776692684706,21.990149539693338,0.3500022888183594,-1.15317245445857,-1.1555006027221708,-2.828047629175529,0.5170464237311876,-1.99177411594885,-0.3192270894954916,1.225547237345701,29.508217224904733,0.06314720999415613,0.836273513226681,8,0.6100006103515554,1.7000007629394531,2.6350011825561523,1.8050003051757812,2.2800025939941406,4,0.03842244696041908,2.388886534141522,39.209999084472656,1.0487913805616396,39.38999938964844,-2.714332425068294,39.7599983215332,0.03842244696041908
11231,2017-08-28,39.08000183105469,39.36000061035156,39.02000045776367,39.33000183105469,1666400.0,-0.005597898480323549,1.1935666469777515,2.7777730682829653,28.662416771078256,33.027317812750255,0.8656007475948329,1.4461742522406666,2.5847068087461693,0.8362267025229357,23.963758753768648,0.3400001525878906,-1.0425345062023865,-1.2344980239868164,-2.869348999104467,0.40035295113083436,-2.0519235115456453,-0.4170725364279875,1.3187008155357773,14.89391922602504,-11.581148884308202,0.8174254875588265,8,0.8299980163574148,1.9199981689453125,2.954998016357422,2.069997787475586,2.6799964904785156,0,0.0483623157905424,5.363421992578979,39.29999923706055,2.388886534141522,39.209999084472656,1.0487913805616396,39.38999938964844,0.0483623157905424
11232,2017-08-29,39.060001373291016,39.08000183105469,38.790000915527344,38.95000076293945,1843700.0,-0.0005117824162377271,2.8666395402065,-0.44000244140625,34.43878618493713,32.9090778701015,0.7689363990283766,1.3021747379996214,2.5671774350840195,0.9105858026199343,26.38194597480451,0.29000091552734375,-0.9611973274936787,-1.1079984664917006,-2.6320318352036836,0.4160349022202823,-1.870015150847692,-0.3459817821357092,1.2220049517089322,30.000127156899136,1.2657619102366162,0.7620166843559915,8,0.7349987030029297,1.864999771118164,3.0624990463256836,2.0999984741210938,2.9699974060058665,1,0.04941116839016568,1.1935666469777515,39.08000183105469,5.363421992578979,39.29999923706055,2.388886534141522,39.209999084472656,0.04941116839016568
11233,2017-08-30,39.5099983215332,39.599998474121094,38.88999938964844,38.90999984741211,1640700.0,0.011520658792139482,-1.2187492549412298,5.454501317797198,43.478236832357545,33.90857516918135,0.12692101918690923,0.701484839421596,2.087329618364933,0.519473259708576,28.077483697425233,0.7099990844726562,-0.947959504878348,-0.539501380920413,-1.8577052034134311,0.7787024415726052,-1.198603292166922,0.11960053032609608,0.6228074625194822,88.88883656092231,54.690257193781775,0.6591019112465109,8,0.045001983642578125,1.220001220703125,2.7075023651123047,1.69000244140625,2.5100021362304688,2,0.048342190041834154,2.8666395402065,39.060001373291016,1.1935666469777515,39.08000183105469,5.363421992578979,39.29999923706055,0.048342190041834154
11234,2017-08-31,39.9900016784668,40.43999862670898,39.72000122070313,39.72000122070313,2097200.0,0.012148908563025307,-4.333305076364634,0.4500019073534716,48.115317339215814,35.544111733122044,-0.4436293934815225,0.18198142687317898,1.5827600617351578,0.10182316312117479,27.287545801016698,0.9300003051757741,-0.8886569498164576,-0.028498077392576704,-1.3200944028013026,1.2630982480161492,-0.6742962400969361,0.6173000853117827,-1.2000007629394531,72.72741985078764,34.85081279537224,0.6457981627043612,8,-0.3750019073486328,0.6299991607666016,2.3874988555908203,1.2099990844726562,2.0699996948242188,3,0.032758127122038516,-1.2187492549412298,39.5099983215332,2.8666395402065,39.060001373291016,1.1935666469777515,39.08000183105469,0.032758127122038516
11235,2017-09-01,40.150001525878906,40.34000015258789,40.02999877929688,40.209999084472656,1535400.0,0.004000996266480872,-1.0666547988403943,-0.2222128032326031,44.152762882130254,37.193272570673024,-0.6693110153409094,-0.010866631990303688,1.4030929160094985,0.005500492491464115,26.42159938426436,0.34999847412109375,-0.9053121513964584,0.1520017623901353,-1.116209891221068,1.4202134160013387,-0.4821040644154664,0.786107589195737,-1.3270006561279288,82.42439375128637,44.5703211443765,0.6341058268056025,9,-0.5350017547607422,0.42999839782714844,2.242499351501465,1.0499992370605469,2.3499984741210938,4,0.03013696235335739,-4.333305076364634,39.9900016784668,-1.2187492549412298,39.5099983215332,2.8666395402065,39.060001373291016,0.03013696235335739
11236,2017-09-05,39.9900016784668,40.2400016784668,39.77999877929688,40.11999893188477,3402400.0,-0.003985052087955188,1.4864837000226434,2.1667090539167004,45.90572669127133,38.748218014470744,-0.49908844323636004,0.05923519136879918,1.5282655381847405,0.23296522863303437,26.86125480335626,0.46000289916991477,-0.8802792903251131,0.05100173950195597,-1.0911640622035748,1.1931675412074867,-0.5200811613508094,0.6220846403547213,-1.134660853576662,72.72741985078764,32.50647639397883,0.5710829008527639,9,-0.3750019073486328,0.5249996185302734,2.3749990463256836,1.2099990844726562,2.30999755859375,1,0.039759942131836645,-1.0666547988403943,40.150001525878906,-4.333305076364634,39.9900016784668,-1.2187492549412298,39.5099983215332,0.039759942131836645
11237,2017-09-06,40.0,40.16999816894531,39.61999893188477,40.09000015258789,2168300.0,0.00025002053297207283,3.40006103608753,0.6923234931627065,38.41806144044966,38.82782712891585,-0.5268681343059356,-0.03858863394926004,1.4757457288505123,0.2928513957630585,27.39682584288244,0.5499992370605398,-0.8357163553457028,0.1155000686645522,-0.8914329936939467,1.122433131023051,-0.38796646251469724,0.6189665998438016,-1.1129660190734896,71.61297785259542,36.60207226015624,0.5034665311792483,9,-0.38500022888183594,0.5150012969970703,2.280000686645508,1.2000007629394531,2.25,2,0.04399995803833012,1.4864837000226434,39.9900016784668,-1.0666547988403943,40.150001525878906,-4.333305076364634,39.9900016784668,0.04399995803833012
11238,2017-09-07,40.2599983215332,40.2599983215332,39.540000915527344,40.02999877929688,2257600.0,0.006499958038330034,5.260859469590168,-2.5555461365658516,49.846120619836945,40.284211489281546,-0.7269226525046548,-0.3163833028960852,1.1818180305782917,0.09881153521293129,26.9040932320333,0.7199974060058594,-0.7040372567367257,0.37649841308594034,-0.6288192495903502,1.3818160757622309,-0.12616041825220492,0.8791572444240856,-1.3419050476910428,79.9999152287347,43.4633321036508,0.5026588313381459,9,-0.6449985504150391,0.18000221252441406,2.0200023651123047,0.94000244140625,2.0900001525878906,3,0.04396424569190782,3.40006103608753,40.0,1.4864837000226434,39.9900016784668,-1.0666547988403943,40.150001525878906,0.04396424569190782
11239,2017-09-08,40.27999877929688,40.36000061035156,40.08000183105469,40.25,1970100.0,0.0004967823794712611,1.9473176999678767,0.13042973479511893,52.56410726665174,42.84239289199207,-0.647246952736289,-0.33546895293590495,1.1135587369832436,0.14571516903837534,26.204441589350115,0.279998779296875,-0.5963064841942938,0.3849988937378015,-0.6335135873791486,1.4035113748547516,-0.12425734682067713,0.8942551342962801,-1.3314673983973861,90.2436755087049,49.68316485364619,0.5092562405584755,9,-0.664999008178718,0.16000175476073508,2.0000019073486257,1.1300010681152273,1.9099998474120952,4,0.043197659662321364,5.260859469590168,40.2599983215332,3.40006103608753,40.0,1.4864837000226434,39.9900016784668,0.043197659662321364
11240,2017-09-11,40.93999862670898,41.15999984741211,40.41999816894531,40.54999923706055,2671600.0,0.016385299588224544,-1.2769228963461154,13.000508646995666,70.769256050124,47.52093058966382,-1.173560784382083,-0.9845135992763332,0.4277709524259663,-0.44701498909494575,25.09131464097133,0.8800010681152273,-0.4939383055627573,1.0059988021850543,-0.11028016095376358,2.1222777653238722,0.4478593206156418,1.5641382837544668,-1.9616379008932938,86.41966878044947,39.99889689974205,0.5581394815694106,9,-0.9649982452392507,-0.8299980163574148,0.6700019836425852,0.5500011444091868,1.0400009155273509,0,0.027357175968524716,1.9473176999678767,40.27999877929688,5.260859469590168,40.2599983215332,3.40006103608753,40.0,0.027357175968524716
11241,2017-09-12,40.72000122070313,41.06999969482422,40.68999862670898,40.95000076293945,1443500.0,-0.005373654454944754,-1.6206542756796491,-0.5897433389412656,64.54553546348131,50.86612495394651,-0.7783128162538233,-0.7991902490657452,0.6130895051715086,-0.16409646160760616,24.90196232672363,0.3800010681152415,-0.3654595411161523,0.7820013046264691,-0.3454473037050221,1.9094499129579603,0.2182770004607235,1.3457256087922147,-1.654374930023593,72.83957303619535,22.123461197667197,0.5637243041657442,9,-0.6950016021728587,-0.6100006103515696,0.8749999999999929,0.8249988555908132,1.3899993896484304,1,0.043713131776426994,-1.2769228963461154,40.93999862670898,1.9473176999678767,40.27999877929688,5.260859469590168,40.2599983215332,0.043713131776426994
11242,2017-09-13,40.36000061035156,40.72999954223633,40.25,40.65999984741211,1648700.0,-0.00884087916403442,1.181822910796494,1.3043471049707667,64.74168997231158,53.228730858385845,-0.23972424797818803,-0.4596033178884156,0.9251310925336895,0.2540973771663886,24.43968847806492,0.4799995422363281,-0.20915409108337712,0.4200006484985366,-0.7104391804249843,1.5504404774220575,-0.14521926596322743,0.9852205629603006,-1.2105993774027226,50.61729848612933,-5.293857687665778,0.5652199144617617,9,-0.010000228881835938,-0.31999969482421875,1.1374998092651367,1.2000007629394531,1.5799980163574148,2,0.048067358705921714,-1.6206542756796491,40.72000122070313,-1.2769228963461154,40.93999862670898,1.9473176999678767,40.27999877929688,0.048067358705921714
11243,2017-09-14,40.40999984741211,40.54999923706055,40.099998474121094,40.27000045776367,1976300.0,0.0012388314247875343,1.1428701180744778,-0.4666658189540073,68.98740060335147,55.54785122106759,-0.1660997309362955,-0.571178233565945,0.8232188258275883,0.257504570313813,24.536931731923183,0.4500007629394531,-0.013470779762336349,0.4904998779296861,-0.586346673327256,1.5673464291866281,-0.0479233976987814,1.0289231535581536,-1.1801746698847353,30.5554280062872,-28.715905143499768,0.53842327562847,9,-0.05999946594238281,-0.3699989318847656,1.032501220703125,1.1500015258789062,1.8899993896484375,3,0.04553328778856014,1.181822910796494,40.36000061035156,-1.6206542756796491,40.72000122070313,-1.2769228963461154,40.93999862670898,0.04553328778856014
11244,2017-09-15,40.52999877929688,40.540000915527344,40.27000045776367,40.33000183105469,2115300.0,0.002969535568866366,1.4545359966708282,1.4285558583106774,69.2790440987425,58.33966024513561,-0.22511830658902454,-0.7069454865471201,0.6696842082438295,0.18616436842857098,24.253358218689808,0.2700004577636719,0.15260776883142313,0.5974988937378001,-0.5031775584755707,1.6981753459511708,0.04716066763111115,1.147837119844489,-1.2229666149741192,40.56601397041161,-21.541934325796753,0.5503382261066855,9,-0.17999839782715554,-0.5549983978271555,0.8775005340576101,1.0300025939941335,2.3800010681152273,4,0.04490500245842299,1.1428701180744778,40.40999984741211,1.181822910796494,40.36000061035156,-1.6206542756796491,40.72000122070313,0.04490500245842299
11245,2017-09-18,40.77999877929688,40.849998474121094,40.61000061035156,40.72999954223633,1538900.0,0.006168270602754156,1.5263115626317585,0.25000000000002665,76.3975206787807,61.72763735485887,-0.42058418404081266,-0.9538701449578824,0.3793355326405745,-0.013468668215821822,23.45030086787349,0.31999969482421164,0.26167745697838285,0.8144989013671946,-0.34770314572457295,1.9767009484589622,0.23339787782131083,1.3955999249130784,-1.3988479076505484,70.10303602328214,1.939269538140465,0.5811010235458823,9,-0.42999839782715554,-0.8049983978271555,0.5400028228759695,0.7450027465820241,2.1399993896484304,0,0.03457576973072207,1.4545359966708282,40.52999877929688,1.1428701180744778,40.40999984741211,1.181822910796494,40.36000061035156,0.03457576973072207
11246,2017-09-19,40.61000061035156,41.06999969482422,40.31999969482422,41.06999969482422,1560600.0,-0.004168665376018232,2.2608760552634632,-9.200122072173865,72.99708067369765,65.56975060299753,-0.171416678485123,-0.7415580884904003,0.5106910193994736,0.18901507384188676,22.30772563536779,0.75,0.3157075592625276,0.5935007095336928,-0.5886695244827678,1.7756709435501534,0.002415592525458976,1.1845858265419267,-1.1576957796745972,52.577473651093285,-19.570466143931498,0.5910851170082309,9,-0.26000022888183594,-0.6350002288818359,0.6650009155273438,0.8700008392333984,1.8400001525878906,1,0.033735506311111774,1.5263115626317585,40.77999877929688,1.4545359966708282,40.52999877929688,1.1428701180744778,40.40999984741211,0.033735506311111774
11247,2017-09-20,40.77999877929688,40.93999862670898,40.61000061035156,40.65999984741211,1543900.0,0.004186115892398812,-2.0000173397374117,-0.2608677624268312,70.55021894440041,67.87020597239348,-0.24488916473186606,-0.8761425871411035,0.319347793996819,0.056493245919476465,21.103404217542874,0.32999801635741477,0.38690517794740487,0.7124988555908303,-0.5103854076418699,1.9353831188235304,0.10105672397448018,1.3239409872071803,-1.259386147950508,70.10303602328214,0.06970362544336695,0.6114421316163483,9,-0.15999794006348367,-0.8049983978271555,0.4575023651122976,0.7000026702880788,1.950000762939446,2,0.03261407236063718,2.2608760552634632,40.61000061035156,1.5263115626317585,40.77999877929688,1.4545359966708282,40.52999877929688,0.03261407236063718
11248,2017-09-21,40.79999923706055,40.900001525878906,40.56999969482422,40.709999084472656,1254700.0,0.0004904477283560471,1.2758375754705813,0.7500079473566648,65.39925388288398,69.29633337419706,-0.20141613129651148,-0.8275206394507251,0.2681232462833236,0.07422640059554908,19.50099175388434,0.3300018310546875,0.4669616137791337,0.6619993209838881,-0.5590021159674379,1.8830007579352142,0.05149860250822513,1.2725000394595511,-1.2138111170715433,66.24991059294757,-3.3004260420295566,0.6105007184756625,9,-0.1700000762939453,-0.8249988555908203,0.4375019073486328,0.6800022125244141,1.970001220703125,3,0.02794116203347663,-2.0000173397374117,40.77999877929688,2.2608760552634632,40.61000061035156,1.5263115626317585,40.77999877929688,0.02794116203347663
11249,2017-09-22,41.0,41.13999938964844,40.68000030517578,40.790000915527344,1748000.0,0.00490197957547478,-1.139529107006618,2.333319204848896,65.91763082172014,68.75726390437441,-0.3224536032183636,-0.9344530709427374,0.046315678834481844,-0.0855366861973863,17.34400453296356,0.45999908447265625,0.5898410818924731,0.7725000381469727,-0.4242644469081043,1.9692645232020496,0.17411779561943774,1.3708822806745076,-1.3508594109140688,82.92689734738879,14.385199532801309,0.5983822425275384,9,-0.3800010681152344,-1.0249996185302734,0.07250118255615234,0.48000144958496094,1.6399993896484375,4,0.0317072984648914,1.2758375754705813,40.79999923706055,-2.0000173397374117,40.77999877929688,2.2608760552634632,40.61000061035156,0.0317072984648914
11250,2017-09-25,40.810001373291016,41.060001373291016,40.59000015258789,41.060001373291016,2466000.0,-0.004634112846560567,2.760009765625,-1.1904813805631245,65.18523960632169,68.82834214246779,-0.17079525607018553,-0.6593329117241495,0.1995997698485894,0.1486337724960336,15.12556948142167,0.470001220703125,0.645964946999996,0.5070013046264634,-0.6325470669053743,1.6465496761583012,-0.0627728811394519,1.0767754903923787,-1.1004264138720359,59.75632449129598,-7.914864608054536,0.5697741857659183,9,-0.19000244140625,-0.8350009918212891,0.2624998092651367,0.6700000762939453,2.1199989318847656,0,0.05145793686484623,-1.139529107006618,41.0,1.2758375754705813,40.79999923706055,-2.0000173397374117,40.77999877929688,0.05145793686484623
11251,2017-09-26,40.97000122070313,41.040000915527344,40.7400016784668,40.90999984741211,1713500.0,0.00392060382327819,1.9999809265864312,-0.24000549316409092,67.01761994249836,69.08122325026632,-0.32587219128312483,-0.7067122848025562,-0.006650948236917031,9.4753816135551e-05,12.757863338467267,0.2999992370605469,0.699254843428406,0.5725011825561594,-0.44717583498879065,1.5921782001011096,0.0626626737836844,1.0823396913286345,-1.2024092657644303,70.1757438663663,2.879106905116018,0.5098385087724754,9,-0.3500022888183665,-0.9950008392334055,0.06750011444091086,0.5100002288818288,1.729999542236321,1,0.047595725900462016,2.760009765625,40.810001373291016,-1.139529107006618,41.0,1.2758375754705813,40.79999923706055,0.047595725900462016
11252,2017-09-27,40.9900016784668,41.22000122070313,40.68999862670898,40.9900016784668,3171600.0,0.00048817322840499777,1.3043636906440124,0.0,63.98477624767244,68.52537609963532,-0.276149028886266,-0.6057662928128806,-0.0733010142901307,-0.0046196368336381965,9.92949095413756,0.5300025939941548,0.6308318220017028,0.49600162506103374,-0.33935915447150933,1.3313624045935768,0.07832123529475865,0.9136820148273088,-1.1667134078291568,64.61553810580114,-1.0298446860894188,0.417680389766272,9,-0.24500083923339844,-0.9850006103515625,-0.16250133514404297,0.279998779296875,0.80999755859375,2,0.03561841972891733,1.9999809265864312,40.97000122070313,2.760009765625,40.810001373291016,-1.139529107006618,41.0,0.03561841972891733
11253,2017-09-28,41.41999816894531,41.4900016784668,40.849998474121094,40.849998474121094,1949900.0,0.010490277454767938,-1.2456264807056525,100.0,68.8742307420244,68.48039683777776,-0.6121888926410222,-0.9331781190795425,-0.549458521135044,-0.4132415249989876,8.269783391469975,0.6400032043457031,0.6118704584700367,0.8304981231689439,0.032937449653204,1.6280587966846838,0.4317177864110704,1.2292784599268174,-1.5129071213037406,92.22184546263722,28.461601383752523,0.3987803367578714,9,-0.5149974822998047,-1.2799968719482422,-0.6949977874755859,-0.14999771118164062,0.3300018310546875,3,0.031627267774076984,1.3043636906440124,40.9900016784668,1.9999809265864312,40.97000122070313,2.760009765625,40.810001373291016,0.031627267774076984
11254,2017-09-29,41.29999923706055,41.400001525878906,41.0099983215332,41.36999893188477,3090400.0,-0.0028971254753635822,4.999823943661972,-0.12280654789791237,57.25811165426384,66.35379583505366,-0.4151348407018034,-0.7483749983681705,-0.4744205528522656,-0.27258827703687416,8.030048078702185,0.4099998474121094,0.6188955281312545,0.6449993133544893,-0.16038983886583225,1.450388465574811,0.2423047372443321,1.0476938894646466,-1.2662753389529584,78.88865341414827,17.251332738397267,0.40269457611015913,9,-0.39499855041503906,-1.1599979400634766,-0.6799983978271484,-0.13499832153320312,0.15000152587890625,4,0.03559325055347751,-1.2456264807056525,41.41999816894531,1.3043636906440124,40.9900016784668,1.9999809265864312,40.97000122070313,0.03559325055347751
11255,2017-10-02,41.36000061035156,41.43999862670898,40.9900016784668,41.349998474121094,2417400.0,0.0014528177820685162,4.2941387667178885,-0.14288828337873208,63.79313746768978,65.33113547883056,-0.4293629228881741,-0.7516140026244145,-0.5957316267667707,-0.3157677327583883,7.804329580184942,0.4499969482421804,0.6134981630991589,0.644500732421875,-0.18265586932116662,1.4716573341649166,0.2309224315503542,1.0580790332933958,-1.2097744898152385,83.74992847469926,22.55763316013217,0.4135783008715205,10,-0.3299999237060547,-1.2199993133544922,-0.9050006866455078,-0.3600006103515625,-0.3100013732910156,0,0.030947745657830428,4.999823943661972,41.29999923706055,-1.2456264807056525,41.41999816894531,1.3043636906440124,40.9900016784668,0.030947745657830428
11256,2017-10-03,41.58000183105469,41.72999954223633,41.25,41.47000122070313,2051900.0,0.005319178371773647,1.3414838385530061,10.99771167047984,77.98177338522254,66.15686375003301,-0.555741737710278,-0.892128708994619,-0.868013155704844,-0.5159800614768244,7.4250292235363915,0.4799995422363281,0.6064888849170202,0.7850019454956083,-0.05410838202932666,1.6241122730205433,0.3654467817331408,1.2045571092580758,-1.3225936658839288,85.57715585225407,22.09513872637595,0.41955516376246893,10,-0.43000221252441406,-1.3200016021728516,-1.1250019073486328,-0.5800018310546875,-0.8400001525878906,1,0.03246749434034002,4.2941387667178885,41.36000061035156,4.999823943661972,41.29999923706055,-1.2456264807056525,41.41999816894531,0.03246749434034002
11257,2017-10-04,41.7599983215332,41.91999816894531,41.36999893188477,41.61999893188477,1742100.0,0.004328919734295944,1.3913057900585166,1.2727146622277885,79.22087358599602,67.69259927260102,-0.6505148125564588,-0.9839579769593385,-1.0937957756399754,-0.6778141800624269,6.93428228157533,0.5499992370605398,0.558634621179273,0.8769985198974624,0.019975320290221532,1.7340217195047032,0.44848692009384195,1.3055101197010828,-1.355331018655889,85.04673896767845,16.680964874354217,0.42851159980361964,10,-0.5049991607666016,-1.404998779296875,-1.3049983978271484,-0.7599983215332031,-1.4399986267089844,2,0.02250963791158833,1.3414838385530061,41.58000183105469,4.2941387667178885,41.36000061035156,4.999823943661972,41.29999923706055,0.02250963791158833
11258,2017-10-05,42.02999877929688,42.09000015258789,41.72000122070313,41.810001373291016,2021200.0,0.0064655284630232845,1.1764633284340256,1.5714168937331006,80.48791077919321,69.3115192678758,-0.8132090358991775,-1.1747873791893042,-1.4041652018368964,-0.9312509250697403,6.681275222413491,0.3699989318847585,0.5423586735577146,1.0584989547729577,0.11152011749700108,2.0054777920489144,0.5850095361349759,1.5319883734109396,-1.4434917724914058,94.54532213429204,21.72687749775882,0.4734894186379784,10,-0.6899986267089915,-1.539999008178718,-1.6699981689453196,-1.1049976348877024,-2.049999237060554,3,-0.005472270971124238,1.3913057900585166,41.7599983215332,1.3414838385530061,41.58000183105469,4.2941387667178885,41.36000061035156,-0.005472270971124238
11259,2017-10-06,42.02000045776367,42.150001525878906,41.7599983215332,41.86000061035156,1267600.0,-0.00023788536339752753,-1.1666578364574614,0.7272806089715567,77.92809434373974,70.72739201647781,-0.7189088189303448,-1.0832895258225506,-1.4316158346876193,-0.9048183699340413,6.635116410831567,0.3900032043457031,0.5350203554131809,0.9615005493164048,-0.036334154005714936,1.9593352526385246,0.4625831976553485,1.4604179009774612,-1.2230044105486542,88.79300989519446,14.985380361366694,0.4989173516610586,10,-0.6000003814697266,-1.1749992370605469,-1.8775005340576172,-1.0949993133544922,-1.7099990844726562,4,-0.006425522485061896,1.1764633284340256,42.02999877929688,1.3913057900585166,41.7599983215332,1.3414838385530061,41.58000183105469,-0.006425522485061896
11260,2017-10-09,42.060001373291016,42.150001525878906,41.79999923706055,42.02000045776367,1313800.0,0.000951949431022836,2.1818213344430575,0.2500059604701619,84.68913756504607,72.69089397453867,-0.6291078761863815,-1.091017462864869,-1.4964777891496865,-0.9211995788760632,7.387981722603258,0.3500022888183594,0.5608689929489685,0.9455013275146484,-0.14567807060409166,2.0366807256333885,0.3999116284552784,1.4910910265740185,-1.0465244494897732,90.0,12.948942482748535,0.5455896990593717,10,-0.6400012969970703,-1.2150001525878906,-1.9425010681152344,-1.135000228881836,-2.0699996948242188,0,-0.01450310486054629,-1.1666578364574614,42.02000045776367,1.1764633284340256,42.02999877929688,1.3913057900585166,41.7599983215332,-0.01450310486054629
11261,2017-10-10,42.5,42.63000106811523,42.150001525878906,42.2599983215332,2110100.0,0.010461212846949453,-1.0869759920387798,5.999904634751097,86.44081220965354,75.18600908142545,-0.9267055317639219,-1.4659875636575066,-1.9570596611544602,-1.331107699627097,8.449941299861644,0.5699996948242116,0.5860223909888091,1.2965000152587862,0.06009986779086063,2.532900162726712,0.678299941524827,1.9147000889927455,-1.3046791398663302,89.68247240404281,11.267051719846833,0.6182000737339616,10,-0.7600002288818359,-1.414999008178711,-2.4025001525878906,-1.5749988555908203,-3.1199989318847727,1,-0.03411766501034008,2.1818213344430575,42.060001373291016,-1.1666578364574614,42.02000045776367,1.1764633284340256,42.02999877929688,-0.03411766501034008
11262,2017-10-11,42.29999923706055,42.61999893188477,42.18000030517578,42.5,2113300.0,-0.004705900304457722,-1.0000000000000322,-0.8333306842565366,79.5276371041864,76.36972089944345,-0.5826072059652958,-1.1733533808444179,-1.783291969597208,-1.1065044283976135,9.408788115792124,0.4399986267089915,0.6297252392573611,0.9994993209838867,-0.26240358413815557,2.261402226105929,0.3685478684228656,1.6304507735449079,-0.846435939490199,63.73605644076131,-15.548261535931992,0.6309514525610197,10,-0.48999786376953125,-1.2149982452392578,-2.2349987030029297,-1.3749980926513672,-1.779998779296875,2,-0.03687937557282461,-1.0869759920387798,42.5,2.1818213344430575,42.060001373291016,-1.1666578364574614,42.02000045776367,-0.03687937557282461
11263,2017-10-12,42.25,42.400001525878906,42.16999816894531,42.22999954223633,1627200.0,-0.001182015081852339,-2.2856870385003134,-0.10000190734135689,76.15071777208126,78.46889935697872,-0.44979106021153825,-1.03131404780666,-1.757101477528522,-1.0341790477236188,10.191711644100728,0.23000335693359375,0.6586675222184795,0.8575000762939453,-0.39932759127071193,2.1143277438586026,0.22908624251162024,1.4859139100762704,-0.5846779037315741,56.32185420010043,-21.57217988603172,0.628413833782328,10,-0.4399986267089844,-1.164999008178711,-2.184999465942383,-1.3249988555908203,-2.270000457763672,3,-0.04568048059587648,-1.0000000000000322,42.29999923706055,-1.0869759920387798,42.5,2.1818213344430575,42.060001373291016,-0.04568048059587648
11264,2017-10-13,42.349998474121094,42.61999893188477,42.29999923706055,42.34000015258789,1889400.0,0.0023668277898483137,-6.111092273132019,0.4999046347510967,83.47832000119396,80.65614186070141,-0.43045031431114467,-1.0413628439121183,-1.8392954158278272,-1.1102448873089301,11.136011607882363,0.36999893188477273,0.7112576985930801,0.8664985656738295,-0.3909382833231021,2.123935414670761,0.23778014117536372,1.4952169901722954,-0.5110341629202466,66.26482213438793,-13.348344386847728,0.6287184244984658,10,-0.40999794006347656,-0.9949970245361328,-2.322498321533203,-1.424997329711914,-2.609996795654297,4,-0.05596219639377331,-2.2856870385003134,42.25,-1.0000000000000322,42.29999923706055,-1.0869759920387798,42.5,-0.05596219639377331
11265,2017-10-16,42.18999862670898,42.38999938964844,41.95000076293945,42.38999938964844,1756000.0,-0.003778036674780272,3.39996948253829,-20.003433803892356,76.52177951301019,80.49392031934448,-0.15682572100541847,-0.8119418588645999,-1.6613712823813174,-0.9300335641653135,12.303801870929002,0.4399986267089844,0.7085498732552793,0.6359987258911062,-0.613445100733351,1.8854425525155634,0.011276812578877582,1.2607206392033348,0.44000244140625,35.2937876560933,-43.633048108245234,0.624721913312228,10,-0.18999862670897727,-0.8249988555908132,-2.1624984741210866,-1.2649974822997976,-2.5900001525878835,0,-0.044560258701402344,-6.111092273132019,42.349998474121094,-2.2856870385003134,42.25,-1.0000000000000322,42.29999923706055,-0.044560258701402344
11266,2017-10-17,41.97999954223633,42.25,41.810001373291016,42.11999893188477,1384500.0,-0.0049774612777471194,1.199984741269145,0.69999427797594,69.87955314246483,79.4559958256188,0.12949807817201986,-0.5207420953838664,-1.4551835882030844,-0.7072258313521331,12.950154453110564,0.4399986267089844,0.7631147367585243,0.35749969482422017,-0.8223101106236399,1.5373095002720802,-0.23240520789970986,0.9474045975481502,0.6399993896484446,20.98749152286923,-57.281431681688545,0.5899049027239289,10,0.19500160217285156,-0.6149997711181641,-1.9374990463256836,-1.0549983978271484,-2.4599990844726562,1,-0.04740347511836873,3.39996948253829,42.18999862670898,-6.111092273132019,42.349998474121094,-2.2856870385003134,42.25,-0.04740347511836873
11267,2017-10-18,42.11000061035156,42.2599983215332,42.02000045776367,42.060001373291016,1348800.0,0.0030967381975419705,-2.692244490742099,-0.35713896457763855,65.75351771661077,77.81884104088742,0.060755002713172246,-0.5755000761156737,-1.584985035715107,-0.8230532094496184,13.637973182482616,0.279998779296875,0.8054903885570042,0.4210006713867216,-0.7076848044942992,1.5496861472677423,-0.14334206655379234,0.9853434093272355,0.4775984191894622,37.03705447969224,-37.83658023079875,0.5643427379405115,10,0.08499908447265625,-0.7450008392333984,-2.0425004959106445,-1.1849994659423828,-2.1700019836425852,2,-0.06483019479143015,1.199984741269145,41.97999954223633,3.39996948253829,42.18999862670898,-6.111092273132019,42.349998474121094,-0.06483019479143015
11268,2017-10-19,41.93999862670898,42.099998474121094,41.68000030517578,42.02000045776367,2541000.0,-0.004037092880041282,2.5000158947134183,-1.600061036087729,64.285714285714,76.3030210344401,0.24210815367227667,-0.3327747028911858,-1.3906419932654828,-0.6419576469157136,13.987402954487735,0.43000030517578125,0.7959854813459728,0.19399871826171022,-0.8582039792708898,1.2462014157943102,-0.3321026305045933,0.7201000670280138,0.6164964965820445,27.6594363167817,-44.77693540122197,0.5261013487663011,10,0.21500205993653054,-0.5749988555908132,-1.7449979782104421,-1.0149974822997976,-1.8999977111816335,3,-0.033857849676728335,-2.692244490742099,42.11000061035156,1.199984741269145,41.97999954223633,3.39996948253829,42.18999862670898,-0.033857849676728335
11269,2017-10-20,42.29999923706055,42.29999923706055,41.91999816894531,42.18999862670898,1503600.0,0.00858370582116108,5.909071993341656,-1.374976158687741,68.50393109507448,74.50466475999882,-0.08269392018626576,-0.6222943597752604,-1.7142017392660662,-0.9897763637229104,14.9446426573434,0.3800010681152344,0.7761048004799349,0.4889993667602539,-0.5292312395453962,1.507229973065904,-0.020115936392571143,0.998114669913079,0.20390619714356006,87.32390582521143,15.644517467731674,0.5091153031528253,10,-0.14499855041503906,-0.8499984741210938,-2.1049985885620117,-1.3749980926513672,-2.7199974060058594,4,-0.05484632947207202,2.5000158947134183,41.93999862670898,-2.692244490742099,42.11000061035156,1.199984741269145,41.97999954223633,-0.05484632947207202
11270,2017-10-23,42.90999984741211,43.11999893188477,42.36000061035156,42.63999938964844,2809700.0,0.014420818471720498,1.2028980699804595,2.4545359966706695,72.69623906853553,72.97748996654127,-0.625187622012561,-1.124558419998536,-2.283468084194311,-1.5922271474849836,16.264591622728297,0.8199996948242259,0.7432610852143711,0.9940000534057631,-0.022710092660815917,2.010710199472342,0.48564498037247716,1.5023551264390491,-1.2299995422363281,85.41671633725093,14.855207153806901,0.508355073033288,10,-0.5100002288818359,-1.1900005340576172,-2.747499465942383,-1.9849987030029297,-3.3499984741210938,0,-0.07387551107475698,5.909071993341656,42.29999923706055,2.5000158947134183,41.93999862670898,-2.692244490742099,42.11000061035156,-0.07387551107475698
11271,2017-10-24,42.91999816894531,43.08000183105469,42.66999816894531,43.04999923706055,2293000.0,0.00023300679489057785,3.315685920215222,-0.4814846211446898,71.01450276911233,72.03158615153303,-0.6362526817886831,-1.0339906676254031,-2.267250293993044,-1.5935828654050113,17.655872270360366,0.410003662109375,0.7295588153001944,0.9064985275268569,-0.10220546187065338,1.9152025169243672,0.4021465328281053,1.4108505222256085,-1.2111978912353507,86.11104488366445,16.66379480072014,0.5043519946987545,10,-0.5199985504150391,-1.1999988555908203,-2.757497787475586,-1.9949970245361328,-3.009998321533203,1,-0.07735321147395569,1.2028980699804595,42.90999984741211,5.909071993341656,42.29999923706055,2.5000158947134183,41.93999862670898,-0.07735321147395569
11272,2017-10-25,42.45000076293945,42.91999816894531,42.22999954223633,42.86000061035156,1688500.0,-0.010950545807476897,1.6037931406772952,3.1538190674608995,57.09463943965084,69.91424411459633,-0.15951458682377506,-0.47327038419450673,-1.7656415428275096,-1.1150333849954492,19.05801780294337,0.6899986267089844,0.6900961142821131,0.3635011672973647,-0.5390627874758707,1.2660651220706,-0.08778081008924943,0.8147831446839788,-0.7129765121459926,53.472305006529766,-12.271444377761341,0.4512819773866169,10,-0.05000114440917969,-0.6050014495849609,-2.2875003814697266,-1.5249996185302734,-2.7099990844726562,2,-0.06902238521827753,3.315685920215222,42.91999816894531,1.2028980699804595,42.90999984741211,5.909071993341656,42.29999923706055,-0.06902238521827753
11273,2017-10-26,42.72999954223633,42.88999938964844,42.47000122070313,42.75,1744600.0,0.006595966413770471,1.7999949137239968,0.04878162245647987,60.990712439944964,67.41562105223531,-0.4070731699694363,-0.6852270458631722,-2.026242569777068,-1.3814120016847227,20.029388443664985,0.4399986267089844,0.6061130274772779,0.5779998779296847,-0.3109398676741293,1.4669396235334986,0.13353000512778124,1.022469750731588,-0.9653157978210416,67.50007152552786,4.4789072691771,0.4444698728019056,10,-0.3299999237060547,-0.8850002288818359,-2.4324989318847656,-1.8049983978271484,-2.079998016357422,3,-0.06529372678250522,1.6037931406772952,42.45000076293945,3.315685920215222,42.91999816894531,1.2028980699804595,42.90999984741211,-0.06529372678250522
11274,2017-10-27,42.77000045776367,42.91999816894531,42.310001373291016,42.77000045776367,1804800.0,0.0009361318969312027,3.0667073573917247,-0.0,60.990712439944964,65.68994693300584,-0.42603342506346564,-0.642388080492708,-2.0282501471822982,-1.4032703838738882,20.923309198572763,0.6099967956542969,0.5493559049370731,0.5445007324218736,-0.2891962921853448,1.378197757029092,0.12765222011826438,0.9613492447254828,-0.9782104095989936,60.67430178133577,1.0217525801117517,0.4168485123036091,10,-0.37000083923339844,-0.9150009155273438,-2.467500686645508,-1.8449993133544922,-1.9799995422363281,4,-0.0638297758479629,1.7999949137239968,42.72999954223633,1.6037931406772952,42.45000076293945,3.315685920215222,42.91999816894531,-0.0638297758479629
11275,2017-10-30,42.63999938964844,42.86000061035156,42.40999984741211,42.68999862670898,1238400.0,-0.003039538618747839,1.3076772597004998,-100.0,52.39725132600004,63.74746895339865,-0.2519859097258319,-0.4338179882998503,-1.856147287030268,-1.2521857534977912,21.788257705438994,0.4500007629394531,0.5080441480813533,0.3504997253417983,-0.3953367703420483,1.0963362210256449,-0.022418522500124993,0.7234179731837216,-0.8216451638093574,48.23514628202654,-7.304094018699011,0.37291824784192473,10,-0.23999977111816406,-0.7849998474121094,-2.3424997329711914,-1.7149982452392578,-1.8400001525878906,0,-0.07176354602239077,3.0667073573917247,42.77000045776367,1.7999949137239968,42.72999954223633,1.6037931406772952,42.45000076293945,-0.07176354602239077
11276,2017-10-31,42.93000030517578,43.0,42.54999923706055,42.75,1628900.0,0.006801147272008423,1.8125074505877024,-3.6000610360880985,60.465139857525365,63.15987141350028,-0.4392494286893083,-0.6508648996137225,-2.0827224679677485,-1.5155302842027254,22.249286150885396,0.4500007629394531,0.44771872485787156,0.5730007171630831,-0.1463588625588983,1.2923602968850645,0.2133209273020924,0.9326805070240738,-1.0856131852157844,90.90913594681224,34.90281297835936,0.3596797898609916,10,-0.5300006866455078,-1.0250015258789062,-2.632500648498535,-2.0049991607666016,-2.1199989318847656,1,-0.07849985809290727,1.3076772597004998,42.63999938964844,3.0667073573917247,42.77000045776367,1.7999949137239968,42.72999954223633,-0.07849985809290727
11277,2017-11-01,42.70000076293945,43.2400016784668,42.61000061035156,43.20000076293945,2264800.0,-0.005357548115567989,1.1724106179790061,-2.7777730682829653,57.053306530788426,62.35627055184188,-0.1304782700080267,-0.3655751737088053,-1.796142492224675,-1.2623362690505502,22.553880201930117,0.6300010681152344,0.41364836617028544,0.29600105285644673,-0.3806906732384405,0.972692778951334,-0.042344810190996895,0.6343469159038904,-0.8301014067409582,41.935404480832176,-13.4513995280779,0.3383458630474436,11,-0.12000083923339844,-0.7350006103515625,-2.402501106262207,-1.7749996185302734,-3.1000022888183594,2,-0.06533959872780293,1.8125074505877024,42.93000030517578,1.3076772597004998,42.63999938964844,3.0667073573917247,42.77000045776367,-0.06533959872780293
11278,2017-11-02,41.79999923706055,42.83000183105469,40.27000045776367,42.63000106811523,5981000.0,-0.021077318730636674,3.1625924984027938,1.6600036621093608,43.10778188354186,59.53447619500493,0.8354303381692034,0.5442140121775552,-0.836924066858856,-0.3565926168651927,22.761610406996823,2.5600013732910156,0.388727472927485,-0.5925004959106417,-1.302930376667959,0.11792938484667559,-0.9477154362893003,-0.23728555553198305,1.44000244140625,51.51508924075996,-2.392623071904879,0.35521494037865986,11,-0.0449981689453125,-0.0449981689453125,-1.4249982833862305,-0.8749980926513672,-2.200000762939453,3,-0.04928223914337593,1.1724106179790061,42.70000076293945,1.8125074505877024,42.93000030517578,1.3076772597004998,42.63999938964844,-0.04928223914337593
11279,2017-11-03,41.75,42.09000015258789,41.43000030517578,41.81999969482422,2866600.0,-0.0011961540184961539,1.1639317607624384,0.08433679566136666,44.32991616516858,56.38266253907526,0.8931297496565449,0.6039111928185008,-0.7212651659907507,-0.3022013969599442,22.880495583191447,0.6599998474121094,0.3719501248026731,-0.6289997100830078,-1.3784248382522222,0.12042541808620655,-1.0037122741676185,-0.2542871459983971,1.4900016784667969,49.83161393738247,-6.164991773854325,0.3747125640846079,11,0.005001068115234375,0.005001068115234375,-1.227499008178711,-0.8249988555908203,-2.8600006103515625,4,-0.026347268841223848,3.1625924984027938,41.79999923706055,1.1724106179790061,42.70000076293945,1.8125074505877024,42.93000030517578,-0.026347268841223848
11280,2017-11-06,41.45000076293945,41.81999969482422,41.15999984741211,41.81999969482422,2753000.0,-0.007185610468516068,2.5675770416421804,5.285722070844686,43.32495445425826,53.30604605964703,1.0775663094408259,0.9021196928822093,-0.360639940254849,0.0025656157731219764,23.106291598519547,0.6599998474121094,0.3645091894285599,-0.8984989166259751,-1.7458420926968188,-0.0511557405551315,-1.3221705046613934,-0.4748273285905569,1.7306008911132835,39.73063367618499,-19.839525644821663,0.42367158803542077,11,0.30500030517578125,0.30500030517578125,-0.9274997711181641,-0.5249996185302734,-2.8100013732910156,0,-0.01592279457814194,1.1639317607624384,41.75,3.1625924984027938,41.79999923706055,1.1724106179790061,42.70000076293945,-0.01592279457814194
11281,2017-11-07,41.04999923706055,41.709999084472656,41.040000915527344,41.5,2244500.0,-0.009650217575787101,-1.8510717735193618,1.2162217892012825,37.4999887538451,51.128862650113064,1.323604036061397,1.2521177036521038,0.10368175719193573,0.4048976866786802,22.619091779845373,0.6699981689453125,0.3002436010489191,-1.2260004043579116,-2.2487398234649234,-0.20326098525089975,-1.7373701139114175,-0.7146306948044057,2.0723903930664065,26.26257436729997,-34.664226811492725,0.5113697095535075,11,0.7050018310546875,0.7050018310546875,-0.4649982452392578,-0.12499809265136719,-2.759998321533203,1,-0.006090134096136457,2.5675770416421804,41.45000076293945,1.1639317607624384,41.75,3.1625924984027938,41.79999923706055,-0.006090134096136457
11282,2017-11-08,40.7400016784668,41.15999984741211,40.66999816894531,41.04999923706055,3323200.0,-0.00755170680524353,-1.177763084278521,0.6888822955961514,36.30139611039994,48.38560528016362,1.5260052033653082,1.517030768081554,0.4763682044206945,0.7037908185140651,22.235719396331188,0.4900016784667969,0.14973376417142248,-1.4579980850219698,-2.6896435192694454,-0.22635265077449418,-2.073820802145711,-0.8421753678982284,2.3253401682128896,18.3594128349593,-44.84323917495155,0.6158227171237379,11,1.0149993896484375,1.0149993896484375,-0.03500175476074219,0.1849994659423828,-1.3400001525878906,2,0.0017182054968156724,-1.8510717735193618,41.04999923706055,2.5675770416421804,41.45000076293945,1.1639317607624384,41.75,0.0017182054968156724
11283,2017-11-09,40.31999969482422,40.77999877929688,40.13999938964844,40.45000076293945,2857000.0,-0.010309326616070535,-1.612233458672986,0.41936158692656034,27.70270096114936,44.68693733807522,1.7524908711678862,1.881493499199408,0.9409641599234675,1.1117300405274904,22.02876973228405,0.6399993896484446,-0.015682513892151917,-1.7815000534057646,-3.2713569828841713,-0.2916431239273578,-2.526428518144968,-1.0365715886665612,2.689435324077145,9.230781269256878,-48.81721299995346,0.7449284647392039,11,1.3700008392333984,1.3700008392333984,0.4849996566772461,0.6050014495849609,-1.7900009155273366,3,-0.017857173267676107,-1.177763084278521,40.7400016784668,-1.8510717735193618,41.04999923706055,2.5675770416421804,41.45000076293945,-0.017857173267676107
11284,2017-11-10,39.97999954223633,40.27000045776367,39.93999862670898,40.22999954223633,2826200.0,-0.008432543530786152,1.000000000000043,1.9230611226855248,14.868086429917497,40.51703012739937,1.8496167449211214,2.14480054881318,1.3070525736420393,1.4377275892437353,21.527825777448335,0.3800010681152415,-0.12200226988183971,-2.003000259399414,-3.762283408531779,-0.243717110267049,-2.8826418339656,-1.123358684833228,2.914658051494918,2.1277070638823092,-50.29132851445364,0.8796415745661835,11,1.6100006103515625,1.6100006103515625,0.9350004196166992,0.9450016021728516,-1.720001220703125,4,-0.009504779201255031,-1.612233458672986,40.31999969482422,-1.177763084278521,40.7400016784668,-1.8510717735193618,41.04999923706055,-0.009504779201255031
11285,2017-11-13,40.310001373291016,40.36000061035156,39.77999877929688,39.83000183105469,4434800.0,0.008254172957307349,1.0000131541734658,-1.9199981689453125,20.935458574867013,36.12484331821511,1.290004942257184,1.756804787783878,1.0023534748004295,1.0972563377710571,22.07162591880944,0.5800018310546804,-0.27282129421773504,-1.5789985656738281,-3.4863788268487923,0.32838169550113605,-2.53268869626131,-0.625308435086346,2.4073766824188922,27.46126995797877,-19.841024563897,0.9536901305874816,11,1.1999988555908203,1.1999988555908203,0.8224992752075195,0.4199981689453125,-2.3199996948242188,0,-0.035227038830702107,1.000000000000043,39.97999954223633,-1.612233458672986,40.31999969482422,-1.177763084278521,40.7400016784668,-0.035227038830702107
11286,2017-11-14,39.9900016784668,40.290000915527344,39.900001525878906,40.09000015258789,3021000.0,-0.00793846896359196,-1.7857220708446866,-0.2083303530982524,21.659022629747938,32.19214510698839,1.2841508215607007,2.023837972823543,1.3496172274081744,1.398432658086037,23.02280315623714,0.4099998474121094,-0.451266400278179,-1.7994983673095675,-3.8860912249357042,0.2870944903165693,-2.8427947961226394,-0.7562019384964955,2.4923860351300675,15.21758961076253,-30.011094213858094,1.0432964288130695,11,1.3149986267089844,1.519998550415039,1.1424989700317383,0.6299991607666016,-2.3600006103515696,1,-0.03375849542775311,1.0000131541734658,40.310001373291016,1.000000000000043,39.97999954223633,-1.612233458672986,40.31999969482422,-0.03375849542775311
11287,2017-11-15,39.38000106811523,40.150001525878906,39.36000061035156,39.81999969482422,3501000.0,-0.015253828075732057,-2.291673620548522,4.40005340657671,14.132823182874873,28.97270525135873,1.5351176760310778,2.54954367430571,1.980033435865245,1.982358879311704,24.15829006326575,0.7900009155273438,-0.6184447196177345,-2.2729990005493264,-4.613093518007716,0.06709551690906324,-3.4430462592785247,-1.102951741820128,2.8861955307376377,1.408484757309214,-39.30922591636198,1.1700472587291948,11,1.3449993133544993,1.9200000762939524,2.0324993133544993,1.3299999237060618,-1.4099998474120952,2,-0.027679028009738205,-1.7857220708446866,39.9900016784668,1.0000131541734658,40.310001373291016,1.000000000000043,39.97999954223633,-0.027679028009738205
11288,2017-11-16,40.52000045776367,40.68999862670898,39.45000076293945,39.5,3258800.0,0.028948688642151055,-1.2142840112942268,-2.318190093893827,30.502614090436737,27.436338354166303,0.21730849240840655,1.367836709827273,0.8657356568625332,0.8258428709524424,25.849516529260192,1.30999755859375,-0.8310192196189803,-1.0619997024536119,-3.4510845909688257,1.327085186061602,-2.2565421467112188,0.13254274180399506,1.455576542239065,87.21816372246218,46.99966254953153,1.1945424442576076,11,0.06999969482421875,0.7800006866455078,0.9275007247924805,0.1900005340576172,-2.920001983642578,3,-0.027640644600984254,-2.291673620548522,39.38000106811523,-1.7857220708446866,39.9900016784668,1.0000131541734658,40.310001373291016,-0.027640644600984254
11289,2017-11-17,39.97999954223633,40.5,39.95000076293945,40.22000122070313,2979100.0,-0.01332677466502541,-2.6666709052299633,-0.23529565760490173,28.478979982728987,25.78678563510749,0.5362202996000747,1.818344845921331,1.4250484635733187,1.3391535299899573,27.228359310778693,0.5699996948242188,-1.0508380396112713,-1.4860006332397475,-3.9523409754851926,0.9803397090056976,-2.71917080436247,-0.252830462117025,1.7340198188012934,46.61653057068555,7.105895664847793,1.2331701711227239,11,0.5550003051757812,1.3200016021728516,1.4675016403198242,0.7300014495849609,-2.4199981689453125,4,-0.03626815356532487,-1.2142840112942268,40.52000045776367,-2.291673620548522,39.38000106811523,-1.7857220708446866,39.9900016784668,-0.03626815356532487
11290,2017-11-20,39.7400016784668,40.02999877929688,39.56999969482422,39.9900016784668,2251900.0,-0.006002948137005082,1.7879222250478966,1.0416593817054447,23.980439878701418,24.2846135378693,0.5678628696803685,1.9064208177543307,1.6606905687360722,1.5586185263188383,27.46004895696027,0.45999908447266336,-1.165957699826329,-1.5674985885620103,-4.050491523141318,0.9154943460172973,-2.8089950558516605,-0.32600212127236006,1.738615807502221,28.57155149418775,-4.254209385120795,1.2414964672896522,11,0.5199985504150391,1.5599994659423828,1.9074993133544922,0.9699993133544922,-1.8200035095214844,0,-0.03724215637704753,-2.6666709052299633,39.97999954223633,-1.2142840112942268,40.52000045776367,-2.291673620548522,39.38000106811523,-0.03724215637704753
11291,2017-11-21,39.599998474121094,39.9900016784668,39.56999969482422,39.91999816894531,2280200.0,-0.0035229793264343057,-1.2105527335515087,1.279998779296875,24.337749494584642,22.95531946944538,0.5370273628920401,1.8814056579320777,1.8017136177186188,1.6741922060521048,27.704259399517163,0.4200019836425781,-1.3028309842414956,-1.541501808166501,-4.014482071904425,0.9314784555714226,-2.777991940035463,-0.3050116762975392,1.6667573242861806,18.044979076497796,-13.065494985318026,1.236490131868963,11,0.470001220703125,1.700002670288086,2.0825014114379883,1.1100025177001953,-1.75,1,-0.040656486305332584,1.7879222250478966,39.7400016784668,-2.6666709052299633,39.97999954223633,-1.2142840112942268,40.52000045776367,-0.040656486305332584
11292,2017-11-22,39.52000045776367,39.77000045776367,39.41999816894531,39.7400016784668,1632300.0,-0.002020152006058873,1.5000272479564032,0.6875044703526214,28.16093633987927,23.00623451152648,0.4758049071939183,1.8241664908821917,1.8934285930327306,1.7248960070984225,29.0773748396728,0.3500022888183594,-1.4291014432868536,-1.4749998092651353,-3.9686588059848447,1.018659187454574,-2.7218293076249935,-0.22817031090527706,1.5560798218380327,7.874193131745222,-19.801987914900764,1.2468294983598562,11,0.5049991607666016,1.7800006866455078,2.25,1.1900005340576172,-0.8899993896484446,2,-0.047823870641609645,-1.2105527335515087,39.599998474121094,1.7879222250478966,39.7400016784668,-2.6666709052299633,39.97999954223633,-0.047823870641609645
11293,2017-11-24,39.93999862670898,39.97000122070313,39.599998474121094,39.709999084472656,699200.0,0.010627483908917768,1.5517014587689808,-1.0454466638923245,33.81036382930078,25.11093200034685,-0.0042075129178797965,1.2484394922190134,1.4886575053143574,1.2759920949404986,30.367822868081497,0.45000076293946023,-1.4945949778497507,-0.9155015945434641,-3.3107026247747626,1.4796994356878344,-2.113102109659117,0.28209892057218866,0.964473685967711,48.148108902357386,22.312997957978407,1.1976005151156497,11,0.08500099182129617,1.3600025177002024,1.8400011062622141,0.7700023651123118,-1.4099998474120952,4,-0.04932392272764008,1.5000272479564032,39.52000045776367,-1.2105527335515087,39.599998474121094,1.7879222250478966,39.7400016784668,-0.04932392272764008
11294,2017-11-27,40.040000915527344,40.27999877929688,39.93999862670898,40.0,1947700.0,0.0025038130259598113,-3.249904634750897,0.17391737017564765,36.92023182588009,26.887017917126077,-0.10594476527327856,0.9838693582206588,1.401489766386959,1.156313739738394,31.86848713423468,0.34000015258790484,-1.5337102530562703,-0.6789993286132798,-2.9210743059644884,1.5630756487379287,-1.800036817288884,0.44203816006232444,0.7100242269168291,72.09329146040643,46.03238459990281,1.1210374886756047,11,-0.015001296997070312,1.260000228881836,1.7199993133544922,0.6700000762939453,-1.69000244140625,0,-0.06093912051985062,1.5517014587689808,39.93999862670898,1.5000272479564032,39.52000045776367,-1.2105527335515087,39.599998474121094,-0.06093912051985062
11295,2017-11-28,39.58000183105469,40.31999969482422,39.400001525878906,40.209999084472656,2450600.0,-0.011488488360505311,1.1647054599635585,-15.749570856379934,36.5137871539213,28.537547308700894,0.26777341073364624,1.2678712947361745,1.861183311540188,1.5892913481285547,33.649283257590774,0.9199981689453125,-1.50862678788895,-0.9859985351562486,-3.0894631650790103,1.1174660947665132,-2.037730850117626,0.06573377980512873,1.0310208581802272,19.56528950292737,-6.2028342961612,1.05173231496138,11,0.44499778747558594,1.7199993133544922,2.222498893737793,1.1299991607666016,-0.9900016784667969,1,-0.051035885909908374,-3.249904634750897,40.040000915527344,1.5517014587689808,39.93999862670898,1.5000272479564032,39.52000045776367,-0.051035885909908374
11296,2017-11-29,39.560001373291016,39.72000122070313,39.45000076293945,39.560001373291016,2034400.0,-0.0005053172521073401,-1.4545359966708926,-0.0,38.565896630648886,31.252333247342456,0.2462607831752308,1.077709596156204,1.8861199109163493,1.584115091836992,35.26244844422583,0.270000457763679,-1.3994750786217267,-0.8374990463256822,-2.665490178783223,0.9904920861318587,-1.7514946125544526,0.07649651990308826,0.9259191080555667,17.391322375731843,-8.929203720836497,0.9139955662287709,11,0.4849987030029297,1.739999771118164,2.499998092651367,1.394998550415039,-0.9400024414062429,2,-0.041456095738483856,1.1647054599635585,39.58000183105469,-3.249904634750897,40.040000915527344,1.5517014587689808,39.93999862670898,-0.041456095738483856
11297,2017-11-30,39.90999984741211,40.02999877929688,39.400001525878906,39.45000076293945,2658800.0,0.00884728164740145,-1.2500000000000253,100.0,45.97249670804377,32.971209093743234,-0.02307805486080383,0.535425704674374,1.5397459762456833,1.2187031031008502,36.303643134041735,0.6299972534179759,-1.3249102991747037,-0.34800052642822266,-1.829060866938022,1.1330598140815766,-1.0885306966831223,0.392529643826677,0.46332864683497377,55.43471049707263,25.839068847571056,0.7405301702549004,11,0.04000091552734375,1.3900012969970703,2.1499996185302734,1.0450000762939453,-1.4099998474121094,3,-0.051616170913731385,-1.4545359966708926,39.560001373291016,1.1647054599635585,39.58000183105469,-3.249904634750897,40.040000915527344,-0.051616170913731385
11298,2017-12-01,39.7400016784668,40.08000183105469,38.97999954223633,39.97999954223633,1628600.0,-0.004259538200833579,3.9999826605631847,-0.5217355248536314,47.560996411702135,35.09143314140692,0.027537591447924115,0.572535229385764,1.7108232480380963,1.3673526128925104,37.0671267569404,1.1000022888183594,-1.2387120158023919,-0.4149988174438448,-1.7206703635729355,0.8906727286852458,-1.0678345905083901,0.2378369556207005,0.5319940273907378,56.71657087222758,22.669611002560586,0.6528357730645438,12,-0.09000205993652344,1.3699989318847656,2.382497787475586,1.2149982452392578,-1.8900032043457031,4,-0.027931569287100055,-1.2500000000000253,39.90999984741211,-1.4545359966708926,39.560001373291016,1.1647054599635585,39.58000183105469,-0.027931569287100055
11299,2017-12-04,40.650001525878906,41.16999816894531,40.13000106811523,40.540000915527344,3345400.0,0.02289883766927958,-1.23655217109525,-0.458339956130591,53.09091262187099,38.32593011287021,-0.8687903631606275,-0.44701796104769187,0.8060514211535974,0.4449110568255463,37.204358602850405,1.4299964904785156,-1.0218682664736818,0.5500009536743136,-0.5491086529220226,1.6491105602706497,0.00044615037614192943,1.0995557569724852,-1.6700019836425781,76.25584615786586,39.66664750214916,0.5495548032981689,12,-0.5750026702880859,0.45999908447265625,1.4724979400634766,0.30499839782714844,-2.270000457763679,0,-0.05215258713415727,3.9999826605631847,39.7400016784668,-1.2500000000000253,39.90999984741211,-1.4545359966708926,39.560001373291016,-0.05215258713415727
11300,2017-12-05,40.790000915527344,40.93999862670898,40.41999816894531,40.65999984741211,2198800.0,0.0034440192962676974,1.4186265203467436,1.1818213344430573,57.518795644644875,42.01271301843245,-0.9433918110152391,-0.6735303625255611,0.6791398083668696,0.2870902648002911,37.06109564351866,0.5200004577636648,-0.9478800714701592,0.7230003356933565,-0.23616806767608267,1.6821687390627957,0.24341613400864048,1.2025845373780726,-1.8100013732910156,82.64851636053267,41.56496320182337,0.4795842016847189,12,-0.7150020599365234,0.31999969482421875,1.337498664855957,0.16499900817871094,-2.8899993896484375,1,-0.0598186414964611,-1.23655217109525,40.650001525878906,3.9999826605631847,39.7400016784668,-1.2500000000000253,39.90999984741211,-0.0598186414964611
11301,2017-12-06,40.79999923706055,41.06999969482422,40.709999084472656,40.88000106811523,2202100.0,0.00024511697251261566,-1.7692127116405998,-0.6153936441796455,65.04237390872845,46.11065052608236,-0.8552028248304566,-0.7412211649477172,0.6774572242156296,0.25387856593034286,36.71311836777045,0.3600006103515625,-0.8038964694214457,0.7454986572265625,-0.1650124537195481,1.656009768172673,0.29024310175351076,1.2007542126996142,-1.7761997222900376,83.10506100906643,35.474327785544574,0.4552555554730552,12,-0.7250003814697266,0.3100013732910156,1.327500343322754,0.1550006866455078,-2.4099998474121094,2,-0.054166645240160016,1.4186265203467436,40.790000915527344,-1.23655217109525,40.650001525878906,3.9999826605631847,39.7400016784668,-0.054166645240160016
11302,2017-12-07,40.810001373291016,40.91999816894531,40.63999938964844,40.66999816894531,1679700.0,0.0002451504023897044,-1.7999771119037173,-1.7500000000001554,54.03901408570432,48.35827833234942,-0.7408870352871944,-0.7860093195644495,0.675413730375368,0.22064525310257466,36.00669269075714,0.279998779296875,-0.5995442598823786,0.7520008087158203,-0.17007002882052547,1.674071646252166,0.29096538994764387,1.2130362274839968,-1.74327788543701,83.5617798447992,39.24745940025346,0.4610354187681737,12,-0.7350025177001953,0.2999992370605469,1.3424978256225586,0.14499855041503906,-1.7700004577636719,3,-0.05366337583216885,-1.7692127116405998,40.79999923706055,1.4186265203467436,40.790000915527344,-1.23655217109525,40.650001525878906,-0.05366337583216885
11303,2017-12-08,39.599998474121094,40.29999923706055,38.61000061035156,40.2599983215332,6541700.0,-0.029649665730269614,3.567553495852815,-4.714176725429825,45.53989180941192,49.316018330519626,0.46468109980778394,0.3871358427704621,1.8656168295628106,1.3983886242473105,35.5099141738493,2.200000762939453,-0.40898169228117354,-0.42200202941894815,-1.357131828744265,0.5131277699063688,-0.8895669290816102,0.04556287024371386,1.5699996948242188,38.67182843382686,-5.130222142416102,0.46756489966265946,12,0.29000091552734375,1.1200027465820312,2.672501564025879,1.4150028228759766,-0.80999755859375,4,-0.027777740315822252,-1.7999771119037173,40.810001373291016,-1.7692127116405998,40.79999923706055,1.4186265203467436,40.790000915527344,-0.027777740315822252
11304,2017-12-11,39.599998474121094,39.95000076293945,39.31999969482422,39.61000061035156,3140100.0,0.0,-1.210531247072051,0.015154755368031674,48.258666810903954,50.62100495907325,0.4422057075273571,0.37651136908402805,1.84927731669449,1.367557987227194,34.81914599486438,0.6300010681152344,-0.25414506228283074,-0.40300197601318644,-1.3569768586163704,0.5509729065899975,-0.8799894173147749,0.073985465288402,1.5187997436523446,40.24383057775627,-5.25820527461606,0.47698744130159026,12,0.29000091552734375,0.7500019073486328,2.1550025939941406,1.4150028228759766,-0.8799972534179616,0,-0.04419192089473534,3.567553495852815,39.599998474121094,-1.7999771119037173,40.810001373291016,-1.7692127116405998,40.79999923706055,-0.04419192089473534
11305,2017-12-12,38.88999938964844,39.68999862670898,38.81999969482422,39.599998474121094,4210200.0,-0.017929270500771533,-1.0470599851001978,70.98474446987032,42.26579900934145,51.032105223372426,1.16672889905918,1.0273454124178585,2.5324154320076957,2.0343012515627237,34.092446595629845,0.8699989318847585,-0.1720323008569764,-1.0420009613037138,-2.1049189782616295,0.020917055654201988,-1.5734599697826752,-0.5105419528247523,2.178622875976565,11.382068435074139,-36.040168238677865,0.5314590084789592,12,1.0,1.3250007629394531,2.865001678466797,2.125001907348633,-1.1300010681152344,1,-0.013113868077584967,-1.210531247072051,39.599998474121094,3.567553495852815,39.599998474121094,-1.7999771119037173,40.810001373291016,-0.013113868077584967
11306,2017-12-13,38.63999938964844,39.09000015258789,38.560001373291016,38.900001525878906,3298500.0,-0.006428387861238782,-1.5238147138964577,0.3662006640805493,40.756288041801405,50.452526482678834,1.4220458799072233,1.2343043518591728,2.745003244015294,2.242984633576164,33.391922153012565,0.529998779296875,-0.1285310166341489,-1.2245008468627958,-2.4333543182149526,-0.015647375510638994,-1.8289275825388742,-0.6200741111867174,2.3794504428710965,3.3897510583374686,-47.00945993012134,0.6044267356760793,12,1.2250003814697266,1.4950008392333984,3.115001678466797,2.375001907348633,-0.23999786376953125,2,-0.019151083733396135,-1.0470599851001978,38.88999938964844,-1.210531247072051,39.599998474121094,3.567553495852815,39.599998474121094,-0.019151083733396135
11307,2017-12-14,38.290000915527344,38.79999923706055,38.2599983215332,38.709999084472656,2391900.0,-0.00905793166795077,-1.2499880791544147,1.6153643005956748,32.409400913412966,48.76901587175781,1.6964848057197344,1.5794341939258487,3.046948446365988,2.551926258147887,32.29235047877297,0.5400009155273438,-0.05550541885135374,-1.5199993133544893,-2.9061112969957392,-0.13388732971323947,-2.213055305175118,-0.8269433215338609,2.6310709786230504,1.4707147318306424,-47.18029712259099,0.6930559918206254,12,1.424997329711914,1.424997329711914,3.4650001525878906,2.7250003814697266,0.5499992370605469,3,0.002611608036826807,-1.5238147138964577,38.63999938964844,-1.0470599851001978,38.88999938964844,-1.210531247072051,39.599998474121094,0.002611608036826807
11308,2017-12-15,39.400001525878906,39.54999923706055,38.38999938964844,38.810001373291016,7210100.0,0.02898930749049522,1.606754190830108,-1.4047683923705723,44.3859672605105,47.80179972049554,0.5958424483091989,0.40182568469486313,1.8920978604944736,1.4085032709083976,31.8457528983071,1.2599983215332031,0.030882324376072745,-0.3539987564086928,-1.7094931722663844,1.0014956594489988,-1.0317459643375386,0.32374845152015297,1.3614059539144563,67.45571346021886,20.87069639083426,0.6777472079288455,12,0.2649974822998047,0.31499671936035156,2.354999542236328,1.614999771118164,-0.19000244140625,4,-0.009137070974860384,-1.2499880791544147,38.290000915527344,-1.5238147138964577,38.63999938964844,-1.0470599851001978,38.88999938964844,-0.009137070974860384
11309,2017-12-18,38.52999877929688,39.81999969482422,38.4900016784668,39.63999938964844,4229700.0,-0.022081287129153693,-1.2353005289309185,-1.8813564801344722,41.40750452644071,46.0116562629173,1.2667054488427354,1.2201878562906572,2.7065387393925135,2.241601347294086,31.236600460534998,1.3299980163574219,0.022979328996143522,-1.15150146484374,-2.6074846329398724,0.3044817032523923,-1.8794930488918027,-0.4235098807956774,2.081324151000871,17.307706415288575,-31.344522606527097,0.7279915840480649,12,1.1350002288818288,1.1849994659423757,3.160001754760735,2.485002517700188,-0.4099998474121094,0,0.006748044237420814,1.606754190830108,39.400001525878906,-1.2499880791544147,38.290000915527344,-1.5238147138964577,38.63999938964844,0.006748044237420814
11310,2017-12-19,38.2599983215332,39.20000076293945,38.2599983215332,38.63000106811523,4274600.0,-0.0070075387053673,-4.0810565601996,0.3333356244415381,39.77985120282912,43.20470929559515,1.2740655348251764,1.447857514150634,2.9154047888549997,2.4791393157234296,30.31600780464138,0.94000244140625,0.0071270172774688945,-1.3475017547607422,-2.935429101884594,0.24042559236310979,-2.141465428322668,-0.5535380811988162,2.2102451322386756,0.0,-50.43340225063456,0.7939636735619245,12,1.3299999237060547,1.4549999237060547,3.3300018310546875,2.805002212524414,-0.6299972534179759,1,0.012023076825673495,-1.2353005289309185,38.52999877929688,1.606754190830108,39.400001525878906,-1.2499880791544147,38.290000915527344,0.012023076825673495
11311,2017-12-20,37.9900016784668,38.40999984741211,37.7400016784668,38.27999877929688,5611900.0,-0.007056891137249499,1.436360357611025,0.7837701301111751,34.713387403235444,41.057417441987496,1.233233828346556,1.677035301501192,3.1056845389613414,2.714614180947592,29.496577851771978,0.6699981689453125,-0.12920064263629172,-1.5369985580444308,-3.2819961175432724,0.20799900145441086,-2.4094973377938516,-0.66449977829501,2.347627067370759,12.019242231673388,-36.220812205685874,0.8724987797494191,12,1.029998779296875,1.4649982452392578,3.519998550415039,3.3999996185302734,-0.4200019836425781,2,-0.006054312892119773,-4.0810565601996,38.2599983215332,-1.2353005289309185,38.52999877929688,1.606754190830108,39.400001525878906,-0.006054312892119773
11312,2017-12-21,37.63000106811523,38.25,37.58000183105469,38.20000076293945,2394100.0,-0.009476193588999537,1.0,1.9655358387813657,33.69397053898652,39.74120396749578,1.2233637721126414,1.9902216289998123,3.386589036978492,3.0362121097417187,28.53870914244723,0.6699981689453125,-0.33203359283123746,-1.80249919891358,-3.742861631470376,0.13786323364321618,-2.772680415191978,-0.8323179826351819,2.499817512332669,2.232110926052387,-43.079472900049225,0.9701812162783985,12,1.135000228881843,1.7449989318847727,3.7774991989135813,3.760000228881843,0.6499977111816548,3,0.02046240860769255,1.436360357611025,37.9900016784668,-4.0810565601996,38.2599983215332,-1.2353005289309185,38.52999877929688,0.02046240860769255
11313,2017-12-22,37.97000122070313,37.97000122070313,37.36000061035156,37.56999969482422,2678000.0,0.009035347938801896,2.049991416963821,-0.7017574386636544,27.288138880807054,37.411145308596126,0.7016155271518372,1.5758622282216095,2.9714246845013363,2.6611528843941414,28.039360699659856,0.6100006103515696,-0.5887969565694178,-1.3639991760253807,-3.393833737207835,0.6658353851570737,-2.378916456616608,-0.34908189543415347,1.904835684805441,24.796782007028018,-15.914808706038219,1.0149172805912259,12,0.6199989318847585,1.2949981689453054,3.042499542236321,3.3299999237060476,0.37999725341796164,4,0.022912797048065148,1.0,37.63000106811523,1.436360357611025,37.9900016784668,-4.0810565601996,38.2599983215332,0.022912797048065148
11314,2017-12-26,37.599998474121094,38.0,37.43000030517578,37.9900016784668,2962600.0,-0.009744607181637277,1.780487351017408,-0.9750042915180357,23.980424955692428,35.3794370804129,0.8471726976715956,1.8484652166811202,3.257190301057534,3.0138673698509706,28.15958441812738,0.5699996948242188,-0.8101360328176526,-1.612001800537108,-3.7534096002294177,0.5294059991552018,-2.6827057003832664,-0.5412979006909495,1.9730580759686376,13.043361079725093,-21.439677854033924,1.070703899846156,12,0.9900016784667969,1.6650009155273438,3.3450021743774414,3.700002670288086,-0.1399993896484375,1,0.04281916690660714,2.049991416963821,37.97000122070313,1.0,37.63000106811523,1.436360357611025,37.9900016784668,0.04281916690660714
11315,2017-12-27,37.560001373291016,37.83000183105469,37.41999816894531,37.68000030517578,1941000.0,-0.0010637527248200662,-1.0499909402149554,0.30768704089517496,23.701331675344804,33.48444192858439,0.7584260447235351,1.8228268987774072,3.215906777371572,3.036966459778398,27.71901344122536,0.410003662109375,-0.9197685162113487,-1.5509988784790067,-3.8068163922774687,0.7048186353194552,-2.6789076353782377,-0.42309012157977577,1.747488464030134,19.047705548753683,-8.9014218721573,1.1279087568992303,12,1.029998779296875,1.7049980163574219,3.357499122619629,3.739999771118164,-1.0500030517578125,2,0.014909412622971185,1.780487351017408,37.599998474121094,2.049991416963821,37.97000122070313,1.0,37.63000106811523,0.014909412622971185
11316,2017-12-28,37.91999816894531,37.93999862670898,37.45000076293945,37.66999816894531,1699700.0,0.00958457887358577,2.379284943832165,-2.0833518771656547,27.8033490823923,32.972658391804316,0.3191148527739216,1.4057384496412908,2.7839066549337232,2.6522535555254976,27.184429880640952,0.48999786376952414,-1.0496196885757811,-1.109001922607419,-3.4147744746150863,1.1967706294002483,-2.2618881986112527,0.04388435339641461,1.1537929611394873,62.921117149861985,40.271366256954785,1.1528862760038336,12,0.6700019836425781,1.345001220703125,2.8600025177001953,3.380002975463867,-0.9899978637695312,3,-0.007647603239273826,-1.0499909402149554,37.560001373291016,1.780487351017408,37.599998474121094,2.049991416963821,37.97000122070313,-0.007647603239273826
11317,2017-12-29,37.849998474121094,38.09000015258789,37.709999084472656,37.91999816894531,1551300.0,-0.0018459836024344867,-1.1714441416893733,-0.279998779296875,33.7057579959538,31.785968473520242,0.3577586444739893,1.3844779239373395,2.775414103608405,2.6981565143491792,27.17825924777808,0.3800010681152344,-1.1035597919360498,-1.0760015487670884,-3.4000403428877988,1.248037245353622,-2.2380209458274436,0.08601784829326675,1.01813779359572,67.12303712800146,44.579105440901856,1.1620193970603565,12,0.7400016784667969,1.4150009155273438,2.8350019454956055,3.450002670288086,1.4800033569335938,4,-0.0073975902400185145,2.379284943832165,37.91999816894531,-1.0499909402149554,37.560001373291016,1.780487351017408,37.599998474121094,-0.0073975902400185145
11318,2018-01-02,38.63000106811523,38.650001525878906,38.11000061035156,38.11999893188477,2852100.0,0.020607731187292977,-1.0377439972361375,-7.28577656675729,42.11383929263698,31.864450114208715,-0.6067624911362515,0.5449952651596632,1.9298451322102537,1.9112816389563747,26.378824310988293,0.8000030517578125,-1.1142645588531934,-0.24049892425537678,-2.5355234796538184,2.054525631143065,-1.3880112019545976,0.907013353443844,0.05715892071775386,98.37395096111443,74.84399016871961,1.1475122776992213,1,-0.35000038146971946,0.6349983215332102,2.0324993133544993,2.6700000762939524,-0.19000244140625,1,-0.009060374815967442,-1.1714441416893733,37.849998474121094,2.379284943832165,37.91999816894531,-1.0499909402149554,37.560001373291016,-0.009060374815967442
11319,2018-01-03,38.52999877929688,38.68000030517578,38.349998474121094,38.68000030517578,2587800.0,-0.0025887208401059736,3.3999796551548753,-0.2941194070040483,46.750897555426775,32.6390108200529,-0.5663141893697414,0.5038620677154739,1.9501615003516903,2.007432806083976,27.43154857576,0.3300018310546875,-1.053341140604374,-0.23450107574462464,-2.374028761350864,1.9050266098616149,-1.3042649185477444,0.8352627670584951,-1.1699981689453196,88.09513717749267,60.42490532846947,1.06976384280312,1,-0.5099983215332102,0.7350006103515554,2.1325016021728445,2.7700023651122976,-0.6599998474121094,2,-0.004671692470244904,-1.0377439972361375,38.63000106811523,-1.1714441416893733,37.849998474121094,2.379284943832165,37.91999816894531,-0.004671692470244904
11320,2018-01-04,38.349998474121094,38.84000015258789,38.29999923706055,38.63000106811523,2166900.0,-0.004671692470244904,-1.8421020930582743,1.8666649712629473,47.34916955384093,34.04298661456462,-0.4159459532807901,0.518262426007297,2.027076162967937,2.1807398031225205,28.44784054755572,0.5400009155273438,-1.1470884982445568,-0.2925012588500948,-2.2127520736663158,1.6277495559661261,-1.2526266662582017,0.6676241485580121,-0.9635978698730483,64.7480652066524,32.60174174291912,0.9601254074081103,1,-0.2499980926513672,0.9150009155273438,2.312501907348633,2.950002670288086,-0.8199996948242116,3,-0.023207286181484932,3.3999796551548753,38.52999877929688,-1.0377439972361375,38.63000106811523,-1.1714441416893733,37.849998474121094,-0.023207286181484932
11321,2018-01-05,38.59000015258789,38.68000030517578,38.25,38.459999084472656,2379900.0,0.006258192647093708,1.774183227711807,-0.46428522772170494,52.798498035361355,36.1657118919396,-0.6279199066021235,0.10983530563991195,1.6843299546751922,1.9277082387067423,29.745907802132233,0.43000030517578125,-1.1516620995054367,0.05800037384032919,-1.5718993621258335,1.6879001098064919,-0.7569494941427521,0.8729502418234105,-1.1454555664062482,77.87612710694309,40.1207838907599,0.8149498679830819,1,-0.48999977111816406,0.6749992370605469,2.072500228881836,2.710000991821289,-0.8300018310546875,4,-0.053900021322368374,-1.8421020930582743,38.349998474121094,3.3999796551548753,38.52999877929688,-1.0377439972361375,38.63000106811523,-0.053900021322368374
11322,2018-01-08,38.61999893188477,38.83000183105469,38.47000122070313,38.56999969482422,2605600.0,0.0007773718367003468,-1.8800488288701762,0.3846063558203546,40.88782568626642,37.67678820365731,-0.5617983783902432,-0.09765198639068018,1.5649686036477064,1.8898312156417703,30.927303162825226,0.3600006103515554,-1.1204948159183061,0.19749927520752664,-1.0334498246618793,1.4284483750769326,-0.4179752747271763,0.8129738251422296,-1.119636123046881,69.86282758080206,34.38286085064714,0.6154745499347036,1,-0.48999977111817117,0.6450004577636648,2.0525016784667898,2.680002212524407,-0.5,0,-0.0437596756460219,1.774183227711807,38.59000015258789,-1.8421020930582743,38.349998474121094,3.3999796551548753,38.52999877929688,-0.0437596756460219
11323,2018-01-09,38.5,38.81999969482422,38.47999954223633,38.72000122070313,2447600.0,-0.003107170771713852,-1.6153643005956748,-4.400091554130897,49.575087965004094,40.520639649136385,-0.4008685131110141,-0.06776173353572545,1.5833415245287625,1.9931905599756448,30.09126364737623,0.3400001525878906,-1.0306829493992424,0.13250026702881001,-0.9683484502137389,1.233348984271359,-0.4179240915924609,0.6829246256500809,-0.9460516974121091,42.372870397310315,4.404451846186362,0.5504243586212743,1,-0.37000083923339844,0.7649993896484375,2.1250009536743164,2.8000011444091797,0.6199989318847727,1,0.021558489118303603,-1.8800488288701762,38.61999893188477,1.774183227711807,38.59000015258789,-1.8421020930582743,38.349998474121094,0.021558489118303603
11324,2018-01-10,37.849998474121094,38.459999084472656,37.77999877929688,38.400001525878906,2584600.0,-0.016883156516335207,1.0298572046732803,2.499999999999919,44.75703499472678,42.86016224017882,0.32220853712600217,0.4684285640208401,2.1207791103269926,2.6313857623765387,29.529913080590152,0.7200012207031179,-0.9116873043414557,-0.43000125885009766,-1.3871903368756762,0.5271878191754809,-0.9085957978628869,0.0485932801626916,-0.24460809753320234,6.603736239216571,-34.673392601272504,0.4785945390127894,1,0.2950019836425781,1.4150009155273438,2.530001640319824,3.2600021362304688,1.770000457763679,2,0.015587851423330523,-1.6153643005956748,38.5,-1.8800488288701762,38.61999893188477,1.774183227711807,38.59000015258789,0.015587851423330523
11325,2018-01-11,38.38000106811523,38.45000076293945,37.68999862670898,37.84000015258789,3639900.0,0.014002711105959742,1.2352993975025173,-0.9818143986683183,54.67624517217331,45.84603958348783,-0.08855759975359945,-0.10723906029533481,1.4862413922763977,2.0949340206772646,28.592995184357417,0.7600021362304759,-0.7627432154875535,0.12550125122069744,-0.7895078306059915,1.0405103330473864,-0.3320032896926506,0.5830057921340455,-0.7252263004873356,60.5263598186347,14.906020648134827,0.4575045409133454,1,-0.11500167846678977,0.8349990844726634,2.212498664855964,2.7299995422363352,0.829998016357429,3,-0.013288226212535115,1.0298572046732803,37.849998474121094,-1.6153643005956748,38.5,-1.8800488288701762,38.61999893188477,-0.013288226212535115
11326,2018-01-12,37.900001525878906,38.47000122070313,37.68999862670898,38.47000122070313,4122300.0,-0.012506501534078618,1.7368526722972337,-1.0555532008081763,53.146855012320025,48.00616147419519,0.43394061155655095,0.3314740242056615,1.8446238593981548,2.574090337597177,27.404061331718832,0.7800025939941548,-0.5565752022376387,-0.3174983978271513,-1.2267001263538404,0.5917033306995378,-0.7720992620904994,0.13710246643619683,0.9399986267089844,18.42125516572187,-31.3371201712575,0.4546008642633452,1,0.36499786376953125,1.3149986267089844,2.692498207092285,3.2099990844726562,1.2399978637695312,4,-0.009762605057664131,1.2352993975025173,38.38000106811523,1.0298572046732803,37.849998474121094,-1.6153643005956748,38.5,-0.009762605057664131
11327,2018-01-16,38.38999938964844,38.540000915527344,37.900001525878906,38.0,4402800.0,0.012928703009021048,-1.1695029224641804,-0.6842098218468413,54.729706509038344,49.40792449823978,0.031958024664824336,-0.15878929492299676,1.2436099649637669,2.0833756155489027,25.890763716451794,0.6399993896484375,-0.3195065659042484,0.16749954223632812,-0.7444765259151183,1.0794756103877745,-0.28848849183939507,0.6234875763120513,0.42700073242187386,61.946911617261556,8.657998720441675,0.4559880340757248,1,-0.125,0.75,2.202500343322754,2.720001220703125,1.1599998474121094,1,-0.016410551657500383,1.7368526722972337,37.900001525878906,1.2352993975025173,38.38000106811523,1.0298572046732803,37.849998474121094,-0.016410551657500383
11328,2018-01-17,39.040000915527344,39.93999862670898,38.91999816894531,39.29999923706055,4190900.0,0.016931532592161957,-3.0799707033484873,-0.6666634062365507,65.25425920537941,51.46385357045675,-0.6188472873348445,-0.8823843201187955,0.5168707510594999,1.4423375088401684,25.059232647058426,1.5499992370605398,-0.10154196638287516,0.8355010986328111,0.011404217666246552,1.6595979795993756,0.4234526581495288,1.2475495391160933,-1.3500022888183665,60.000101725260734,1.5534602545274367,0.4120484404832806,1,-0.22500228881836648,-0.21000099182128906,1.5524988174438477,2.0699996948242188,0.6899986267089844,2,-0.023565624028370813,-1.1695029224641804,38.38999938964844,1.7368526722972337,37.900001525878906,1.2352993975025173,38.38000106811523,-0.023565624028370813
11329,2018-01-18,38.790000915527344,39.27999877929688,38.72000122070313,38.93000030517578,3354500.0,-0.006403688374417182,-3.000000000000203,0.5384626670774829,62.47462996306792,53.14446028259307,-0.36664395230997116,-0.6449750861209935,0.687257747758693,1.7028122802509458,24.47729820647255,0.55999755859375,0.05731682769058466,0.5725009918212862,-0.2808979505167386,1.425899934159311,0.14580152065227026,0.9992004629903022,-1.0550022888183648,48.88899061414962,-13.940663055567171,0.42669947116901275,1,0.02499771118163352,-0.13500022888183594,1.5149993896484375,2.135000228881836,1.2900009155273438,3,0.008507295915668234,-3.0799707033484873,39.040000915527344,-1.1695029224641804,38.38999938964844,1.7368526722972337,37.900001525878906,0.008507295915668234
11330,2018-01-19,38.72000122070313,38.93999862670898,38.4900016784668,38.790000915527344,3923000.0,-0.0018045809015743153,1.4324480369515562,0.49999999999994926,58.620709499732925,53.79137266752324,-0.2666846190347343,-0.5678606509499673,0.6848609407817676,1.7815489978022043,23.62299269215108,0.4499969482421804,0.11421941609513198,0.4795011520385799,-0.40301888101581085,1.3620211850929707,0.03824113551138453,0.9207611685657753,-0.9409025939941529,45.77789306640688,-16.336278371668598,0.4412600165271963,1,0.09499740600584516,-0.07000160217285867,1.39999866485595,2.2049999237060476,1.289997100830071,4,0.023243741808055995,-3.000000000000203,38.790000915527344,-3.0799707033484873,39.040000915527344,-1.1695029224641804,38.38999938964844,0.023243741808055995
11331,2018-01-22,37.7599983215332,38.61999893188477,37.56999969482422,38.61999893188477,3914900.0,-0.024793462523359233,1.4418569578254228,12.285776566758841,49.18625690593443,54.71342058081969,0.6293878975549916,0.39424038177192244,1.5727145791815929,2.7483079809539888,22.6899949407118,1.1500015258789134,0.11754416389769773,-0.4690015792846651,-1.371044296188984,0.4330411376196537,-0.9200229377368245,-0.017980220832505722,2.180000305175774,8.016823305396455,-51.255227520156176,0.4510213584521603,1,0.9950008392333984,0.8900012969970703,2.292501449584961,3.1650028228759766,2.19000244140625,0,0.03840044564071299,1.4324480369515562,38.72000122070313,-3.000000000000203,38.790000915527344,-3.0799707033484873,39.040000915527344,0.03840044564071299
11332,2018-01-23,38.400001525878906,38.40999984741211,37.560001373291016,37.70000076293945,3122300.0,0.016949238156632296,1.3611153791133976,-0.8139537978389244,47.86642782982386,54.523569454688555,-0.050404280656046296,-0.19512258920502745,0.8765051225893643,2.1191703873840027,21.583333828793076,0.8499984741210938,0.14513799540080186,0.13250160217285156,-0.7266022110218842,0.9916054153675873,-0.2970503044245163,0.5620535087702194,1.4925971221923788,35.2941647887009,-18.245576327639547,0.4295519065973676,1,0.34999847412109375,0.2499980926513672,1.5999984741210938,2.5,1.0999984741210938,1,0.019270776936579637,1.4418569578254228,37.7599983215332,1.4324480369515562,38.72000122070313,-3.000000000000203,38.790000915527344,0.019270776936579637
11333,2018-01-24,38.84000015258789,38.97000122070313,38.54999923706055,38.560001373291016,3009500.0,0.011458297115234606,-1.7999847413662038,0.3999978201753669,52.70506967971888,55.40668441968768,-0.4884697768164088,-0.5972210240236038,0.39779420576522284,1.6855210836294958,19.955233666373477,0.5699996948242259,0.12917118452377707,0.5290002822875977,-0.3544365585102369,1.4124371230854322,0.08728186188867681,0.9707187026865185,0.959294604492186,74.41864591349908,24.206881437574957,0.4417184203989177,1,-0.09000015258789062,-0.1900005340576172,0.8749980926513672,1.9099998474121094,0.5600013732910156,2,0.018280099940353622,1.3611153791133976,38.400001525878906,1.4418569578254228,37.7599983215332,1.4324480369515562,38.72000122070313,0.018280099940353622
11334,2018-01-25,39.209999084472656,39.29999923706055,38.79999923706055,39.099998474121094,2485500.0,0.00952623404817654,2.4482649759280206,0.3928610354223433,57.263511554268526,55.6941584621427,-0.7210958577699031,-0.8858355785449277,0.0035451382121891584,1.3164231750313107,18.1356654026717,0.5,0.1876333724246635,0.8184991836547866,-0.08532422701112097,1.7223225943206941,0.3665874783218328,1.2704108889877403,0.4997239372558582,94.82757108719005,44.53556131281179,0.45191170533295266,1,-0.45999908447265625,-0.5599994659423828,0.4799995422363281,1.5400009155273438,0.720001220703125,3,0.013261934963155753,-1.7999847413662038,38.84000015258789,1.3611153791133976,38.400001525878906,1.4418569578254228,37.7599983215332,0.013261934963155753
11335,2018-01-26,38.11999893188477,39.27999877929688,38.099998474121094,39.2599983215332,3225400.0,-0.027799035400118854,-1.000000000000012,-10.36357331113879,46.52879672015133,54.95881865190174,0.3667076592594398,0.26168605950403645,1.0454906998691413,2.3984404592003585,16.503303138983107,1.1800003051757884,0.18307984339694627,-0.29950084686278444,-1.1262767931546804,0.5272750994291115,-0.7128888200087289,0.11388712628316,1.50373522390624,32.18380724793411,-14.015101503653568,0.4133879731459472,1,0.6300010681152273,0.5300006866455007,1.5699996948242116,2.6300010681152273,2.440002441406243,4,0.051416656717965026,2.4482649759280206,39.209999084472656,-1.7999847413662038,38.84000015258789,1.3611153791133976,38.400001525878906,0.051416656717965026
11336,2018-01-29,37.63000106811523,38.349998474121094,37.5099983215332,38.16999816894531,4874400.0,-0.012854089126421608,-1.153839382216723,0.47368192100227124,43.153544923183645,53.672578475695666,0.9100832218043067,0.7682317571099304,1.4910654980677336,2.8800798385797037,15.19922367033431,0.8400001525878906,0.2403898498345427,-0.7749988555908303,-1.647563635326037,0.09756592414437648,-1.21128124545843,-0.33871646572323044,1.9111837763757862,6.704060625950612,-34.99368134021933,0.4362823898676021,1,1.0949974060058665,1.0199985504150462,2.0224971771240305,3.1199989318847727,3.1100006103515696,0,0.06324733419778195,-1.000000000000012,38.11999893188477,2.4482649759280206,39.209999084472656,-1.7999847413662038,38.84000015258789,0.06324733419778195
11337,2018-01-30,37.56999969482422,37.86999893188477,37.400001525878906,37.52999877929688,3557300.0,-0.0015945089446688376,-2.133363851377174,-0.07407616719765182,43.51464746799007,51.25706606043018,0.9404318121439772,0.8497477888302214,1.524695828755064,2.9311293207506637,14.139251268728712,0.4699974060058665,0.20773792320708395,-0.821000289916995,-1.7388677219037163,0.09686714206972624,-1.2799340059103557,-0.3620665739236344,1.8493139582893292,8.947282828019185,-31.31570000103339,0.45893371599336225,1,0.7800006866455078,1.0799999237060547,1.6675004959106445,2.920001983642578,3.450000762939453,1,0.06334844523416683,-1.153839382216723,37.63000106811523,-1.000000000000012,38.11999893188477,2.4482649759280206,39.209999084472656,0.06334844523416683
11338,2018-01-31,38.27999877929688,38.310001373291016,37.56999969482422,37.66999816894531,4819300.0,0.018898032745272353,1.2089411175258202,15.249666221631724,52.97372133834086,50.20140954657162,0.12436775308491121,0.1182454699480644,0.759281028924164,2.2120646419632664,13.768760825477862,0.7400016784667969,0.23632885365650935,-0.09350109100341086,-1.005509589057226,0.8185074070504044,-0.5495053400303149,0.3625031580234932,0.977769903637892,46.315700710538785,1.7208979140879919,0.456004249026906,1,0.07000160217284446,0.37000083923339133,0.790001869201653,2.13000297546386,3.5300025939941335,2,0.03187046132725935,-2.133363851377174,37.56999969482422,-1.153839382216723,37.63000106811523,-1.000000000000012,38.11999893188477,0.03187046132725935
11339,2018-02-01,38.349998474121094,38.70000076293945,37.97000122070313,38.11999893188477,2899700.0,0.0018286232250892542,-1.754741425846666,0.3770480526302464,49.77841512580898,49.2189323939134,-0.016326940554989733,0.035910317579393336,0.6509449762142907,2.1329950116472176,13.24818002980157,0.729999542236321,0.22273148098736328,-0.014501380920407314,-0.9235550275445803,0.8945522657037657,-0.4690282042324938,0.4400254423916792,0.75914883624921,50.5318263904387,7.62375881915829,0.4545268233120848,2,1.9073486328125e-06,0.32000160217285156,0.5775012969970703,1.950002670288086,3.3000030517578125,3,0.027379480926612354,1.2089411175258202,38.27999877929688,-2.133363851377174,37.56999969482422,-1.153839382216723,37.63000106811523,0.027379480926612354
11340,2018-02-02,37.459999084472656,38.18999862670898,37.45000076293945,38.099998474121094,1848700.0,-0.023207286181484932,-1.2424312483382631,-2.7826115801171807,46.935916276430596,48.96889454619075,0.7556051181367707,0.9020637494217567,1.4992127568543197,2.9981187672739935,13.1654335612524,0.8999977111816406,0.06939111107794105,-0.8600008010864286,-1.8551050735730712,0.13510347140021395,-1.35755293732975,-0.36244866484310734,1.5124165631383377,4.615199523456001,-39.68049514961871,0.49755213624332234,2,0.8900012969970703,1.210000991821289,1.4675006866455078,2.8400020599365234,4.1599998474121165,4,0.06593703366444958,-1.754741425846666,38.349998474121094,1.2089411175258202,38.27999877929688,-2.133363851377174,37.56999969482422,0.06593703366444958
11341,2018-02-05,36.5099983215332,37.65999984741211,36.5099983215332,37.31999969482422,3306200.0,-0.02536040539662565,-1.8395051262851034,1.265628352764466,37.69633324861779,47.83888403716785,1.6870588723370403,1.7794810990565182,2.4000958157987498,3.9209798770508115,13.322193088944811,1.1500015258789062,-0.08850043446487632,-1.7060014724731474,-2.9784206002142213,-0.43358234473207347,-2.3422110363436843,-1.0697919086026104,2.3366241963392227,0.0,-40.32535800818483,0.6362095638705352,2,1.3950004577636719,1.7150001525878906,2.417501449584961,3.7900028228759766,4.430000305175774,0,0.11092860142283723,-1.2424312483382631,37.459999084472656,-1.754741425846666,38.349998474121094,1.2089411175258202,38.27999877929688,0.11092860142283723
11342,2018-02-06,36.93000030517578,37.0099983215332,35.599998474121094,35.709999084472656,6239600.0,0.011503752477437512,1.043482106822793,-1.5061717929517702,35.762486048819866,45.95637474484574,1.1584298695769917,1.2926518778545244,1.9374228569915175,3.481753187457514,13.99524295153036,1.4099998474121094,-0.2175016368035969,-1.2014995574951186,-2.580916992730451,0.17791787774021373,-1.8912082751127883,-0.5117908398774489,1.6829597930627216,42.90325319603715,4.8573211864524595,0.6897087176176676,2,0.5199985504150391,0.8399982452392578,1.9974994659423828,3.3700008392333984,4.040000915527351,1,0.10316819230453778,-1.8395051262851034,36.5099983215332,-1.2424312483382631,37.459999084472656,-1.754741425846666,38.349998474121094,0.10316819230453778
11343,2018-02-07,39.33000183105469,40.5,39.310001373291016,40.09000015258789,7549100.0,0.06498785556583231,-1.974999403952984,-0.6229488205718288,52.82427103808391,45.46312579860301,-1.3016363234538701,-1.0982896253507448,-0.4917810675384686,1.0754893291529015,14.064003313790852,3.5699996948242188,-0.16403315945526487,1.1570018768310533,-0.31587098029859106,2.6298747339606976,0.4205654482662311,1.8934383053958754,-3.7300033569335938,76.12249378360241,37.81857396679169,0.7364364285648238,2,-1.2800025939941406,-1.2800025939941406,-0.40250205993652344,0.9699993133544922,1.2699966430664062,2,0.042969706280933107,1.043482106822793,36.93000030517578,-1.8395051262851034,36.5099983215332,-1.2424312483382631,37.459999084472656,0.042969706280933107
11344,2018-02-08,38.43999862670898,39.150001525878906,38.099998474121094,39.09000015258789,7398600.0,-0.022629116778809077,1.727265521273012,0.8552670544950879,48.651241043462086,45.69895294563754,-0.5949046858156777,-0.17056363550960185,0.35485186706628014,1.952075258630103,13.012110161477858,1.2300033569335938,-0.16821100580901316,0.2374986648559485,-1.2317644500555147,1.7067617797674117,-0.49713289259977955,0.9721302223116766,-2.8400001525878835,57.95916873879905,19.749664411999333,0.7346315574557303,2,-0.3899993896484304,-0.3899993896484304,0.3325014114379954,1.8600025177002024,1.7900009155273509,3,0.08766916927620505,-1.974999403952984,39.33000183105469,1.043482106822793,36.93000030517578,-1.8395051262851034,36.5099983215332,0.08766916927620505
11345,2018-02-09,37.86999893188477,38.72999954223633,36.75,38.68000030517578,6432800.0,-0.0148282964408889,3.351648075254348,1.246153033557495,50.550553302632515,46.52084276557629,-0.07162944704458596,0.37868427038807084,0.8887930590758018,2.5012151561622815,12.097315892608352,1.9799995422363281,-0.25778500583211894,-0.30700092315672833,-1.7809881517127266,1.16698630539927,-1.0439945374347275,0.4299926911212708,-2.172000427246104,46.326525528101996,4.120310355234949,0.7369936142779998,2,0.18000030517577414,0.18000030517577414,0.772500991821282,2.430002212524407,2.0200004577636648,4,0.09981522842905455,1.727265521273012,38.43999862670898,-1.974999403952984,39.33000183105469,1.043482106822793,36.93000030517578,0.09981522842905455
11346,2018-02-12,37.52999877929688,38.540000915527344,37.400001525878906,38.36999893188477,5383700.0,-0.008978087197716422,-1.072736226275042,1.037035467205442,45.51082287211598,46.742640032701395,0.28238992207501923,0.7268072568637223,1.1886852023341703,2.82088104042149,11.172816791092647,1.1399993896484375,-0.43034504678590935,-0.6285009384155202,-2.1262233762155773,0.8692214993845369,-1.3773621573155523,0.12036028048451186,-1.7359602447509843,39.3877490646211,-3.5402484847794895,0.7488612189000299,2,0.5200004577636648,0.5200004577636648,1.1525011062622,2.7700023651122976,2.2900009155273366,0,0.10897949069063406,3.351648075254348,37.86999893188477,1.727265521273012,38.43999862670898,-1.974999403952984,39.33000183105469,0.10897949069063406
11347,2018-02-13,37.7599983215332,37.79999923706055,37.33000183105469,37.38000106811523,3654000.0,0.006128418590922058,1.0434710497072628,-0.4523776004650381,44.30378982796042,45.779314309325784,0.09183321787636345,0.4713563037182098,0.9091401020828727,2.5689638424199472,10.357474625789827,0.4699974060058594,-0.44317328250930643,-0.36700134277343466,-1.8707115315108425,1.1367088459639731,-1.118856437142135,0.3848537515952657,-1.871840557678226,26.93328857421875,-11.515177111121218,0.751855094368703,2,0.29000091552734375,0.29000091552734375,0.9225015640258789,2.5400028228759766,1.3800010681152344,1,0.08421611352038472,-1.072736226275042,37.52999877929688,3.351648075254348,37.86999893188477,1.727265521273012,38.43999862670898,0.08421611352038472
11348,2018-02-14,38.11999893188477,38.209999084472656,37.349998474121094,37.5,5204000.0,0.009533914892847717,1.150003576282097,1.631587929407501,44.24498641493173,45.164488897006095,-0.32771264058492733,0.04099956017839901,0.5082360377417885,2.1885970996361905,10.658550570737615,0.8600006103515625,-0.37754249543583285,0.03899936676025817,-1.4020962046833816,1.480094938203898,-0.6815484189615617,0.759547152482078,-2.139604323306898,57.083252535977635,24.701982572503383,0.7205477857218208,2,-0.06999969482422586,-0.06999969482422586,0.5775003433227468,2.180002212524407,0.6500015258788991,2,0.07476396560007581,1.0434710497072628,37.7599983215332,-1.072736226275042,37.52999877929688,3.351648075254348,37.86999893188477,0.07476396560007581
11349,2018-02-15,39.11999893188477,39.209999084472656,38.29999923706055,38.47999954223633,3011000.0,0.026232949318462984,1.219512648982592,1.0322588584191126,55.33048763030153,46.0972190474362,-1.3488473677766564,-0.9834312411867003,-0.5512271727729185,1.1706457154945369,11.026482943947201,1.0900001525878835,-0.2802828268528401,1.0224994659423885,-0.45974527223995665,2.5047442041247336,0.2813770968512159,1.763621835033561,-3.0492122154784553,96.34145585029043,61.29411068188267,0.7411223690911739,2,-1.0699996948242259,-1.0699996948242259,-0.4224996566772532,1.180002212524407,0.1900024414062429,3,0.03783230016987682,1.150003576282097,38.11999893188477,1.0434710497072628,37.7599983215332,-1.072736226275042,37.52999877929688,0.03783230016987682
11350,2018-02-16,39.61999893188477,39.77000045776367,38.68999862670898,39.0099983215332,2589500.0,0.012781186443041381,1.3736208457694914,0.9531268626469261,60.59635983090228,48.641666445467806,-1.687710565166256,-1.488884429527097,-1.1106196314679053,0.6584532972931996,11.662369334997038,1.0800018310546946,-0.3035356651214869,1.4774995803833093,-0.13338323403453245,3.088382394801151,0.6720581731743849,2.2829409875922337,-3.460627949806579,93.85239302035109,52.93873946357897,0.8054414072089217,2,-1.5699996948242259,-1.5699996948242259,-0.914999008178718,0.680002212524407,-0.43000030517579546,4,0.015396280333078272,1.219512648982592,39.11999893188477,1.150003576282097,38.11999893188477,1.0434710497072628,37.7599983215332,0.015396280333078272
11351,2018-02-20,39.209999084472656,39.45000076293945,39.06999969482422,39.33000183105469,3836100.0,-0.010348305362576915,1.1111134658585173,-0.1967256172299049,58.41888328912882,51.15904391661325,-0.9548513949546518,-1.0168170817695952,-0.7663233457379306,1.0511980761959023,11.18692657705649,0.549999237060554,-0.3132327557486789,0.9949996948242159,-0.6729082213407693,2.662907610989201,0.16104573674171974,1.828953652906712,-2.963815522036029,77.04911112813481,30.766242273958,0.833953958082494,2,-0.5849990844726562,-1.1599998474121094,-0.4699993133544922,1.0900020599365234,-0.02000045776367898,1,0.017342522852673792,1.3736208457694914,39.61999893188477,1.219512648982592,39.11999893188477,1.150003576282097,38.11999893188477,0.017342522852673792
11352,2018-02-21,39.13999938964844,39.63000106811523,39.099998474121094,39.15999984741211,3466100.0,-0.0017852511211084998,-9.599809269502051,0.16666666666666666,54.72527490953721,51.37026656899694,-0.6016676291058971,-0.9365536776749082,-0.7645177283543703,1.1030411305530663,10.720169751765269,0.5300025939941335,-0.2276751996267521,0.8880001068115249,-0.8292881010752922,2.605288314698342,0.0293560028681199,1.7466442107549298,-2.8087394984605396,73.96691935074536,26.544432379750006,0.8586441039434071,2,-0.8799991607666016,-1.0900001525878906,-0.39999961853027344,1.1600017547607422,0.5699996948242188,2,0.01737353898261995,1.1111134658585173,39.209999084472656,1.3736208457694914,39.61999893188477,1.219512648982592,39.11999893188477,0.01737353898261995
11353,2018-02-22,39.54999923706055,39.86999893188477,39.20000076293945,39.20000076293945,2968800.0,0.010475213433972286,-2.82857765667579,-17.499523173755485,56.355932032161434,52.2263433455191,-1.0920162233379642,-1.3603824010685628,-1.2003454553158548,0.6702186240714596,11.113139339810884,0.7299995422363352,0.04601833883332773,1.2625000000000028,-0.533517710077831,3.0585177100778367,0.3644911449610859,2.1605088550389198,-3.1353645436964044,79.61784987098024,31.24246894172127,0.8980088550389177,2,-1.239999771118164,-1.5,-0.8474998474121094,0.7500019073486328,-0.6599998474121094,3,-0.010366620867793053,-9.599809269502051,39.13999938964844,1.1111134658585173,39.209999084472656,1.3736208457694914,39.61999893188477,-0.010366620867793053
11354,2018-02-23,39.72999954223633,39.7599983215332,39.400001525878906,39.560001373291016,1660500.0,0.004551208815374963,2.1304650699927024,0.48571117166212535,63.00113741681848,53.60974158042865,-1.1955067193004894,-1.5804590815284882,-1.4046145356945345,0.4701266934690551,11.969060890041526,0.3599967956542969,0.33249020690026754,1.4165002822876005,-0.4494415179550657,3.2824420825302667,0.4835293821662674,2.3494711824089336,-3.233657542739465,88.13564801344796,32.811103190195105,0.9329709001213339,2,-1.1299991607666016,-1.6800003051757812,-0.9075002670288086,0.5700016021728516,-0.06999969482421875,4,-0.024163078165961083,-2.82857765667579,39.54999923706055,-9.599809269502051,39.13999938964844,1.1111134658585173,39.209999084472656,-0.024163078165961083
11355,2018-02-26,40.08000183105469,40.09000015258789,39.5099983215332,39.83000183105469,1341900.0,0.008809521592022085,3.296363276724406,1.4706040750381473,71.9557176526452,56.54806322270967,-1.3399641003876184,-1.872076327891989,-1.7524300176466667,0.10090600045853648,12.117249325319335,0.5800018310546875,0.2948265729896278,1.6685024261474624,-0.35396442076142876,3.6909692730563535,0.6572690026930204,2.6797358496019044,-3.503586671547758,99.01977283861967,35.18112809253297,1.0112334234544451,2,-1.3700008392333984,-2.0300025939941406,-1.3450021743774414,0.0149993896484375,0.009998321533203125,0,-0.019211587389875384,2.1304650699927024,39.72999954223633,-2.82857765667579,39.54999923706055,-9.599809269502051,39.13999938964844,-0.019211587389875384
11356,2018-02-27,40.0099983215332,40.2400016784668,39.959999084472656,40.099998474121094,2342200.0,-0.0017465944691460455,-1.9474170297347762,-0.3600006103515625,69.79430571375197,59.3803427655754,-0.9847326215680354,-1.7018836820693082,-1.6729485806606093,0.1475761375498692,11.696733989929792,0.2800025939941406,0.37543124957270635,1.479499053955081,-0.6276570483355783,3.5866551562457403,0.4259210028097513,2.5330771051004106,-3.3551114652164102,79.82432364603724,12.786534603556788,1.0535780511453297,2,-1.2149982452392578,-1.9599990844726562,-1.2774991989135742,-0.28499794006347656,0.270000457763679,1,-0.02049486951322632,3.296363276724406,40.08000183105469,2.1304650699927024,39.72999954223633,-2.82857765667579,39.54999923706055,-0.02049486951322632
11357,2018-02-28,39.95000076293945,40.4900016784668,39.86999893188477,39.97000122070313,3596500.0,-0.0014995641367337997,-5.88876173522415,0.22222693171711366,55.69851304113067,60.65295683515306,-0.6497412710826964,-1.5330399824586038,-1.5926916339490162,0.18078052509878262,11.21192171202923,0.6200027465820241,0.4839580033539548,1.3005014419555678,-0.8466980707076246,3.4477009546187602,0.22690168562397162,2.374101198287164,-3.218211643748994,58.13949362147584,-7.429032332956417,1.073599756331595,2,-0.5550003051757812,-1.9000015258789062,-1.2475013732910156,-0.3600006103515625,-0.69000244140625,2,-0.01902383283395348,-1.9474170297347762,40.0099983215332,3.296363276724406,40.08000183105469,2.1304650699927024,39.72999954223633,-0.01902383283395348
11358,2018-03-01,39.5,40.27999877929688,39.08000183105469,40.04999923706055,3963300.0,-0.011264098982368687,1.3762355296205875,27.49933244324791,60.60000564574773,61.238458836869306,0.01854935924386325,-1.040289645079227,-1.1630269384739762,0.5967882374813058,11.047429377722295,1.1999969482421946,0.6842748850433722,0.7895006179809556,-1.382673306667563,2.961674542629474,-0.29658634434330367,1.8755875803052149,-2.6928466631933503,29.787107404030593,-35.22609634600077,1.0860869623242604,3,0.09000015258789062,-1.4500007629394531,-0.8000001907348633,0.034999847412109375,-0.20000076293945312,3,0.005316432518295056,-5.88876173522415,39.95000076293945,-1.9474170297347762,40.0099983215332,3.296363276724406,40.08000183105469,0.005316432518295056
11359,2018-03-02,39.400001525878906,39.72000122070313,38.56999969482422,39.290000915527344,2715500.0,-0.0025316069397745,2.066670735677044,-0.20000138716456628,66.88743617964593,61.93746732006304,0.18153328085605835,-0.9039397067810597,-1.056898728580805,0.662026715320593,11.2249400698569,1.1500015258789134,0.8972672294363875,0.6370019912719727,-1.5491958562894865,2.823199838833432,-0.45609693250875694,1.7301009150527022,-2.5189912558083876,43.229217371954455,-23.150207866348133,1.0930989237807294,3,0.12999916076660156,-1.3500022888183594,-0.7000017166137695,-0.13500213623046875,0.7399978637695312,4,-0.01294421615429342,1.3762355296205875,39.5,-5.88876173522415,39.95000076293945,-1.9474170297347762,40.0099983215332,-0.01294421615429342
11360,2018-03-05,39.93000030517578,39.93999862670898,38.810001373291016,39.18000030517578,3595900.0,0.013451745146475735,1.9350705969779896,6.818143986683313,75.42373840235337,63.82689566597689,-0.3351075192846693,-1.306383236751003,-1.5657785046575725,0.09935826587314978,10.910775220850722,1.1299972534179616,1.1157898121418128,1.0435007095336886,-1.1116143910772323,3.1986158101446094,-0.03405684077176829,2.1210582598391454,-2.976610240506673,70.83329194126166,0.9966563437389055,1.0775575503054597,3,-0.39999961853027344,-1.8800010681152344,-1.2300004959106445,-0.6650009155273438,0.31999969482421875,0,-0.0067618446205890415,2.066670735677044,39.400001525878906,1.3762355296205875,39.5,-5.88876173522415,39.95000076293945,-0.0067618446205890415
11361,2018-03-06,40.560001373291016,40.709999084472656,39.7599983215332,40.0,2572600.0,0.01577763744804117,1.209312331720213,0.7466684977213541,77.34376513398365,66.34006124647094,-0.8420195674406799,-1.704818053919368,-2.1582003435254435,-0.5670062393697819,9.92093457447705,0.9500007629394531,1.158442970384172,1.4710016250610352,-0.49685581886525654,3.438859068987327,0.4870729030978893,2.454930347024181,-3.535679109915293,92.99075916062375,16.994848892768815,0.9839287219631472,3,-0.9200019836425781,-2.4050025939941406,-1.860001564025879,-1.2950019836425781,-0.0500030517578125,1,-0.011587800907043921,1.9350705969779896,39.93000030517578,2.066670735677044,39.400001525878906,1.3762355296205875,39.5,-0.011587800907043921
11362,2018-03-07,40.7400016784668,41.08000183105469,40.18999862670898,40.2400016784668,2529000.0,0.004437877196284079,-1.9666471695233754,0.8928549533041328,76.51823331727135,68.58031694481649,-0.8618213691920076,-1.670389151498327,-2.2861493266088004,-0.7794990155491135,8.273857461613481,0.8900032043457102,1.1108638734380563,1.4605018615722685,-0.35944158020308237,3.2804453033476193,0.550530140684593,2.370473582459944,-3.568252342247199,86.45418871640865,7.732758182921231,0.9099717208876749,3,-0.9150009155273438,-2.4000015258789062,-2.0525026321411133,-1.4750022888183594,-0.10000228881835938,2,-0.011291185081444222,1.209312331720213,40.560001373291016,1.9350705969779896,39.93000030517578,2.066670735677044,39.400001525878906,-0.011291185081444222
11363,2018-03-08,41.02000045776367,41.15999984741211,40.54999923706055,40.709999084472656,2497700.0,0.006872821987262467,1.0677981443765558,0.6200027465820312,72.51185990844718,69.63706388833079,-1.0184754242901874,-1.9154941398774525,-2.52073088612304,-1.0898936113363646,8.395139286173762,0.6100006103515625,1.1266486233855844,1.6560007095336928,-0.32373395546341044,3.635735374530796,0.6661333770351447,2.645868042032241,-3.613755971853969,94.59461847874596,17.35422758940777,0.9898673324985507,3,-1.1550006866455078,-2.6400012969970703,-2.520000457763672,-1.7550010681152344,-0.26000213623046875,3,-0.04290595116015805,-1.9666471695233754,40.7400016784668,1.209312331720213,40.560001373291016,1.9350705969779896,39.93000030517578,-0.04290595116015805
11364,2018-03-09,41.810001373291016,41.86999893188477,40.90999984741211,41.16999816894531,3536000.0,0.019258920202616103,1.526318959589188,2.064517319879407,74.27939472370936,69.89525022956013,-1.6566100703872664,-2.5719427072002574,-3.243270178170924,-1.9076018014105074,9.304884883752464,0.9599990844726634,1.2256563092210158,2.277501487731932,0.06851461184997021,4.486488363613894,1.1730080497909512,3.381994925672913,-4.1034564584611175,98.03929390645236,21.95422552928197,1.1044934379409799,3,-1.5900020599365234,-3.075002670288086,-3.3100013732910156,-2.545001983642578,-0.40000152587890625,4,-0.06003353393415345,1.0677981443765558,41.02000045776367,-1.9666471695233754,40.7400016784668,1.209312331720213,40.560001373291016,-0.06003353393415345
11365,2018-03-12,41.650001525878906,41.93999862670898,41.47999954223633,41.93000030517578,2512100.0,-0.003826831909991779,2.0667073573918224,-0.4374959022011885,78.63851194644383,70.87793981097033,-1.3974413073666412,-2.228490462847361,-3.0149875835685336,-1.7739661682168162,9.419929564857336,0.45999908447264914,1.2808707622726985,1.9285015106201158,-0.3278902120854923,4.184893233325724,0.8003056492673153,3.0566973719729162,-3.5271112093435235,86.69738255808691,10.290837934316968,1.1281958613528034,3,-1.3950023651123047,-2.880002975463867,-3.1400012969970703,-2.3850021362304688,-0.40000152587890625,0,-0.03625455176255499,1.526318959589188,41.810001373291016,1.0677981443765558,41.02000045776367,-1.9666471695233754,40.7400016784668,-0.03625455176255499
11366,2018-03-13,41.61999893188477,41.9900016784668,41.540000915527344,41.84000015258789,2003500.0,-0.0007203503696270319,-1.368442186841207,0.7857220708446613,79.38384577070818,73.50964344759005,-1.2460818987029683,-1.977765662233601,-2.927248581113652,-1.767416820158033,9.554346405018107,0.4500007629394531,1.263626489147029,1.6939989089965906,-0.4653824613182138,3.853380279311395,0.6143082238391884,2.7736895941539927,-3.0390556181285575,79.44432670707461,2.61644603966694,1.0796906851574026,3,-1.339998245239265,-2.8249988555908274,-3.109998703002937,-2.3549995422363352,-0.7000007629394602,1,-0.03291684207217094,2.0667073573918224,41.650001525878906,1.526318959589188,41.810001373291016,1.0677981443765558,41.02000045776367,-0.03291684207217094
11367,2018-03-14,40.93999862670898,41.79999923706055,40.849998474121094,41.61000061035156,2173000.0,-0.01633830664649183,-1.2352898937721868,3.0454466638924873,65.47881613691422,74.05173350216411,-0.4591686764469145,-1.1039105929004904,-2.193966486125788,-1.1171377778925233,9.37643239845099,0.9500007629394531,1.1253120923737825,0.8549985885620046,-1.0905722105355267,2.800569387659536,-0.11778681098675747,1.8277839881107667,-1.8817871418932839,27.083245030305104,-47.35140215575133,0.972785399548765,3,-0.6599979400634695,-2.144998550415032,-2.874999999999993,-2.1000003814697195,-0.27000045776366477,2,-0.010503183185141651,-1.368442186841207,41.61999893188477,2.0667073573918224,41.650001525878906,1.526318959589188,41.810001373291016,-0.010503183185141651
11368,2018-03-15,40.97000122070313,41.29999923706055,40.84000015258789,41.08000183105469,2097400.0,0.0007328430630326732,-1.4864630801905272,0.16417952937022284,64.28570800742196,73.76265259413923,-0.2891278578787748,-0.9585984219092936,-2.1943857645434193,-1.1742744603518318,9.521393376165726,0.45999908447265625,1.0221821578038117,0.7425010681152386,-1.0044234071679057,2.489425543398383,-0.13096116952632997,1.6159633057568072,-1.5013391087762855,11.3044257063821,-58.860884621898016,0.8734622376415709,3,-0.5699996948242259,-1.6000003814697337,-3.3600025177002024,-2.585002899169929,-0.47999954223633523,3,-0.008054718604400102,-1.2352898937721868,40.93999862670898,-1.368442186841207,41.61999893188477,2.0667073573918224,41.650001525878906,-0.008054718604400102
11369,2018-03-16,40.599998474121094,41.18000030517578,40.43999862670898,41.0,4327000.0,-0.00903106506121032,-1.055556732929238,3.6363573311141204,55.96325298569488,71.60037643673273,0.30060739025201144,-0.49754200559208783,-1.7952653568485744,-0.8395810040669431,10.212004447074493,0.740001678466804,1.0698453118921805,0.29849834442138956,-1.374725171937996,1.9717218607807752,-0.5381134137583032,1.1351101026010824,-0.7783488228786553,10.322550476959686,-53.871595137280146,0.8366117581796936,3,0.27500152587890625,-1.2299976348876953,-2.549999237060547,-2.2150001525878906,-0.4399986267089844,4,0.003940883089295966,-1.4864630801905272,40.97000122070313,-1.2352898937721868,40.93999862670898,-1.368442186841207,41.61999893188477,0.003940883089295966
11370,2018-03-19,40.22999954223633,40.560001373291016,40.0,40.54999923706055,3125500.0,-0.00911327452686006,2.294087288230674,0.7999961853172862,52.36052626408815,68.82446100674434,0.8019723925926314,-0.0837964800752502,-1.3940450050345135,-0.5171413255733199,10.38588092885172,0.5999984741210938,1.122601471399129,-0.10200061798095561,-1.7448818392196372,1.540880603257726,-0.9234412286002964,0.7194399926383852,1.7600021362304688,11.557756193127034,-48.566594541752735,0.8214406106193408,3,0.7650012969970703,-0.8599987030029297,-2.1800003051757812,-1.845001220703125,-0.00999832153319602,0,0.029331352687114398,-1.055556732929238,40.599998474121094,-1.4864630801905272,40.97000122070313,-1.2352898937721868,40.93999862670898,0.029331352687114398
11371,2018-03-20,39.88999938964844,40.36999893188477,39.599998474121094,40.27999877929688,2198300.0,-0.008451408313612685,1.701757438663608,1.218749254941252,49.39269941999687,65.81051279593606,1.1587980598946146,0.3264994394243246,-1.0338677011250468,-0.2273199862978288,10.612093073650641,0.770000457763679,1.154429583736352,-0.4760007858276367,-2.0477170522519543,1.095715480596681,-1.2618589190397955,0.3098573473845221,2.060202255249024,13.181855225353162,-45.244049030945476,0.7858581332121581,3,0.9050006866455078,-0.2299976348876953,-1.8400001525878906,-1.5050010681152344,0.5400009155273438,1,0.03409377365657429,2.294087288230674,40.22999954223633,-1.055556732929238,40.599998474121094,-1.4864630801905272,40.97000122070313,0.03409377365657429
11372,2018-03-21,39.81999969482422,40.13000106811523,39.650001525878906,39.93000030517578,1585100.0,-0.0017548181472869517,-1.133345766505004,0.2820532884698098,53.5087645916187,63.6990577607329,1.212029242496378,0.4743766422424329,-0.9450553466778757,-0.20091105633909478,10.719777530068871,0.479999542236321,1.09627197171028,-0.580000495910646,-2.0671953603201416,0.9071943684988497,-1.3235979281153973,0.16359693629410543,2.0361938232421863,12.941242468781205,-47.078706025047246,0.7435974322047487,3,0.9750003814697266,-0.15999794006347656,-1.7700004577636719,-1.4350013732910156,0.7299995422363281,2,0.02762427128456424,1.701757438663608,39.88999938964844,2.294087288230674,40.22999954223633,-1.055556732929238,40.599998474121094,0.02762427128456424
11373,2018-03-22,39.13999938964844,39.95000076293945,39.13000106811523,39.560001373291016,2406500.0,-0.017076853600884512,-2.7272829733923154,3.8181786655569425,47.47079979397695,60.72032499076265,1.7850206228429997,1.1827247887564454,-0.249887652450127,0.42663099116432335,10.836794657057846,0.8199996948242259,0.9467924760606294,-1.2395008087158175,-2.786144106904082,0.30714248947244727,-2.0128224578099463,-0.46617915962168865,2.6259463266601557,0.4877231831337942,-59.109188334694025,0.7733216490941319,3,1.4200019836425781,0.5300006866455078,-1.0900001525878906,-0.7550010681152344,0.9500007629394531,3,0.039090413979452565,-1.133345766505004,39.81999969482422,1.701757438663608,39.88999938964844,2.294087288230674,40.22999954223633,0.039090413979452565
11374,2018-03-23,38.77000045776367,39.52999877929688,38.68999862670898,39.09000015258789,2847700.0,-0.009453217620198018,-2.499976158308785,0.7619004368715997,38.3534319586911,56.24420499212344,1.8756959259179524,1.5569405487206183,0.15224666518273722,0.7408488724779119,11.101973364968154,0.8400001525879048,0.7766954804768034,-1.561499786376956,-3.2464211174637683,0.12342154470985633,-2.403960451920362,-0.7190391208335498,2.8377885796533207,4.2781665000717615,-51.67097170296579,0.842460665543407,3,1.5699996948242188,1.375,-0.720001220703125,-0.38500213623046875,0.48999786376953125,4,0.044364230084983136,-2.7272829733923154,39.13999938964844,-1.133345766505004,39.81999969482422,1.701757438663608,39.88999938964844,0.044364230084983136
11375,2018-03-26,39.310001373291016,39.33000183105469,38.810001373291016,39.11000061035156,2567000.0,0.0139283185233805,3.333306842565366,-0.6250029802350809,37.21883225185398,51.55920349002852,1.082718662966144,1.0079747529284049,-0.36576762654593153,0.14971643150583702,11.127718821184894,0.5600013732910156,0.6321601284667437,-0.9829988479614258,-2.726294151199305,0.7602964552764533,-1.8546464995803618,-0.1113511963424898,2.0643644312693326,36.90491868792614,-13.765560349963323,0.8716476516189386,3,0.93499755859375,0.9699993133544922,-1.2600021362304688,-0.9250030517578125,-0.8100013732910156,0,0.021622957120999153,-2.499976158308785,38.77000045776367,-2.7272829733923154,39.13999938964844,-1.133345766505004,39.81999969482422,0.021622957120999153
11376,2018-03-27,39.18999862670898,39.86999893188477,39.0,39.29999923706055,2345100.0,-0.0030527281198106104,-2.551031529778153,-0.550000953670714,33.95445118223796,48.05649627284228,0.9183509495597804,1.1208625585604182,-0.2092451946410776,0.21274025743303326,10.812838906377605,0.8699989318847727,0.3913440655352005,-1.0620016098022518,-2.8706664508981703,0.7466632312936667,-1.966334030350211,-0.15766918925429252,1.9696178036232581,34.72216335353707,-10.950089457581328,0.9043324205479591,3,0.8050003051757884,1.0900020599365305,-1.1399993896484304,-0.8050003051757741,-1.2700004577636648,1,0.026282281961913068,3.333306842565366,39.310001373291016,-2.499976158308785,38.77000045776367,-2.7272829733923154,39.13999938964844,0.026282281961913068
11377,2018-03-28,39.18999862670898,39.5099983215332,38.83000183105469,39.18999862670898,2373500.0,0.0,1.1249910592947099,-0.0,29.89013697665419,44.23476615831252,0.7196911849967762,1.1183438126365033,-0.18776906498931822,0.15885531241895734,10.34699828427443,0.6799964904785156,0.12511612736557964,-1.0240015029907283,-2.8903962254469846,0.8423932194655279,-1.957198864218853,-0.09080414176260376,1.7720483793333983,39.68247240404214,0.1903671126582296,0.9331973612281268,3,0.7450008392334055,1.0900020599365305,-0.8524990081787038,-0.854999542236321,-0.6499977111816335,2,0.031640768612370085,-2.551031529778153,39.18999862670898,3.333306842565366,39.310001373291016,-2.499976158308785,38.77000045776367,0.031640768612370085
11378,2018-03-29,39.709999084472656,39.91999816894531,39.290000915527344,39.38999938964844,1912200.0,0.013268703138185067,-1.423082001848673,100.0,25.46732158088544,40.84632933555592,0.0024176919743581493,0.6481116400866611,-0.7007628489852493,-0.3981829054550019,10.478252902063065,0.7299995422363352,-0.151254390492376,-0.5145009994506822,-2.3662884643876794,1.337286465486315,-1.4403947319191772,0.4113927330178129,1.070284051223048,82.92689734738889,48.74044419009333,0.9258937324684968,3,-0.08499908447265625,0.5700016021728516,-1.5549993515014648,-1.375,-1.4899978637695241,3,0.02115336620383723,1.1249910592947099,39.18999862670898,-2.551031529778153,39.18999862670898,3.333306842565366,39.310001373291016,0.02115336620383723
11379,2018-04-02,38.88999938964844,39.77999877929688,38.540000915527344,39.560001373291016,2001200.0,-0.020649703191377156,1.2342368349605828,-2.0937581956464726,22.06481265550289,37.48013893460201,0.6194913828233197,1.5051120858047042,0.12491899421969777,0.3804331016348428,11.345329317995287,1.2399978637695384,-0.3489468095914887,-1.3090005874633803,-3.221639656752849,0.6036384818260885,-2.2653201221081147,-0.3526810528186459,1.7230609853283312,25.362258747560524,-2.0917823396847837,0.9563195346447336,4,0.5650005340576172,1.3750019073486328,-0.7100000381469727,-0.6300010681152344,-0.8199996948242188,0,0.030856281351829162,-1.423082001848673,39.709999084472656,1.1249910592947099,39.18999862670898,-2.551031529778153,39.18999862670898,0.030856281351829162
11380,2018-04-03,39.65999984741211,39.72000122070313,38.66999816894531,38.90999984741211,2320400.0,0.0197994463833453,1.4137924986626447,-1.1193996709121654,32.746511034399475,35.6305624473134,-0.26805533772751744,0.7524238950911126,-0.6280780443405121,-0.4221035317018078,12.065289980641289,1.0500030517578196,-0.5379592865220886,-0.5255001068115206,-2.4499089318782126,1.3989087182551714,-1.4877045193448666,0.4367043057218254,0.745754581619714,81.15950442008193,57.79170232890203,0.9622044125333474,4,-0.3249988555908203,0.6050014495849609,-1.3350000381469727,-1.6100006103515625,-1.0699996948242188,1,-0.010085767206703733,1.2342368349605828,38.88999938964844,-1.423082001848673,39.709999084472656,1.1249910592947099,39.18999862670898,-0.010085767206703733
11381,2018-04-04,40.09000015258789,40.22999954223633,39.18000030517578,39.209999084472656,3187900.0,0.010842166082454918,-1.2340441937382058,1.1733347574869792,42.17313782628622,34.37104836227646,-0.7450522425636734,0.30083062608271405,-1.0047792178096557,-0.8760830114807874,11.969636084384755,1.0499992370605469,-0.6578541432569978,-0.07199974060058878,-1.9886159001973382,1.8446164189961607,-1.03030782039896,0.8863083391977824,-1.5499992370605469,91.7160057152789,65.97537405012478,0.9583080797983737,4,-0.7049999237060547,0.1750011444091797,-1.7100000381469727,-2.0400009155273438,-1.279998779296875,2,-0.03966076693779341,1.4137924986626447,39.65999984741211,1.2342368349605828,38.88999938964844,-1.423082001848673,39.709999084472656,-0.03966076693779341
11382,2018-04-05,40.27999877929688,40.40999984741211,40.04999923706055,40.25,3167000.0,0.0047393022196515755,1.482754991976007,0.03408948055157795,43.82824730139365,33.96632030754498,-0.964349670790817,0.07863437338659907,-1.1588043723389987,-1.0842496442425542,11.509445732226208,0.3600006103515625,-0.7354075973385932,0.14099903106690448,-1.7573653996058027,2.0393634617396117,-0.8081831842694456,1.0901812464032545,-1.7061978912353553,93.0480672529476,62.77638549181945,0.9491822153363535,4,-0.8049983978271555,-0.014997482299811793,-1.857499122619636,-2.2299995422363352,-1.7299995422363352,3,-0.05858988783198682,-1.2340441937382058,40.09000015258789,1.4137924986626447,39.65999984741211,1.2342368349605828,38.88999938964844,-0.05858988783198682
11383,2018-04-06,39.2599983215332,40.099998474121094,38.97999954223633,39.97000122070313,2359100.0,-0.0253227529462573,1.3092823237467506,-23.667726347909177,39.26282217830164,34.06736366527949,0.0832134979672361,1.0118999053960138,-0.12812588277489567,-0.08182665648293153,11.329695106329618,1.299999237060554,-0.8010293655023233,-0.7910013198852539,-2.680562202444449,1.098559562673941,-1.7357817611648514,0.15377912139434358,-0.612749475097651,38.502557072595565,5.471675730338468,0.9447804412795977,4,0.21500205993652344,1.0050029754638672,-0.5374984741210938,-1.2099990844726562,-0.8999977111816406,4,-0.01833921132928218,1.482754991976007,40.27999877929688,-1.2340441937382058,40.09000015258789,1.4137924986626447,39.65999984741211,-0.01833921132928218
11384,2018-04-09,39.29999923706055,39.65999984741211,39.11000061035156,39.43999862670898,2195400.0,0.0010188720641235438,-1.1153953372360872,0.19718143378302397,42.131981988960014,34.61326919162461,0.14114167780461173,0.8160538774047836,-0.1686917908571388,-0.13392205558707815,10.606502029705478,0.5499992370605469,-0.8905184767874204,-0.6255002975463881,-2.3492966306551253,1.098296035562349,-1.4873984641007567,0.23639786900798043,-0.5822403505859342,36.2069230111525,0.44084041226565773,0.8618981665543684,4,0.1750011444091797,0.9650020599365234,-0.4799995422363281,-1.25,-1.55999755859375,0,-0.027480866089660383,1.3092823237467506,39.2599983215332,1.482754991976007,40.27999877929688,-1.2340441937382058,40.09000015258789,-0.027480866089660383
11385,2018-04-10,40.13999938964844,40.290000915527344,39.61999893188477,39.68999862670898,1532400.0,0.02137405009910931,-1.2711925775062538,-3.2143051771119304,51.95007688901794,36.612783159044604,-0.6355798390177938,-0.15059313737843638,-0.9643683708422515,-0.9865241057442802,9.53467745361383,0.9900016784667969,-0.8743919987844322,0.28999996185302734,-1.2367853288133048,1.8167852525193595,-0.4733926834801352,1.0533926071861899,-1.354550864736325,81.11885313685424,40.74055100906544,0.7633926453331651,4,-0.6649990081787109,0.1250019073486328,-1.3499994277954102,-2.0900001525878906,-1.9899978637695312,1,-0.05156949990781623,-1.1153953372360872,39.29999923706055,1.3092823237467506,39.2599983215332,1.482754991976007,40.27999877929688,-0.05156949990781623
11386,2018-04-11,40.25,40.52999877929688,39.83000183105469,39.83000183105469,1526300.0,0.002740423817244153,-2.3333333333333672,0.9333276819395436,53.33333333333332,39.217582754231174,-0.6474981153154502,-0.3884069721743657,-1.0120568233669474,-1.103505419716953,8.274463385990371,0.6999969482421946,-0.764697875003904,0.4685005187988267,-0.8297457191087574,1.7667467567064108,-0.1806226001549618,1.1176236377526152,-1.3995694221878878,81.93555373434398,36.513327939699,0.6491231189537917,4,-0.7150001525878906,0.015001296997070312,-1.4600000381469727,-2.200000762939453,-2.259998321533203,2,-0.04124223223384127,-1.2711925775062538,40.13999938964844,-1.1153953372360872,39.29999923706055,1.3092823237467506,39.2599983215332,-0.04124223223384127
11387,2018-04-12,40.5099983215332,40.66999816894531,40.13000106811523,40.38000106811523,2267200.0,0.006459585628154185,1.4000033908650413,0.30951861943689246,61.35985358654134,43.20564186597072,-0.7828930624163419,-0.7191423821198697,-1.2035027226138268,-1.3593034663309993,7.68155052705258,0.5399971008300852,-0.6743297315612296,0.7499988555908175,-0.479909221825487,1.979906933007122,0.13504481688266878,1.3649528942989662,-1.5587936516320013,90.53254571433087,37.79774331546567,0.6149540387081522,4,-0.904998779296875,-0.2449970245361328,-1.6124992370605469,-2.354999542236328,-2.549999237060547,3,-0.04196487333198795,-2.3333333333333672,40.25,-1.2711925775062538,40.13999938964844,-1.1153953372360872,39.29999923706055,-0.04196487333198795
11388,2018-04-13,40.63999938964844,40.83000183105469,40.4900016784668,40.65999984741211,2127900.0,0.0032091106764162713,-1.1250283125707814,-0.1538529256411677,66.14850953508818,48.10383040814687,-0.8572493068458513,-0.9224273081504037,-1.2849162366942863,-1.5025082074353833,7.0918567226588705,0.3400001525878906,-0.5441049128911715,0.8965000152587876,-0.2723997358359611,2.0653997663535364,0.3120501397114168,1.4809498908061585,-1.5512912398237049,88.95335426979649,28.846163086310426,0.5844498755473737,4,-0.8899993896484375,-0.3749980926513672,-1.5574989318847656,-2.299999237060547,-2.6199989318847656,4,-0.05142716988131257,1.4000033908650413,40.5099983215332,-2.3333333333333672,40.25,-1.2711925775062538,40.13999938964844,-0.05142716988131257
11389,2018-04-16,40.7599983215332,40.900001525878906,40.47999954223633,40.75,1582200.0,0.0029527296674942693,1.8965181589782039,-0.4999046347510967,63.50089577854585,51.52098426860758,-0.7644873464078188,-1.0854778674926706,-1.3561880909998578,-1.6265247957419646,6.942727813503737,0.4200019836425781,-0.38186088295118026,1.0084989547729464,-0.18697064136812713,2.20396855091402,0.4107641567024132,1.6062337528434796,-1.4971608035854729,89.06227182643156,24.94528369301571,0.597734798070536,4,-0.8199977874755859,-0.4949970245361328,-1.6374988555908203,-2.3799991607666016,-2.3999977111816406,0,-0.058881202404607036,-1.1250283125707814,40.63999938964844,1.4000033908650413,40.5099983215332,-2.3333333333333672,40.25,-0.058881202404607036
11390,2018-04-17,41.40999984741211,41.5099983215332,40.86999893188477,40.93999862670898,2401500.0,0.015947044961861945,-1.0983565550191616,47.008012209081215,68.81356480134482,54.48103171028075,-1.2741347743701184,-1.7313091712787667,-1.9202130878934227,-2.2729729573371174,7.483217096848871,0.75,-0.21405171770896203,1.5995004653930636,0.20473640098004608,2.994264529806081,0.9021184331865513,2.296882497599576,-1.9507026485126389,94.0476974393791,25.129651910670304,0.6973820322065103,4,-1.1650009155273438,-1.144998550415039,-1.9325008392333984,-2.6750011444091797,-3.0600013732910156,1,-0.08862589187318404,1.8965181589782039,40.7599983215332,-1.1250283125707814,40.63999938964844,1.4000033908650413,40.5099983215332,-0.08862589187318404
11391,2018-04-18,41.25,41.61000061035156,40.97000122070313,41.38000106811523,1612300.0,-0.0038637973436773665,1.1694888953544518,-0.276597298876677,66.99670714903061,57.05530502668486,-1.0418459813286631,-1.5433244280394618,-1.6436972242829668,-2.1080786105070644,7.966272575109655,0.6399993896484304,0.06899471770520904,1.3715005874633803,-0.16499261549429178,2.9079937904210524,0.6032539859845443,2.1397471889422164,-1.5036046439318085,75.67562691218215,2.933094123694005,0.7682466014788364,4,-0.9549999237060547,-0.9849987030029297,-1.7375011444091797,-2.480001449584961,-2.9000015258789062,2,-0.07515147816051138,-1.0983565550191616,41.40999984741211,1.8965181589782039,40.7599983215332,-1.1250283125707814,40.63999938964844,-0.07515147816051138
11392,2018-04-19,40.91999816894531,41.43999862670898,40.72999954223633,41.27000045776367,1676800.0,-0.008000044389204541,1.057972456725236,2.692303177910297,60.306631331452174,59.393506043701585,-0.6833775483871207,-1.1875757220580994,-1.2121517101000379,-1.773774194433713,8.364565396762572,0.7099990844726491,0.2543912095125265,0.9864988327026367,-0.618404940996939,2.5914026064022124,0.18404694585284886,1.7889507195524246,-0.8754259721917848,38.93789476171668,-31.173166105614172,0.8024518868497869,4,-0.55999755859375,-0.7499980926513672,-1.382497787475586,-2.124998092651367,-2.5499992370605398,3,-0.07160304549334329,1.1694888953544518,41.25,-1.0983565550191616,41.40999984741211,1.8965181589782039,40.7599983215332,-0.07160304549334329
11393,2018-04-20,40.66999816894531,41.2400016784668,40.52999877929688,41.040000915527344,2012700.0,-0.006109482189315618,-1.184619176731601,1.0571437913483233,66.79243164498284,62.1335560054819,-0.23728898488419503,-0.8612306827323408,-0.9387904978678989,-1.5275878397527975,8.177846962714398,0.7100028991699148,0.342153635230531,0.659998893737793,-0.9314516287043659,2.251449416179952,-0.13572636748328648,1.4557241549588724,-0.3749574260161026,16.814021868659758,-56.5219895939999,0.795725261221078,4,-0.05499839782714844,-0.5949974060058594,-1.132497787475586,-1.8749980926513672,-3.079998016357422,4,-0.06663386295753393,1.057972456725236,40.91999816894531,1.1694888953544518,41.25,-1.0983565550191616,41.40999984741211,-0.06663386295753393
11394,2018-04-23,40.4900016784668,40.93999862670898,40.290000915527344,40.61999893188477,1676900.0,-0.004425780638858123,-1.4528272010133894,0.35134132008167374,58.81106149034012,62.89588762785103,0.14445176151201622,-0.5752630919502906,-0.7083508594336152,-1.3540871337031675,7.4667990247582585,0.6499977111816335,0.40586431914104537,0.3940023422241197,-1.0981018001461749,1.8861064845944142,-0.3520497289610276,1.140054413409267,1.1199989318847656,15.151576452908708,-54.832156925109665,0.7460520711851459,4,0.22999954223632812,-0.41500091552734375,-0.6050004959106445,-1.6950016021728516,-2.8200035095214844,0,-0.06100274433964048,-1.184619176731601,40.66999816894531,1.057972456725236,40.91999816894531,1.1694888953544518,41.25,-0.06100274433964048
11395,2018-04-24,40.15999984741211,40.75,39.66999816894531,40.72999954223633,2635200.0,-0.008150205418000489,2.5409860669885185,4.384705675215442,50.75921567848643,62.60987455509026,0.5337148286986348,-0.18795288991687187,-0.31232489690640364,-1.0252211043186321,6.913365630879964,1.0800018310546875,0.5870938741500424,0.021500587463378906,-1.4240339931522215,1.4670351680789793,-0.7012667028444213,0.7442678777711791,1.4236007690429702,25.257786691835772,-40.24293546001242,0.7227672903077985,4,0.4799995422363281,-0.08499908447265625,-0.037499427795410156,-1.364999771118164,-3.2099990844726562,1,-0.04482069830427393,-1.4528272010133894,40.4900016784668,-1.184619176731601,40.66999816894531,1.057972456725236,40.91999816894531,-0.04482069830427393
11396,2018-04-25,40.22000122070313,40.5,39.7599983215332,40.02000045776367,2120600.0,0.001494058105552698,-1.0555458422739674,-0.3508787193318378,49.33038489244775,61.27326692241319,0.5241283160287153,-0.1758483895614873,-0.29328274486733363,-1.0857015548204885,6.979051783339196,0.7400016784667969,0.755946327866269,0.030001831054697448,-1.3449165331444703,1.4049201952538652,-0.65745735104489,0.7174610131542849,1.287055297851559,31.073610707012456,-29.664352421715705,0.6874591820995843,4,0.4199981689453054,-0.14500045776367898,-0.03750038146973367,-1.4250011444091868,-3.460002899169929,2,-0.046494348329841895,2.5409860669885185,40.15999984741211,-1.4528272010133894,40.4900016784668,-1.184619176731601,40.66999816894531,-0.046494348329841895
11397,2018-04-26,40.43000030517578,40.68999862670898,40.209999084472656,40.43000030517578,2263200.0,0.005221260022353125,-1.1818039950062098,0.0,65.94007290537374,61.25010729688937,0.33703050752308883,-0.30376045402580587,-0.42758309713363474,-1.300551923447756,6.785354833039689,0.479999542236321,0.8036221387573192,0.17800083160400249,-1.11653189201337,1.472533555221375,-0.4692655302046873,0.8252671934126923,1.003573879394537,48.40767116897127,-14.517382825868616,0.6472663618086878,4,0.20999908447265625,-0.3549995422363281,-0.2024993896484375,-1.635000228881836,-3.6199989318847656,3,-0.051446990238790846,-1.0555458422739674,40.22000122070313,2.5409860669885185,40.15999984741211,-1.4528272010133894,40.4900016784668,-0.051446990238790846
11398,2018-04-27,40.54999923706055,40.61000061035156,40.02999877929688,40.38999938964844,2554000.0,0.002968066558965754,3.1428318415279937,100.0,66.66666666666666,61.601859617791675,0.226769745469241,-0.3769272857282999,-0.48053382613727535,-1.4220392167010871,7.13895686976374,0.5800018310546804,0.839309596120323,0.25599975585937784,-1.0188484740252974,1.5308479857440531,-0.38142435908296335,0.893423870801719,0.813031906884774,69.29139771058212,2.8633031732062477,0.6374241149423393,4,0.09000015258789062,-0.47499847412109375,-0.3224983215332031,-1.7549991607666016,-3.8999977111816406,4,-0.05376079768660935,-1.1818039950062098,40.43000030517578,-1.0555458422739674,40.22000122070313,2.5409860669885185,40.15999984741211,-0.05376079768660935
11399,2018-04-30,40.09000015258789,40.86000061035156,39.9900016784668,40.65999984741211,2840000.0,-0.011343997364425151,-1.2597473371315333,-3.5625014901175405,49.25817132184396,59.429038120069364,0.6500998962523141,0.18717912429357852,0.01031269926505729,-0.9807485788721166,6.637291396529113,0.8699989318847656,0.787295939292818,-0.2639993667602525,-1.3611996240018414,0.8332008904813364,-0.8125994953810505,0.2846007618605455,1.20530967235743,35.29421193004052,-28.066255589725543,0.5486001286207962,4,0.5499992370605469,-0.0149993896484375,0.025000572204589844,-1.2950000762939453,-3.3600006103515625,0,-0.062359690458584804,3.1428318415279937,40.54999923706055,-1.1818039950062098,40.43000030517578,-1.0555458422739674,40.22000122070313,-0.062359690458584804
11400,2018-05-01,39.2599983215332,40.22000122070313,38.90999984741211,39.97999954223633,2645300.0,-0.020703462905851566,1.1833272934190224,1.2631607126126005,37.89729044581591,56.19576959748994,1.2773818921626088,1.0389445651167648,0.8460343243145871,-0.1767069375386967,6.536048028788912,1.3100013732910227,0.6696902828165534,-1.0740011215209933,-2.2370717340734743,0.08906949103148776,-1.6555364277972373,-0.4924658152447492,1.9702990371721185,17.948632676097116,-41.28335583062248,0.5815353062762417,5,0.9150009155273438,0.81500244140625,0.9825019836425781,-0.4649982452392578,-1.9299964904785156,1,-0.040499241481521175,-1.2597473371315333,40.09000015258789,3.1428318415279937,40.54999923706055,-1.1818039950062098,40.43000030517578,-0.040499241481521175
11401,2018-05-02,38.5,39.58000183105469,38.16999816894531,39.33000183105469,5649100.0,-0.019358083393405612,1.1203033397198352,1.1527783664646294,28.104594175231725,52.61776546902101,1.795037147329836,1.7641661872735597,1.616256665439053,0.5524886434491307,7.27288721192612,1.410003662109375,0.541308514141349,-1.7544994354248047,-3.1763659785429326,-0.3326328923066768,-2.4654327069838686,-1.0435661638657407,2.5910795080277325,12.267714927506637,-41.22847291539333,0.7109332715590626,5,1.2049999237060547,1.3899993896484375,1.7624998092651367,0.2950000762939453,-0.9000015258789062,2,-0.040259720443131086,1.1833272934190224,39.2599983215332,-1.2597473371315333,40.09000015258789,3.1428318415279937,40.54999923706055,-0.040259720443131086
11402,2018-05-03,37.91999816894531,39.08000183105469,36.7400016784668,38.68999862670898,9105700.0,-0.015064982624797052,2.0193416600012304,0.9277093482856794,23.015865807451675,47.75370259818421,2.1285796108925226,2.2749344008765178,2.2022102859085635,1.0978426305032585,8.614900904131998,2.3400001525878906,0.2855143456528211,-2.216501235961914,-3.9801017408022545,-0.4529007311215736,-3.0983014883820843,-1.3347009835417438,2.937394831955828,28.640698941606413,-19.52891577342856,0.8818002524201685,5,0.9200019836425781,1.2550029754638672,2.217501640319824,0.8750019073486328,-0.10999679565429688,3,-0.03059071475277908,1.1203033397198352,38.5,1.1833272934190224,39.2599983215332,-1.2597473371315333,40.09000015258789,-0.03059071475277908
11403,2018-05-04,38.540000915527344,38.75,37.599998474121094,37.61000061035156,3630800.0,0.016350284190935982,-1.4210441779969323,-1.2077918860942094,29.96393943587975,44.54846681435528,1.312707960820319,1.6845956572461915,1.582268985098814,0.46576587013584714,8.976068457338673,1.1500015258789062,0.04455991835415318,-1.5604986190795884,-3.4258895323877923,0.3048922942286154,-2.4931940757336903,-0.6278031624254865,1.9056529531303639,43.68931319691158,0.66374454627055,0.9326954566541005,5,0.26000022888183594,0.6350002288818359,1.5674991607666016,0.25499916076660156,-0.720001220703125,4,-0.04488841466371973,2.0193416600012304,37.91999816894531,1.1203033397198352,38.5,1.1833272934190224,39.2599983215332,-0.04488841466371973
11404,2018-05-07,38.22000122070313,38.72999954223633,38.11999893188477,38.4900016784668,2931700.0,-0.0083030536383637,-1.5957194685453655,-0.2903229775958315,19.385826760123066,41.06253471231491,1.4268992447482916,2.0232701773752595,1.8928101325260016,0.7717081907875425,9.356753953904478,0.6100006103515554,-0.14647361721785046,-1.826498413085929,-3.845651381867235,0.19265455569537693,-2.8360748974765784,-0.8169219286952796,1.8550874289354837,42.528728072339064,5.7110332699735835,1.0095764843906518,5,0.5799999237060476,0.9549999237060476,1.7324991226196218,0.5749988555908132,-1.1100006103515696,0,-0.04107796035270095,-1.4210441779969323,38.540000915527344,2.0193416600012304,37.91999816894531,1.1203033397198352,38.5,-0.04107796035270095
11405,2018-05-08,38.06999969482422,38.540000915527344,37.91999816894531,38.209999084472656,4202900.0,-0.003924686580011438,-1.8181786655569427,0.5185153788553238,19.423100905989813,37.73950315826403,1.3960683442257036,2.118877052672076,2.0201317192427055,0.9179740386741742,10.546820356265743,0.6200027465820312,-0.3766234133713908,-1.87299995422363,-4.075831325862403,0.3298314174151429,-2.974415640043013,-0.7715842684042471,1.6715802576972152,46.830913552785866,14.311805476706716,1.1014156858193855,5,0.7300014495849609,1.105001449584961,1.7900009155273438,0.7250003814697266,-1.1899986267089915,1,-0.03519832317650551,-1.5957194685453655,38.22000122070313,-1.4210441779969323,38.540000915527344,2.0193416600012304,37.91999816894531,-0.03519832317650551
11406,2018-05-09,38.59000015258789,38.77000045776367,38.09000015258789,38.20000076293945,2920700.0,0.0136590612537979,-1.2295069665057408,-2.785722070844687,28.38593106513504,33.56682073157084,0.6934617380347916,1.5474770422522255,1.4852829294699887,0.40121554205212817,11.940347793401743,0.7000007629394531,-0.539390770806321,-1.2699995040893555,-3.547939117617169,1.007940109438458,-2.4089693108532657,-0.13102969732544523,0.8514219725280796,79.0597586959605,45.39649756824633,1.1389698067639078,5,0.21000099182128906,0.5850009918212891,1.210000991821289,0.2049999237060547,-1.9399986267089844,2,-0.03265090221692335,-1.8181786655569427,38.06999969482422,-1.5957194685453655,38.22000122070313,-1.4210441779969323,38.540000915527344,-0.03265090221692335
11407,2018-05-10,38.810001373291016,38.93000030517578,38.56999969482422,38.68000030517578,1775700.0,0.005700990407702111,-1.0571328922845526,0.33333659376344926,32.64929794682628,29.787113096033025,0.24529260585126167,1.2580890759018502,1.2546178662832546,0.19135696957518178,13.476720605101256,0.3600006103515625,-0.6380275896874181,-0.9649984359741239,-3.267550376906037,1.3375535049577891,-2.116274406440084,0.18627753449183615,0.3612787071600394,90.97753633996076,52.90340861841081,1.151275970465957,5,-0.010000228881835938,0.36499977111816406,1.0149993896484375,-0.015001296997070312,-2.0699996948242188,3,-0.031177605162432287,-1.2295069665057408,38.59000015258789,-1.8181786655569427,38.06999969482422,-1.5957194685453655,38.22000122070313,-0.031177605162432287
11408,2018-05-11,38.54999923706055,38.91999816894531,38.29999923706055,38.81999969482422,2420400.0,-0.006699359109257896,1.6383078883504996,-2.0769095337304497,32.1691282170671,27.888330528835592,0.21429535197307104,1.426629456370435,1.5152221362498608,0.4423692796342209,15.101368159507139,0.6199989318847656,-0.7510969884099126,-1.1205005645751953,-3.447336588437082,1.2063354592866915,-2.2839185765061387,0.042917447355748095,0.3800010681152344,62.376211447089126,20.518418503370263,1.163418011930944,5,-0.06999778747558594,0.6250019073486328,1.3200016021728516,0.24500083923339844,-2.579998016357422,4,-0.019195794511407516,-1.0571328922845526,38.810001373291016,-1.2295069665057408,38.59000015258789,-1.8181786655569427,38.06999969482422,-0.019195794511407516
11409,2018-05-14,38.36000061035156,38.77999877929688,38.27000045776367,38.66999816894531,2046800.0,-0.004928628546542968,-1.0816348773842253,1.148137159326919,33.01889712206656,27.346286826196778,0.14872660939350624,1.5047569455333232,1.7068512536646097,0.6360734441791038,16.742025025030816,0.5099983215332102,-0.9770746595709028,-1.1904993057250977,-3.528275558763575,1.1472769473133795,-2.3593874322443398,-0.021611179205855535,-1.6199989318847656,43.56450601663355,-0.37683850902180893,1.168888126519239,5,-0.1999988555908203,0.8150005340576172,1.510000228881836,0.4349994659423828,-2.6399993896484375,0,-0.014077187354935128,1.6383078883504996,38.54999923706055,-1.0571328922845526,38.810001373291016,-1.2295069665057408,38.59000015258789,-0.014077187354935128
11410,2018-05-15,37.7400016784668,38.20000076293945,37.61999893188477,37.90999984741211,1929600.0,-0.01616264134566925,-1.8292519538519427,0.5483855089584564,28.839610328317505,27.427955287650754,0.5927763593054394,1.9349155526794348,2.3042237928545717,1.2605214071731865,17.975524936622783,0.7400016784667898,-1.254849102077074,-1.6269983291625962,-3.926032869769138,0.6720362114439453,-2.776515599465867,-0.47748105885932546,-0.959200057983395,9.160505403177641,-34.90452246726073,1.1495172703032708,5,0.1700000762939453,1.4349994659423828,2.1299991607666016,1.0549983978271484,-2.460002899169922,1,-0.016693191311506816,-1.0816348773842253,38.36000061035156,1.6383078883504996,38.54999923706055,-1.0571328922845526,38.810001373291016,-0.016693191311506816
11411,2018-05-16,38.150001525878906,38.16999816894531,37.70000076293945,37.810001373291016,2219900.0,0.010863800455155781,1.4737132703562787,-2.0000224396373754,31.188144988587396,28.335986307776942,0.14293980209183133,1.3499777774530486,1.855585354867209,0.8617109639785383,19.171432349396568,0.4699974060058594,-1.4300042305970564,-1.0619985580444364,-3.241390358578741,1.117393242489868,-2.1516944583115887,0.027697342222715804,-1.3292159622192372,40.45817086913823,-2.931237930969658,1.0896959002671514,5,0.11499786376953125,1.0249996185302734,1.7199993133544922,0.6449985504150391,-2.240001678466797,2,-0.03328965680125018,-1.8292519538519427,37.7400016784668,-1.0816348773842253,38.36000061035156,1.6383078883504996,38.54999923706055,-0.03328965680125018
11412,2018-05-17,37.9900016784668,38.20000076293945,37.849998474121094,38.040000915527344,1684800.0,-0.004193966999020304,-1.1211897028054885,-0.14705651359265784,29.016434449808642,28.230707975991265,0.35080479035107004,1.3483451334856156,1.9684879198259893,1.0378316046280815,20.730418577295605,0.3500022888183594,-1.5029544903454024,-1.0754985809326172,-3.1634633224634428,1.0124661605982084,-2.11948095169803,-0.031516210167204406,-1.1300318504943831,28.461766440620877,-11.169915291882639,1.043982370765411,5,0.28499794006347656,1.1849994659423828,1.909998893737793,0.8049983978271484,-2.0700035095214844,3,-0.03527244257394757,1.4737132703562787,38.150001525878906,-1.8292519538519427,37.7400016784668,-1.0816348773842253,38.36000061035156,-0.03527244257394757
11413,2018-05-18,37.959999084472656,38.13000106811523,37.36000061035156,37.5099983215332,2290600.0,-0.0007897497412101551,-1.0533449978891711,-9.000152590218967,31.216953643096986,29.545277629655036,0.3239486570248644,1.2278648700235948,1.9410469761097389,1.078515356714135,22.762806773153812,0.7700004577636648,-1.4618686454787948,-0.970001220703125,-2.9694010871391257,1.0293986457328757,-1.9697011539211289,0.029698712514878878,-1.061628677473756,42.25346815529578,1.9874869812939195,0.9996999332180005,5,0.18500137329101562,1.2150020599365234,1.975001335144043,0.8350009918212891,-2.2199974060058594,4,-0.03213902622313003,-1.1211897028054885,37.9900016784668,1.4737132703562787,38.150001525878906,-1.8292519538519427,37.7400016784668,-0.03213902622313003
11414,2018-05-21,38.02000045776367,38.11000061035156,37.95000076293945,38.099998474121094,1760100.0,0.0015806473850932257,2.1999237078008775,-0.1777730682829653,37.34698421496791,31.536820219541493,0.2599278732915593,1.0259292243588192,1.7976469378159265,1.035560372682525,25.214031609431366,0.15999984741210938,-1.3286441296591889,-0.7864997863769503,-2.6826481987979562,1.1096486260440557,-1.7345739925874497,0.16157441983354914,-1.0839974833188109,78.57139613353255,34.016678279000466,0.9480742062105013,5,0.125,1.1550006866455078,1.9875001907348633,0.7749996185302734,-2.7600021362304688,0,-0.05391896928927942,-1.0533449978891711,37.959999084472656,-1.1211897028054885,37.9900016784668,1.4737132703562787,38.150001525878906,-0.05391896928927942
11415,2018-05-22,38.36000061035156,38.63999938964844,37.900001525878906,38.13000106811523,2115000.0,0.008942665662658111,-1.14492561325527,-2.875065566735104,48.43751064366046,33.764773506044314,-0.03867687074195203,0.5735706559966474,1.381637514352235,0.7153953916226712,26.890955701927677,0.7399978637695312,-1.2604450764349409,-0.35649967193603516,-2.150257866835254,1.4372585229631838,-1.253378769385641,0.5403794255135708,-1.387117719809659,78.12507450587702,28.26822061185966,0.8968790974496086,5,-0.21500015258789062,0.8150005340576172,1.7425003051757812,0.4349994659423828,-3.1100006103515625,1,-0.06882167225346769,2.1999237078008775,38.02000045776367,-1.0533449978891711,37.959999084472656,-1.1211897028054885,37.9900016784668,-0.06882167225346769
11416,2018-05-23,38.349998474121094,38.36999893188477,38.0,38.09000015258789,1418800.0,-0.0002607439017550117,1.4666658189539379,1.1304297347950492,55.498709250662934,36.30359698424839,-0.07409059557586062,0.4598715769689363,1.314914228759129,0.7396277856500717,28.65850285611462,0.36999893188477273,-1.1045473077270174,-0.27300167083740234,-1.926222653510166,1.3802193118353614,-1.0996121621737842,0.5536088204989795,-1.340973265804088,77.34365686765372,23.778511498147516,0.8266104913363813,5,-0.20999908447265625,0.8250026702880859,1.9050016403198242,0.44500160217285156,-2.799999237060547,2,-0.08005214646607828,-1.14492561325527,38.36000061035156,2.1999237078008775,38.02000045776367,-1.0533449978891711,37.959999084472656,-0.08005214646607828
11417,2018-05-24,38.349998474121094,38.47000122070313,38.13999938964844,38.36999893188477,1355600.0,0.0,1.9999479825913782,-0.07692533415499307,47.112432402348645,37.96396411594634,-0.16338582753451902,0.31205232750812684,1.2585286911311258,0.7551202073725136,30.71643191357959,0.3300018310546946,-0.9303003615840382,-0.16900157928466797,-1.588814253048369,1.2508110944790332,-0.8789079161665185,0.5409047575971826,-1.305553794384494,77.34365686765372,21.598623617244172,0.7099063368818521,5,-0.279998779296875,0.7400016784667969,1.930002212524414,0.44500160217285156,-2.5900001525878906,3,-0.0636244778042303,1.4666658189539379,38.349998474121094,-1.14492561325527,38.36000061035156,2.1999237078008775,38.02000045776367,-0.0636244778042303
11418,2018-05-25,38.36999893188477,38.43999862670898,38.150001525878906,38.31999969482422,1340800.0,0.0005215243431411221,2.0526231252636706,-2.499904634750564,52.50831512108116,40.12945500472574,-0.2364720284178361,0.12686206486249318,1.1802453339085446,0.7384313377204776,32.662909968809615,0.289997100830071,-0.8419617265443833,-0.04000110626220277,-1.089812790571635,1.0098105780472295,-0.5649069484169189,0.48490473589251337,-1.2908431701569683,63.51334632396248,5.8446976014854926,0.524905842154716,5,-0.36999893188477273,0.6200027465820241,1.8950014114379812,0.4250011444091726,-2.2599983215332102,4,-0.0638519893442987,1.9999479825913782,38.349998474121094,1.4666658189539379,38.349998474121094,-1.14492561325527,38.36000061035156,-0.0638519893442987
11419,2018-05-29,37.59000015258789,38.22999954223633,36.93000030517578,37.72999954223633,2290100.0,-0.020328350299971376,1.280701636974475,-2.8000305180433953,43.37018408515403,41.743963199929794,0.4725046825920316,0.7483313164828047,1.9036240120036751,1.51883642159369,35.43768842361578,1.4399986267089915,-0.8194836324665147,-0.6949998855590849,-1.4589916390596613,0.06899186794149159,-1.076995762309373,-0.31300400880879664,1.1899986267089915,38.59650296921917,-19.59856520625773,0.38199587675028834,5,0.19499969482421875,1.25,2.755000114440918,1.2049999237060547,-1.1399993896484375,1,-0.04921517602052283,2.0526231252636706,38.36999893188477,1.9999479825913782,38.349998474121094,1.4666658189539379,38.349998474121094,-0.04921517602052283
11420,2018-05-30,37.66999816894531,37.959999084472656,37.560001373291016,37.68999862670898,2088300.0,0.0021281728127877653,-2.3333969131975905,0.14286103542229256,35.534578746405785,42.22690028413184,0.42636972877303236,0.5724570538069784,1.778696090924413,1.442588110902193,37.137460629427906,0.3999977111816406,-0.7740807955578646,-0.5355018615722642,-1.196234591913381,0.1252308687688526,-0.865868226742819,-0.20513549640170936,1.0730006408691466,48.05178076898284,-7.194060046327408,0.3303663651705575,5,0.11500167846679688,1.1300029754638672,2.7275028228759766,1.700002670288086,-0.7999992370605398,2,-0.06397663829458011,1.280701636974475,37.59000015258789,2.0526231252636706,38.36999893188477,1.9999479825913782,38.349998474121094,-0.06397663829458011
11421,2018-05-31,36.95000076293945,37.68999862670898,36.849998474121094,37.68000030517578,4324100.0,-0.019113284868684133,1.2400118001902507,36.49914171277284,24.728254672485562,41.75043586442927,1.0708583046516296,1.2336271711271038,2.455431700232822,2.158354398041311,38.42823629753554,0.8400001525878835,-0.743312997123887,-1.1779993057250948,-2.0293907447488166,-0.326607866701373,-1.6036950252369593,-0.7523035862132303,1.7567380767822343,6.172970325473159,-42.71261072348129,0.42569571951186175,5,0.7949981689453125,1.8500003814697266,3.407499313354492,2.4200000762939453,0.1100006103515625,3,-0.04600813877775445,-2.3333969131975905,37.66999816894531,1.280701636974475,37.59000015258789,2.0526231252636706,38.36999893188477,-0.04600813877775445
11422,2018-06-01,36.7599983215332,37.20000076293945,36.70000076293945,37.15999984741211,2459300.0,-0.005142149864224677,1.0833187634109513,0.5479476393279857,25.207747743939905,41.082746320078485,1.1935509266970996,1.4042669780997272,2.6013291800796736,2.3424989155282248,38.79312802140704,0.5,-0.6286607645841258,-1.3100017547607408,-2.356701236507405,-0.2633022730140766,-1.8333514956340693,-0.7866520138874122,1.8724709035644622,3.4481397847105133,-41.924486101148915,0.5233497408733311,6,0.9100017547607422,2.0200023651123047,3.597501754760742,2.6100025177001953,0.8900032043457031,4,-0.03291618987272549,1.2400118001902507,36.95000076293945,-2.3333969131975905,37.66999816894531,1.280701636974475,37.59000015258789,-0.03291618987272549
11423,2018-06-04,36.810001373291016,36.959999084472656,36.66999816894531,36.810001373291016,2399100.0,0.001360257182833502,-1.071387700607613,-0.0,27.66574945500487,40.007053568971486,1.0764677916013028,1.283834178849375,2.5288146540140986,2.28878527514901,39.18464378788917,0.29000091552734375,-0.5547939923262533,-1.1734987258911147,-2.3361685297706885,-0.010828922011540953,-1.754833627830898,-0.5921638239513314,1.7065197440771556,8.974556480700338,-35.11376972569308,0.5813349019397867,6,0.8449974060058594,1.9549980163574219,3.5474987030029297,2.8500003814697266,0.9499969482421875,0,-0.028524939217190126,1.0833187634109513,36.7599983215332,1.2400118001902507,36.95000076293945,-2.3333969131975905,37.66999816894531,-0.028524939217190126
11424,2018-06-05,36.650001525878906,37.11000061035156,36.59000015258789,36.84000015258789,2599800.0,-0.004346640625995879,-2.354826801205931,-100.0,31.893720970021192,38.168854716344896,1.1417652586212412,1.3915271401319842,2.6759076734510003,2.4544851430374237,39.487922227600414,0.5200004577636719,-0.4559789615489933,-1.2549985885620103,-2.55439892057651,0.044401743452489484,-1.9046987545692602,-0.6052984225547604,1.7187977556154337,4.379665698605267,-42.30396255476297,0.649700166007249,6,0.8799991607666016,2.0749988555908203,3.707498550415039,3.010000228881836,1.2199974060058665,1,-0.014733994353207436,-1.071387700607613,36.810001373291016,1.0833187634109513,36.7599983215332,1.2400118001902507,36.95000076293945,-0.014733994353207436
11425,2018-06-06,36.72999954223633,36.9900016784668,36.16999816894531,36.9900016784668,2865300.0,0.0021827561535279205,5.307667478505825,1.368442186841207,23.507466404383052,34.61427217786935,0.9009843091963816,1.2711657204513003,2.566257795316453,2.3722475692108844,39.7758341266171,0.8200035095214844,-0.3798332755823637,-1.1080005645751925,-2.506023022883973,0.2900218937335879,-1.8070117937295862,-0.40898933542079874,1.4609198263673662,36.84218451584748,-10.18985241465954,0.699011229154391,6,0.5900001525878906,1.4650001525878906,3.627500534057617,2.940000534057617,0.8899993896484446,2,-0.007623163157813306,-2.354826801205931,36.650001525878906,-1.071387700607613,36.810001373291016,1.0833187634109513,36.7599983215332,-0.007623163157813306
11426,2018-06-07,37.33000183105469,37.36999893188477,36.72999954223633,36.810001373291016,2653600.0,0.016335483155353936,1.133350287694286,-1.9999853282079874,39.423101611339455,33.75990208997944,0.15765934482850952,0.6028352198638203,1.946833005658796,1.78113619461012,40.174048674868445,0.6399993896484446,-0.3500453037762341,-0.4449983596801772,-1.8135854653060477,0.9235887459456933,-1.129291912493109,0.2392951931327545,0.6184069935899998,96.6669103832809,45.33252906408745,0.6842935528129341,6,-0.025003433227539062,0.5449981689453125,2.7949981689453125,2.8149986267089844,0.07999801635742188,3,-0.01232260585605549,5.307667478505825,36.72999954223633,-2.354826801205931,36.650001525878906,-1.071387700607613,36.810001373291016,-0.01232260585605549
11427,2018-06-08,37.599998474121094,37.77000045776367,37.11000061035156,37.22999954223633,2916900.0,0.007232698361182344,-1.1639452932016734,0.7115357810952573,44.64284903338316,32.88596141356856,-0.25693200702614405,0.25037723775199083,1.6601507964419753,1.5138668766218686,40.584273847366305,0.6599998474121094,-0.4120132944368535,-0.11450157165527486,-1.3945581875191948,1.165555044208645,-0.7545298795872313,0.5255267362766816,-1.4300003051757812,89.3748912216789,35.3678717918909,0.6400283079319599,6,-0.39999961853027344,0.02500152587890625,2.1975011825561523,2.480001449584961,0.6500015258789062,4,-0.014361625604898398,1.133350287694286,37.33000183105469,5.307667478505825,36.72999954223633,-2.354826801205931,36.650001525878906,-0.014361625604898398
11428,2018-06-11,37.810001373291016,37.959999084472656,37.56999969482422,37.58000183105469,2341300.0,0.005585183715218989,-2.11994751056655,0.6216221789201283,47.00856187087422,33.29022561198191,-0.619914957962628,-0.018874679360664004,1.418794829200337,1.2974614764533285,40.684704565774524,0.3899993896484375,-0.5117628245330792,0.13250122070312642,-1.0872287086045276,1.3522311500107804,-0.47736374395069703,0.7423661853569499,-1.608003158569339,91.62024388476637,39.03833299734934,0.6098649646538261,6,-0.7450027465820312,-0.26000213623046875,1.1974992752075195,1.5550003051757812,0.2700004577636719,0,-0.0042316805501396715,-1.1639452932016734,37.599998474121094,1.133350287694286,37.33000183105469,5.307667478505825,36.72999954223633,-0.0042316805501396715
11429,2018-06-12,37.81999969482422,37.97999954223633,37.68999862670898,37.810001373291016,1999800.0,0.00026443589447389115,-1.3199719242564518,0.043471049707262864,41.50942038199754,33.954096904825434,-0.6636463485577977,-0.07526149128540283,1.40334827408374,1.2850455813993875,40.753974531111204,0.29000091552735086,-0.5815850606190054,0.16949958801269815,-1.0098570093147075,1.3488561853401038,-0.4201787106510011,0.7591778866763974,-1.5476814453125058,91.16023613168916,40.08226196872078,0.5896782986637017,6,-0.7450008392333984,-0.2700004577636719,1.167501449584961,1.5450019836425781,0.4500007629394531,1,-0.0015864985133573484,-2.11994751056655,37.810001373291016,-1.1639452932016734,37.599998474121094,1.133350287694286,37.33000183105469,-0.0015864985133573484
11430,2018-06-13,37.11000061035156,37.97999954223633,37.09000015258789,37.95000076293945,2031700.0,-0.01877311185091901,-1.02272343044905,-84.01411674933232,34.02063477393976,34.986583582764794,-0.046306230154129935,0.6167400843059738,2.074713328801657,1.9895916341656914,40.53583165950873,0.8899993896484375,-0.7015426740186115,-0.5089994430542006,-1.7117133504483633,0.693714464339962,-1.1103563967512784,0.09235751064287712,-0.7352214832763693,30.40008544921875,-16.63852049338867,0.6013569536970796,6,-0.03500175476074219,0.4399986267089844,1.8775005340576172,2.2550010681152344,0.4799995422363281,2,0.020479609513162078,-1.3199719242564518,37.81999969482422,-2.11994751056655,37.810001373291016,-1.1639452932016734,37.599998474121094,0.020479609513162078
11431,2018-06-14,36.88000106811523,37.31999969482422,36.790000915527344,37.209999084472656,3113200.0,-0.006197777915750824,-1.0784334258338133,0.39285471001494937,32.116805935710715,35.75425671518377,0.1930174919987877,0.7870694435183125,2.248747360594983,2.2280738573880043,40.39705819284721,0.529998779296875,-0.7384807193143885,-0.6754989624023509,-1.894168245962561,0.5431703211578593,-1.2848336041824595,-0.0661643206222422,-0.4089087161303624,7.563046760548335,-34.16983260914165,0.609334641780106,6,0.19499778747559304,0.6699981689453196,2.1075000762939524,2.4850006103515696,1.0,3,0.02006501741696831,-1.02272343044905,37.11000061035156,-1.3199719242564518,37.81999969482422,-2.11994751056655,37.810001373291016,0.02006501741696831
11432,2018-06-15,36.650001525878906,36.84000015258789,36.34000015258789,36.77000045776367,5194300.0,-0.0062364299234027865,2.846178675704623,0.36363531274924943,30.09260363050025,36.023907179127704,0.4534591998614417,0.96079259067902,2.4128297292869547,2.455085735998672,40.43299893655649,0.5400009155273366,-0.765294770190792,-0.8384984970092759,-2.103063431320713,0.4260664373021612,-1.4707809641649945,-0.20621602985355736,1.3299980163574219,18.90252979651839,-19.24597841469338,0.6322824671557193,6,0.42499732971191406,0.8999977111816406,2.3374996185302734,2.7150001525878906,1.479999542236321,4,0.020736651838788145,-1.0784334258338133,36.88000106811523,-1.02272343044905,37.11000061035156,-1.3199719242564518,37.81999969482422,0.020736651838788145
11433,2018-06-18,36.7400016784668,36.90999984741211,36.2599983215332,36.52000045776367,3897100.0,0.0024556657255345726,1.3214441416893732,-1.833359824522364,38.29202317824422,36.734829646708036,0.39390912898153374,0.8165731005236907,2.2894818377453134,2.3555654114203293,40.12625719057474,0.6500015258789062,-0.6791824249685661,-0.6874984741210923,-1.9738118492297545,0.5988149009875698,-1.3306551616754234,-0.04434178656676124,1.2071978759765614,27.90715210872767,-9.763968832132225,0.6431566875543315,6,0.33499717712402344,0.8049964904785156,2.247499465942383,2.625,1.3799972534179759,0,0.04109957138129938,2.846178675704623,36.650001525878906,-1.0784334258338133,36.88000106811523,-1.02272343044905,37.11000061035156,0.04109957138129938
11434,2018-06-19,35.970001220703125,36.65999984741211,35.779998779296875,36.43999862670898,4030700.0,-0.02095809533440951,-1.0705851729848355,-2.1363399916770383,30.32410800539003,37.49223426904215,1.1815615104182982,1.5021333482426087,3.0152099794660643,3.105563703456582,39.92847338403397,0.9600028991699219,-0.5986654573966135,-1.3549989700317369,-2.7634308454379024,0.053432905374428685,-2.0592149077348196,-0.6507830323286541,1.9097102844238236,8.636471614327304,-26.57641638982836,0.7042159377030831,6,0.9099979400634766,1.30999755859375,2.8575000762939453,3.395000457763672,2.579998016357422,1,0.0586600094174341,1.3214441416893732,36.7400016784668,2.846178675704623,36.650001525878906,-1.0784334258338133,36.88000106811523,0.0586600094174341
11435,2018-06-20,35.720001220703125,36.18999862670898,35.68000030517578,36.11999893188477,4777500.0,-0.0069502360721663825,-1.1249950329415022,0.8510636570974331,34.02598946747848,36.89255514194648,1.4228550954136026,1.627661352468735,3.1900399836875266,3.351308928531985,40.73370471655483,0.509998321533196,-0.541056051915497,-1.472999000549315,-2.965351268665131,0.01935326756650113,-2.2191751346072195,-0.7268228664914105,2.0337275208740166,2.4390811228239935,-34.941566531021294,0.7461761340579068,6,1.1099987030029297,1.4399986267089844,2.947500228881836,3.645000457763672,3.049999237060547,2,0.07138855402901223,-1.0705851729848355,35.970001220703125,1.3214441416893732,36.7400016784668,2.846178675704623,36.650001525878906,0.07138855402901223
11436,2018-06-21,35.279998779296875,35.7599983215332,35.11999893188477,35.75,3802700.0,-0.012318097042819387,1.6122537952510414,1.1750097752176565,31.951235170372655,35.48237582383421,1.7226375985272497,1.924546994821398,3.5446635290316735,3.792278675731083,41.7144888381756,0.6399993896484304,-0.5103422385663379,-1.7595014572143555,-3.3770683299025137,-0.14193458452619723,-2.5682848935584346,-0.9507180208702763,2.3078316873681572,8.938534389797566,-31.382125179029302,0.8087834363440793,6,1.2700004577636719,1.6000003814697266,3.262502670288086,4.085002899169922,3.3000030517578125,3,0.06547623166717842,-1.1249950329415022,35.720001220703125,-1.0705851729848355,35.970001220703125,1.3214441416893732,36.7400016784668,0.06547623166717842
11437,2018-06-22,35.90999984741211,36.31999969482422,35.470001220703125,36.15999984741211,7007700.0,0.01785717375038387,1.9824523831831993,0.5319135121096032,40.38459970949616,34.746380028125536,0.9249703203226929,1.161948394577692,2.8264620990499623,3.167876210016061,42.55497173975306,1.0400009155273438,-0.44942860865786116,-1.007500457763669,-2.5762188837048825,0.5612179681775444,-1.7918596707342758,-0.2231412447930623,1.4310474657748955,44.13410678589521,-0.1453605771093862,0.7843592129706057,6,0.6399993896484375,0.9699993133544922,2.810000419616699,3.4550018310546875,3.0600013732910227,4,0.05485940487535501,1.6122537952510414,35.279998779296875,-1.1249950329415022,35.720001220703125,-1.0705851729848355,35.970001220703125,0.05485940487535501
11438,2018-06-25,35.91999816894531,36.0,35.470001220703125,35.75,3506800.0,0.0002784272229374718,2.2120959911222084,-0.67999267578125,41.94256563302097,34.794507278239244,0.6913879006727726,1.0108161567983984,2.722370132447466,3.1522548077778296,43.44087538170892,0.529998779296875,-0.4827366242614062,-0.8750020980834989,-2.345719874061075,0.5957156778940771,-1.610360986072287,-0.13964321009471092,1.1989443061114713,51.94797152354933,2.51315829617419,0.7353588879887866,6,0.6300010681152344,0.9600009918212891,2.805002212524414,3.4450035095214844,3.410003662109375,0,0.0615256963203461,1.9824523831831993,35.90999984741211,1.6122537952510414,35.279998779296875,-1.1249950329415022,35.720001220703125,0.0615256963203461
11439,2018-06-26,35.7400016784668,35.970001220703125,35.630001068115234,35.970001220703125,3216400.0,-0.0050110384090757965,1.9565289502927372,-1.3529530562786105,39.3088720188906,35.3820891943449,0.6093926168872912,1.101588082331503,2.8003728796840477,3.324406764576459,43.3122875612577,0.3400001525878906,-0.5682523982972327,-0.962498664855957,-2.455230083913989,0.5302327542020748,-1.708864374384973,-0.2161329553269411,1.179046442272785,51.666862699595676,0.6127633164785848,0.7463657095290143,6,0.4799976348876953,1.1399974822998047,2.919999122619629,3.625,4.789997100830085,1,0.06659197374497916,2.2120959911222084,35.91999816894531,1.9824523831831993,35.90999984741211,1.6122537952510414,35.279998779296875,0.06659197374497916
11440,2018-06-27,35.2599983215332,36.0,35.2400016784668,35.709999084472656,2523900.0,-0.013430423458060226,-2.102071639327671,1.9565289502927372,27.050950333638113,34.81921634967016,0.8933178023606487,1.4669965509537235,3.149747224485452,3.807905505088243,43.28938227900024,0.7599983215332031,-0.7046849409803286,-1.3220020294189467,-2.873811075723175,0.2298070168852817,-2.097906552571061,-0.5460975062668325,1.479144880320895,11.666608386606084,-32.22906147198051,0.775904523152115,6,0.7550010681152344,1.6200008392333984,3.4000024795532227,4.105003356933594,6.159999847412109,2,0.09330689370788048,1.9565289502927372,35.7400016784668,2.2120959911222084,35.91999816894531,1.9824523831831993,35.90999984741211,0.09330689370788048
11441,2018-06-28,35.25,35.29999923706055,34.709999084472656,35.189998626708984,2002000.0,-0.0002835598981607568,6.375008940705243,-0.13333615903022084,22.352959127987134,33.95925584939092,0.7239121629544627,1.4156880054665493,3.031465127720999,3.83654535974037,42.90480430973571,0.5900001525878906,-0.8393585739494469,-1.2470003128051772,-2.897061189125502,0.4030605635151474,-2.0720307509653395,-0.4219698746450149,1.3272287748571685,33.54041682067613,-4.4123154598954955,0.8250304381601635,6,0.5599994659423828,1.3400001525878906,3.410000801086426,4.115001678466797,6.200000762939453,3,0.09985816901457234,-2.102071639327671,35.2599983215332,1.9565289502927372,35.7400016784668,2.2120959911222084,35.91999816894531,0.09985816901457234
11442,2018-06-29,35.54999923706055,35.849998474121094,35.279998779296875,35.349998474121094,2372600.0,0.008510616654199943,-2.3529378765609397,3.333269756500731,23.963087059551526,32.367151836202844,0.28102074049215275,1.0755339431552926,2.614665198364932,3.550415155116575,42.0363437225072,0.5999984741210938,-0.8843941027736051,-0.8865011215209933,-2.5840081139611044,0.8110058709191179,-1.7352546177410488,-0.03774762530093767,0.803161974950477,65.11624468456321,32.5495658011811,0.8487534962200539,6,0.13500022888183594,1.0400009155273438,3.1075010299682617,3.81500244140625,6.19000244140625,4,0.085232142307204,6.375008940705243,35.25,-2.102071639327671,35.2599983215332,1.9565289502927372,35.7400016784668,0.085232142307204
11443,2018-07-02,35.7599983215332,35.7599983215332,35.080001831054695,35.080001831054695,1702200.0,0.005907147369323518,-1.0000000000000209,3.3999694825382543,27.312745718335677,32.03255602653014,-0.09231930045047676,0.8251434704986309,2.2959569323272433,3.317325857371088,41.159443553903586,0.6799964904785085,-0.9016053065258944,-0.6240018844604478,-2.3377416624882983,1.0897378935674027,-1.4808717734743695,0.2328680045534739,0.3959834351732141,81.39523192751489,53.917017505509016,0.8568698890139248,7,-0.24499893188476562,0.8150005340576172,2.8200016021728516,3.6050033569335938,5.700000762939453,0,0.08976518595743332,-2.3529378765609397,35.54999923706055,6.375008940705243,35.25,-2.102071639327671,35.2599983215332,0.08976518595743332
11444,2018-07-03,36.11000061035156,36.290000915527344,35.84000015258789,35.95000076293945,1595800.0,0.009787536500179383,-1.3684184108818953,0.23529510762550945,38.0382783852698,32.478365906284736,-0.46977623641728883,0.45599024399893295,1.8448738839470593,2.960244998636398,40.225169447375364,0.5300025939941406,-0.8834670435206817,-0.24699954986571981,-1.9601089514829084,1.4661098517514688,-1.1035542506743141,0.6095551509428745,-1.4000015258789062,88.60758882439859,58.95851236404472,0.8565547008085959,7,-0.595001220703125,0.3599987030029297,2.385000228881836,3.1599998474121094,5.1399993896484375,1,0.08917200682018422,-1.0000000000000209,35.7599983215332,-2.3529378765609397,35.54999923706055,6.375008940705243,35.25,0.08917200682018422
11445,2018-07-05,36.45000076293945,36.47000122070313,35.810001373291016,36.20000076293945,2721800.0,0.009415678394932625,3.5517087158978553,1.5625014901175405,44.988342501053786,33.92693338747153,-0.7770515137881375,0.0990142509859453,1.41629830997406,2.624172767291995,38.838281225553025,0.6599998474121165,-0.9231293186154303,0.10700054168701456,-1.5978305974348856,1.8118316808089148,-0.745415027873932,0.9594161112479611,-1.708401641845704,98.86361173364736,63.677026276605545,0.8524155695609499,7,-0.8600006103515625,-0.10500144958496094,1.8624992370605469,2.7250003814697266,3.8699989318847656,3,0.1119340996147733,-1.3684184108818953,36.11000061035156,-1.0000000000000209,35.7599983215332,-2.3529378765609397,35.54999923706055,0.1119340996147733
11446,2018-07-06,36.86999893188477,36.97999954223633,36.29999923706055,36.40999984741211,2126800.0,0.011522583268979147,1.0,1.8399963378906534,52.455328442913725,35.26812546896237,-1.0591727996316607,-0.37651741269008454,0.9088445822129998,2.216013498487591,37.86855026241647,0.6800003051757812,-0.8436608537519916,0.5499988555908288,-1.1106040210626844,2.210601732244342,-0.2803025827359278,1.3803002939175855,-2.0592637268066483,94.21048721773751,54.610950924147964,0.8303014383267556,7,-1.0249996185302805,-0.5249996185302805,1.4225015640258718,2.305002212524407,2.7800025939941335,4,0.12340654648421356,3.5517087158978553,36.45000076293945,-1.3684184108818953,36.11000061035156,-1.0000000000000209,35.7599983215332,0.12340654648421356
11447,2018-07-09,37.060001373291016,37.45000076293945,36.93000030517578,37.02999877929688,2886100.0,0.005153307483335201,-3.521752110526927,0.06522316023417325,53.49344505338908,36.55155651566994,-1.1945077190984534,-0.6419631318335348,0.6250213488739931,2.0354025661054465,37.36478089905966,0.5800018310546804,-0.7645829575571241,0.7670011520385742,-0.8219896080242606,2.355991912101409,-0.02749422799284673,1.5614965320699952,-2.119110307983398,83.54432213442865,40.71156039765853,0.794495380031419,7,-0.9800014495849609,-0.7150020599365234,1.212498664855957,2.114999771118164,2.6399993896484375,0,0.11845653607590778,1.0,36.86999893188477,3.5517087158978553,36.45000076293945,-1.3684184108818953,36.11000061035156,0.11845653607590778
11448,2018-07-10,37.650001525878906,37.84000015258789,37.099998474121094,37.27999877929688,3398100.0,0.015920133047083507,-1.0273925357691545,12.332358550543052,69.09090593826781,39.86067139560074,-1.6911412854692216,-1.3118224930033406,-0.05774663991233098,1.4525719058151765,37.003909645576364,0.779998779296875,-0.6123500405087725,1.3650012969970717,-0.19314303229825214,2.9231456262923956,0.5859291323494134,2.14407346164473,-2.5083816847607423,90.64045611028429,41.68589322050621,0.7790721646476616,7,-1.3750019073486328,-1.305002212524414,0.5749988555908203,1.5049991607666016,2.4599990844726562,1,0.10863213776436664,-3.521752110526927,37.060001373291016,1.0,36.86999893188477,3.5517087158978553,36.45000076293945,0.10863213776436664
11449,2018-07-11,37.7599983215332,37.81999969482422,37.29999923706055,37.29999923706055,2714300.0,0.0029215615191593436,-1.2608760552634635,1.2432315400952876,73.94363737795874,45.07096995608081,-1.6589217699811627,-1.5036371817106584,-0.2463163570205964,1.334489865838556,36.65988685796344,0.5200004577636719,-0.5292485007179408,1.4779981613159165,-0.06788474576946157,3.0238810684012947,0.705056707773231,2.250939614858602,-2.3485404492680644,96.05902073091899,39.51778332689784,0.7729414535426885,7,-1.4849987030029297,-1.414999008178711,0.4500007629394531,1.3800010681152344,2.5400009155273438,2,0.09798731269618388,-1.0273925357691545,37.650001525878906,-3.521752110526927,37.060001373291016,1.0,36.86999893188477,0.09798731269618388
11450,2018-07-12,37.86999893188477,38.16999816894531,37.849998474121094,37.95000076293945,2601500.0,0.0029131518866842843,-4.333206179668129,-0.17391737017562683,82.95168531146112,51.80416175424458,-1.5195569735003005,-1.6377495487521756,-0.4084741420117979,1.2089780019891236,35.875912033415446,0.4099998474121094,-0.44627249182408946,1.5499988555908288,-0.11440284202952711,3.214400553211185,0.7177980067806473,2.3821997044010104,-2.2156868315873552,83.957250886867,20.51080318467045,0.8322008488101786,7,-1.2449989318847727,-1.4300003051757884,0.25750160217284446,1.2300014495849538,2.7900009155273366,3,0.08925273735007755,-1.2608760552634635,37.7599983215332,-1.0273925357691545,37.650001525878906,-3.521752110526927,37.060001373291016,0.08925273735007755
11451,2018-07-13,37.61999893188477,37.77000045776367,37.4900016784668,37.68999862670898,2380200.0,-0.006601531741515676,1.4347364580223572,0.8749761586876743,74.08452520389858,57.37321043694981,-1.0035526420631982,-1.401314361404431,-0.19011094052326172,1.4484020659179961,34.63799103206255,0.37999725341797586,-0.3296461632096026,1.2629989624023494,-0.48463841261960994,3.010636337424309,0.3891802748913733,2.1368176499133256,-1.6638045033496098,55.64514640464221,-9.821005926604336,0.8738186875109781,7,-0.9949989318847727,-1.1800003051757884,0.13750076293944602,1.2700004577636648,3.2999992370605398,4,0.07177035724610459,-4.333206179668129,37.86999893188477,-1.2608760552634635,37.7599983215332,-1.0273925357691545,37.650001525878906,0.07177035724610459
11452,2018-07-16,37.40999984741211,37.72000122070313,37.2400016784668,37.68000030517578,2687000.0,-0.005582112983386622,1.7428365903368193,3.857166212534843,69.8667092556856,62.101428607766465,-0.5609566491439324,-1.1926042001295656,0.003856908744310772,1.6476144064339309,33.0808372924941,0.47999954223633523,-0.09983900675591428,1.0149999618530288,-0.7915204989489695,2.821520422655027,0.11173973145202609,1.9182601922540314,-1.1881489700277257,28.97209922493886,-36.62584373322929,0.9032602304010009,7,-0.4200000762939453,-0.970001220703125,0.17999935150146484,1.4799995422363281,3.6599998474121094,0,0.059877083336095094,1.4347364580223572,37.61999893188477,-4.333206179668129,37.86999893188477,-1.2608760552634635,37.7599983215332,0.059877083336095094
11453,2018-07-17,38.25,38.38000106811523,37.310001373291016,37.310001373291016,1952800.0,0.022453893504787104,-1.2765984213623207,-3.4814704926602524,78.45803184104554,66.59251232507488,-1.1293711051077295,-2.0170963585837924,-0.86273173285295,0.7950560321030267,31.42827359399153,1.0699996948242116,0.1905750939603834,1.7795001983642607,-0.2051618449103998,3.764162241638921,0.7871691767269269,2.7718312200015944,-1.7943714476283077,88.59639142830427,20.359012493523878,0.9923310216373319,7,-1.154998779296875,-1.7049999237060547,-0.8375005722045898,0.6399993896484375,2.4099998474121094,1,0.037908516678155646,1.7428365903368193,37.40999984741211,1.4347364580223572,37.61999893188477,-4.333206179668129,37.86999893188477,0.037908516678155646
11454,2018-07-18,38.08000183105469,38.349998474121094,37.77000045776367,38.22999954223633,1855400.0,-0.004444396573733633,1.974382550007336,-0.1595722662987237,84.39033149762406,70.97051110247158,-0.7269918960670054,-1.7717560424447356,-0.7115295186248076,0.9485058630558356,29.326723801750937,0.5799980163574219,0.47309919470956885,1.5040019989013658,-0.5899536683504536,3.597957666153185,0.4570241652754561,2.5509798325272754,-1.3549611264788979,73.68426336148673,-1.6383431376800104,1.046977833625911,7,-0.7400016784667969,-1.5350017547607422,-0.7725028991699219,0.80999755859375,2.5999984741210938,2,0.053308788909810056,-1.2765984213623207,38.25,1.7428365903368193,37.40999984741211,1.4347364580223572,37.61999893188477,0.053308788909810056
11455,2018-07-19,38.27000045776367,38.560001373291016,37.61000061035156,37.9900016784668,2605600.0,0.004989459495089665,1.2093025318926207,-1.8666870120291956,85.28042068673533,74.6177435740073,-0.7059075950708404,-1.856082229626594,-0.9136680939217143,0.737307190505291,27.130396422095192,0.9500007629394531,0.7555698257042209,1.5665006637573242,-0.6166341556824619,3.7496354831971104,0.47493325403743114,2.6580680734772173,-1.3132653022923577,78.03022859289656,-2.471068218997587,1.0915674097198949,7,-0.5249996185302734,-1.635000228881836,-0.9575014114379883,0.6199989318847656,2.8199996948242188,3,0.05304412738477127,1.974382550007336,38.08000183105469,-1.2765984213623207,38.25,1.7428365903368193,37.40999984741211,0.05304412738477127
11456,2018-07-20,37.59000015258789,38.2400016784668,37.56999969482422,38.2400016784668,2365300.0,-0.017768494827332337,1.0615397255771917,-2.321444141689373,71.88844047511843,76.66163195419945,0.09718554012830793,-1.047874167987402,-0.2707234334613844,1.3930558106332498,24.416180027709853,0.7000007629394531,0.9500993089601479,0.7710002899169908,-1.338207155094949,2.8802077349289306,-0.2836034325889827,1.8256040124229642,-0.3767424022654211,26.515042048377307,-53.62185227483525,1.0546037225059708,7,0.23999977111816406,-0.9549999237060547,-0.27750110626220703,1.2999992370605469,4.259998321533203,4,0.08167064863959217,1.2093025318926207,38.27000045776367,1.974382550007336,38.08000183105469,-1.2765984213623207,38.25,0.08167064863959217
11457,2018-07-23,37.88000106811523,38.02000045776367,37.41999816894531,37.59000015258789,1525000.0,0.007714842094975971,1.1052723159909519,-0.4461542073077581,72.3629082492462,77.02518776653041,-0.07181863758727047,-1.246635931456261,-0.6022665468448238,1.0812013332789974,22.563826166525473,0.6000022888183594,1.1066215539601245,0.962501144409174,-1.15195976778476,3.076962056603108,-0.09472931168779297,2.019731600506141,0.6800003051757884,45.59997558593693,-32.95763820559581,1.0572304560969656,7,0.02000045776367898,-1.2450008392333913,-0.5675020217895437,1.0099983215332102,3.7899971008300852,0,0.08025335309161186,1.0615397255771917,37.59000015258789,1.2093025318926207,38.27000045776367,1.974382550007336,38.08000183105469,0.08025335309161186
11458,2018-07-24,38.13000106811523,38.52999877929688,37.97999954223633,37.9900016784668,1716900.0,0.006599788620661684,-5.874833110814508,0.48275499197599425,71.76726707099196,76.78336884353408,-0.2755470665429982,-1.3940526817605274,-0.8833783046334318,0.8177648766872139,20.839484730755746,0.6499977111816548,1.2101314333029052,1.1020009994506736,-1.023925777641935,3.2279277765432823,0.039037610904372855,2.1649643879969744,0.40720024108887287,62.28078100687585,-14.385713562475026,1.0629633885463035,7,-0.22999954223632102,-1.4950008392333913,-0.8175020217895437,0.7599983215332102,3.7099990844726634,1,0.07710460383824791,1.1052723159909519,37.88000106811523,1.0615397255771917,37.59000015258789,1.2093025318926207,38.27000045776367,0.07710460383824791
11459,2018-07-25,38.11999893188477,38.2400016784668,37.77000045776367,37.97000122070313,1950900.0,-0.00026231670470155954,1.410242867063871,1.0714168937330244,69.37353961622895,75.2746859885083,-0.2336828079292701,-1.2612709661735337,-0.8991204482008186,0.8157326753388432,18.907253194758976,0.470001220703125,1.3031337575601754,0.9729990005493221,-1.1154773748429605,3.0614753759416047,-0.07123918714682276,2.017237188245467,0.4099998474121094,61.4034031019431,-11.940789611192287,1.0442381876961415,7,-0.21999740600586648,-1.4849987030029368,-0.8100004196167063,0.7700004577636648,3.720001220703118,2,0.06663171528587841,-5.874833110814508,38.13000106811523,1.1052723159909519,37.88000106811523,1.0615397255771917,37.59000015258789,0.06663171528587841
11460,2018-07-26,38.54999923706055,38.650001525878906,38.0,38.18000030517578,2086800.0,0.011280176212599802,1.2806930659938565,2.46669718471046,69.44444935017688,74.75912200476144,-0.6225488874359257,-1.5095503588588883,-1.3304117066923098,0.3676137190779656,16.72329384301157,0.6500015258789062,1.2841238701443274,1.238499259948732,-0.7395200117085494,3.216518531606013,0.2494896241200948,2.227508895777369,-1.1300010681152344,91.86975480557503,20.2907033642323,0.98900963582864,7,-0.6049976348876953,-1.8699989318847656,-1.4700002670288086,0.14500045776367188,3.3300018310546804,3,0.05525294708871309,1.410242867063871,38.11999893188477,-5.874833110814508,38.13000106811523,1.1052723159909519,37.88000106811523,0.05525294708871309
11461,2018-07-27,38.77000045776367,39.02000045776367,38.58000183105469,38.72999954223633,1374600.0,0.005706905967759912,-1.5882550937976843,0.10811089460064129,69.65516878506679,74.73561750802602,-0.7400963792543038,-1.5308059783565824,-1.5623916066975738,0.12052987878131205,14.172548060234474,0.470001220703125,1.2418411637559643,1.2825004577636747,-0.5437745818080728,3.1087754973354222,0.3693629379777974,2.195637977549552,-1.3254022216796884,84.37502235170982,13.718386613782826,0.9131375197858741,7,-0.6049995422363281,-1.9050006866455078,-1.7750005722045898,-0.125,2.6499977111816406,4,0.05984007396006197,1.2806930659938565,38.54999923706055,1.410242867063871,38.11999893188477,-5.874833110814508,38.13000106811523,0.05984007396006197
11462,2018-07-30,38.58000183105469,38.959999084472656,38.43999862670898,38.810001373291016,2361100.0,-0.004900660935404644,-1.039193687123648,-5.749856952126645,61.77216485685704,72.88163228756062,-0.4097714034075608,-1.1617306852285338,-1.3816683718945342,0.2791920134054635,12.452611529942333,0.520000457763679,1.152791519568538,0.9410017013549776,-0.7020498709694749,2.58405327367943,0.11947591519275136,1.762527487517204,-1.0723875061035173,64.80010986328125,-3.1912015443263897,0.8215257861622274,7,-0.3600025177001953,-1.7150020599365234,-1.8650026321411133,-0.21500205993652344,3.3699989318847656,0,0.08475885142219575,-1.5882550937976843,38.77000045776367,1.2806930659938565,38.54999923706055,1.410242867063871,38.11999893188477,0.08475885142219575
11463,2018-07-31,38.97000122070313,38.9900016784668,38.5,38.70000076293945,2826500.0,0.010108848396541914,2.1612871469882484,-1.173917370175673,64.30263628976924,70.64966615335453,-0.767621681257431,-1.3691092153301199,-1.7756353436974308,-0.1446649573107308,10.485177339311292,0.4900016784667969,1.1481475872160303,1.1705009460449318,-0.31974085049862566,2.6607427425884893,0.4253800477731531,1.9156218443167106,-1.4018914504394644,96.00006103515682,30.25545114549608,0.7451208982717775,7,-0.7500019073486399,-2.105001449584968,-2.255002021789558,-0.605001449584968,3.1699981689453054,1,0.06928398418442394,-1.039193687123648,38.58000183105469,-1.5882550937976843,38.77000045776367,1.2806930659938565,38.54999923706055,0.06928398418442394
11464,2018-08-01,39.33000183105469,39.599998474121094,38.81999969482422,38.93000030517578,5214400.0,0.009237890661401904,-1.5161139481941794,1.4814846211446508,66.29467687893018,68.5401390635984,-1.0411511896875254,-1.5552447779585776,-2.1374364201453773,-0.5493875537023101,9.576010004763596,0.779998779296875,1.188905292763252,1.3695014953613267,-0.04608864850161609,2.7850916392242695,0.6617064234298553,2.077296567292798,-1.703816433291017,83.12519371528026,18.87121980017436,0.7077950719314726,8,-0.8200035095214844,-2.1750030517578125,-2.6150026321411133,-0.9650020599365234,3.089996337890625,2,0.06381892206146111,2.1612871469882484,38.97000122070313,-1.039193687123648,38.58000183105469,-1.5882550937976843,38.77000045776367,0.06381892206146111
11465,2018-08-02,40.52999877929688,40.81999969482422,38.0,38.70000076293945,4016600.0,0.03051098124523066,1.3402488575693254,4.574977588739074,76.79559602400107,69.08537856902981,-2.108595365932125,-2.565437516847304,-3.3362877849060837,-1.78502784934728,9.285622674965737,2.8199996948242188,1.1392546830901082,2.3654985427856516,0.7107193388861575,4.020277746685146,1.5381089408359045,3.1928881447353987,-2.785384596951765,89.71627847834169,23.366508008387285,0.8273896019497453,8,-1.4099998474121165,-2.7649993896484446,-3.9799995422363352,-2.164999008178718,2.650001525878899,3,0.03232177184175411,-1.5161139481941794,39.33000183105469,2.1612871469882484,38.97000122070313,-1.039193687123648,38.58000183105469,0.03232177184175411
11466,2018-08-03,41.41999816894531,41.59000015258789,40.40999984741211,40.40999984741211,3648600.0,0.021959028286550275,-1.3366381508129852,0.5519122493605664,82.81506075735844,70.24672884770894,-2.68000724942884,-3.264454979469633,-4.214453652878468,-2.7053780857878067,9.953976735385831,1.1800003051757812,1.1107257563917585,3.0279979705810547,0.9306660302632253,5.125329910898884,1.97933200042214,4.076663940739969,-3.4293531456018655,95.26456890203666,23.18764369811666,1.0486659701589152,8,-1.7399978637695312,-3.269998550415039,-4.972498893737793,-3.0549983978271484,1.3700027465820312,4,0.01110581650181719,1.3402488575693254,40.52999877929688,-1.5161139481941794,39.33000183105469,2.1612871469882484,38.97000122070313,0.01110581650181719
11467,2018-08-06,41.45000076293945,41.88999938964844,41.20000076293945,41.22000122070313,3129400.0,0.0007243504423095626,-4.111092273131861,0.22772269748644322,80.18869078851259,71.18244259410014,-2.4030573635829597,-3.108058505113334,-4.232030110850687,-2.7550075247407264,11.38211083937486,0.6899986267089844,1.0642785240945898,2.838500595092775,0.43202477596123146,5.244976414224318,1.6352626855270032,4.041738504658547,-3.450000762939453,88.68897954380527,17.929109610730038,1.203237909565771,8,-1.6200008392333984,-2.9650001525878906,-5.250000953674316,-3.2900009155273438,1.75,0,-0.0007238261385260625,-1.3366381508129852,41.41999816894531,1.3402488575693254,40.52999877929688,-1.5161139481941794,39.33000183105469,-0.0007238261385260625
11468,2018-08-07,41.7400016784668,41.93000030517578,41.41999816894531,41.41999816894531,2537800.0,0.006996403140880902,-2.1874783935532323,1.3913223757318858,83.76382387366195,72.78136306714825,-2.3771058836740124,-3.242163551257427,-4.506623627553481,-3.0636272555373125,13.3817322081652,0.5100021362304688,1.149724081576764,2.92400150299072,0.1888700282581226,5.659132977723317,1.5564357656244212,4.291567240357018,-3.2732017517089815,95.16542972124563,23.75202653660213,1.3675657373662995,8,-1.7750015258789062,-3.2350006103515625,-5.60250186920166,-3.5800018310546875,2.0699996948242188,1,0.005031123048109265,-4.111092273131861,41.45000076293945,-1.3366381508129852,41.41999816894531,1.3402488575693254,40.52999877929688,0.005031123048109265
11469,2018-08-08,41.459999084472656,41.66999816894531,41.41999816894531,41.63000106811523,1468900.0,-0.006708255456026713,1.0000305180437934,-0.531250372524922,78.9473246954651,73.83723810551359,-1.7584163553506968,-2.815084379277181,-4.189004083049092,-2.7981528112443854,15.489415600438091,0.3200035095214844,1.2200321694563883,2.458998870849612,-0.46910721391624577,5.38710495561547,0.9949458284666832,3.923051913232541,-2.5083511047363274,88.0406823357205,16.74283237199333,1.464053042382929,8,-1.4949989318847656,-2.589998245239258,-5.414999961853027,-3.385000228881836,2.6800003051757812,2,0.016401358422375223,-2.1874783935532323,41.7400016784668,-4.111092273131861,41.45000076293945,-1.3366381508129852,41.41999816894531,0.016401358422375223
11470,2018-08-09,41.25,41.86000061035156,41.209999084472656,41.400001525878906,3466600.0,-0.00506510103979485,-4.652104687033535,0.8823516212274575,86.3094882179706,75.6877180425029,-1.257371130104005,-2.4652766680484675,-3.9456316454835587,-2.598142675577165,17.125466493408315,0.6500015258789062,1.289580372811848,2.0799997329711886,-0.9612323818177018,5.121231847760079,0.5593836755767398,3.6006157903656373,-1.8813826947021468,55.26315129034606,-20.803041924372437,1.5206160573944465,8,-1.2849998474121094,-2.3799991607666016,-5.257500648498535,-3.2749996185302734,2.8899993896484375,3,0.028363591974431834,1.0000305180437934,41.459999084472656,-2.1874783935532323,41.7400016784668,-4.111092273131861,41.45000076293945,0.028363591974431834
11471,2018-08-10,40.31999969482422,41.04999923706055,40.27999877929688,41.0099983215332,2721900.0,-0.022545461943655254,-1.0000000000000184,4.599944051675907,71.47884557136146,76.76623812189229,-0.09429787589719041,-1.3941041341917355,-2.969165366202958,-1.6782118023913029,18.73997493244741,0.9700012207031179,1.375351250474722,1.0149993896484375,-1.9758176092790194,4.005816388575894,-0.48040910981529095,2.510407889112166,-0.5927887695434535,2.4242956688194295,-74.29440302312035,1.495408499463729,8,-0.3549995422363281,-1.2049999237060547,-4.352499961853027,-2.4950008392333984,4.599998474121094,4,0.07093255535710474,-4.652104687033535,41.25,1.0000305180437934,41.459999084472656,-2.1874783935532323,41.7400016784668,0.07093255535710474
11472,2018-08-13,39.650001525878906,40.560001373291016,39.5099983215332,40.34000015258789,5330300.0,-0.01661701820477246,-1.1649435073796313,1.0,62.45901547078047,76.56139136422686,0.8308099212340991,-0.5772838885993039,-2.2534033489702736,-1.0211636034275955,19.752386626003887,1.0500030517578125,1.425741112068657,0.23300113677978374,-2.6237840920168125,3.08978636557638,-1.1953914776185144,1.6613937511780819,2.279998779296875,5.785251635825968,-69.75411646606867,1.4283926143982988,8,0.3149986267089844,-0.220001220703125,-3.555002212524414,-1.8650016784667969,4.579998016357422,0,0.07919291976821263,-1.0000000000000184,40.31999969482422,-4.652104687033535,41.25,1.0000305180437934,41.459999084472656,0.07919291976821263
11473,2018-08-14,39.70000076293945,39.97999954223633,39.47999954223633,39.7599983215332,3095100.0,0.001261014757538259,1.0,0.086953156530056,62.86646570127061,76.18047901115358,1.0004598709834127,-0.5408105214513625,-2.257726185262854,-1.0730958719943544,20.65917824799487,0.5,1.4696645156886774,0.2105003356933608,-2.594715781294674,3.0157164526813958,-1.1921077228006567,1.6131083941873783,2.181599502563479,9.243744620558003,-65.27125941062359,1.4026080584940162,8,0.2649993896484375,-0.18500137329101562,-3.4875011444091797,-1.9150009155273438,4.689998626708984,1,0.08816120737376165,-1.1649435073796313,39.650001525878906,-1.0000000000000184,40.31999969482422,-4.652104687033535,41.25,0.08816120737376165
11474,2018-08-15,40.11000061035156,40.20000076293945,39.40999984741211,39.5,2891100.0,0.010327451877402805,1.0,-10.16709053916582,62.74511148330041,74.61931406218685,0.7964987732939335,-0.8336730633857812,-2.611185586965597,-1.476756418346568,21.694783019592638,0.7900009155273438,1.5995026096605471,0.5190002441406278,-2.2175426145028894,3.255543102784145,-0.8492711851811308,1.8872716734623864,1.6755356262207073,28.57145081455439,-41.94109706506851,1.368271429321759,8,0.5599994659423828,-0.5249996185302734,-3.8000011444091797,-2.325000762939453,4.459999084472656,2,0.09224634023028555,1.0,39.70000076293945,-1.1649435073796313,39.650001525878906,-1.0000000000000184,40.31999969482422,0.09224634023028555
11475,2018-08-16,40.29999923706055,40.54999923706055,40.22000122070313,40.310001373291016,1970700.0,0.004736939013158414,-2.8823714208780795,-0.016396928233734398,62.56157388615784,72.36892663205344,0.637481726070888,-0.9104719009532971,-2.7438491955535937,-1.667868828342307,22.650376543021693,0.4399986267089844,1.7030778978165273,0.6074989318847628,-2.072750909973749,3.2877487737432745,-0.732625989044493,1.9476238528140186,1.3430048161621144,54.2682756631528,-13.892163978133048,1.3401249209292552,8,0.37000083923339844,-0.7149982452392578,-3.989999771118164,-2.5149993896484375,4.560001373291016,3,0.09528536539168364,1.0,40.11000061035156,1.0,39.70000076293945,-1.1649435073796313,39.650001525878906,0.09528536539168364
11476,2018-08-17,40.65999984741211,40.77999877929688,39.9900016784668,40.22999954223633,5150700.0,0.00893301779570499,1.3582067457696312,-42.9908466819222,66.61340714104207,70.8605617823345,0.17694589218115198,-1.084274504757822,-3.060492251814594,-2.024985041639887,23.71745536186322,0.7899971008300852,1.786655348229182,0.8139995574951158,-1.7061117531836274,3.334110868173859,-0.4460560978442558,2.0740552128344873,0.8490239534619164,91.24094704806195,21.719575090164724,1.2600556553393722,8,0.010000228881835938,-1.0749988555908203,-4.127500534057617,-2.875,3.5600013732910227,4,0.08558779034176056,-2.8823714208780795,40.29999923706055,1.0,40.11000061035156,1.0,39.70000076293945,0.08558779034176056
11477,2018-08-20,40.91999816894531,41.13000106811523,40.63999938964844,40.810001373291016,3087400.0,0.0063944496436034726,-1.1777815453735963,0.255806319973031,65.90536559502453,68.87628864026368,-0.18566413472373,-1.1645537447844703,-3.281922007680194,-2.280557805594597,25.193763524086194,0.49000167846678977,1.702930171772401,0.9219980239868164,-1.4618645745740153,3.305860622547648,-0.269933275293603,2.113929323267236,0.4630841947209987,87.79053778321926,20.72550224734823,1.1919312992804174,8,-0.28499794006347656,-1.3349971771240234,-4.38749885559082,-3.454998016357422,3.3800010681152344,0,0.09775171502905033,1.3582067457696312,40.65999984741211,-2.8823714208780795,40.29999923706055,1.0,40.11000061035156,0.09775171502905033
11478,2018-08-21,41.06999969482422,41.29999923706055,40.91999816894531,40.97999954223633,1966000.0,0.003665726602909425,-2.619007829103922,0.8182070400554882,64.69593244890751,67.29280061286839,-0.492490811769585,-1.1415315854352528,-3.3975867936751527,-2.4335195178499447,26.154265322286435,0.3800010681152344,1.4814982731234139,0.924999618530272,-1.3331266242440876,3.1831258613046316,-0.20406350285690422,2.0540627399174483,-1.6599998474121094,87.83070812106925,21.855446817617945,1.1290631213871791,8,-0.4349994659423828,-1.4499988555908203,-4.3550004959106445,-3.924999237060547,3.0699996948242188,1,0.07694180352794944,-1.1777815453735963,40.91999816894531,1.3582067457696312,40.65999984741211,-2.8823714208780795,40.29999923706055,0.07694180352794944
11479,2018-08-22,40.65999984741211,41.15999984741211,40.4900016784668,41.13999938964844,1497700.0,-0.009982952287768798,1.5769137659098411,-5.3333192048488955,51.267066676878784,63.39919821941375,-0.23233755506387865,-0.5602065329531456,-2.9576288163343207,-2.0158009812426485,27.261957509967992,0.6699981689453125,1.2855080043897402,0.3879997253417997,-1.6671812504928027,2.443180701176402,-0.6395907625755015,1.415590213259101,-1.2122000122070347,51.144993710105766,-11.338619627964519,1.027590487917302,8,-0.30500030517578125,-0.9850006103515625,-3.839999198913574,-3.7649993896484375,3.3300018310546875,2,0.09173633930728431,-2.619007829103922,41.06999969482422,-1.1777815453735963,40.91999816894531,1.3582067457696312,40.65999984741211,0.09173633930728431
11480,2018-08-23,40.68000030517578,40.77999877929688,40.38999938964844,40.58000183105469,1479900.0,0.0004918951755712442,1.6000356043843498,-0.2083303530982524,41.31458341914905,60.047613535834586,-0.3818511175661996,-0.4347401315870698,-2.9239321708952772,-2.0401827982931735,27.874341812952945,0.3899993896484446,1.0244371679781565,0.3015001296997042,-1.5923810915096936,2.195381350909102,-0.6454404809049947,1.248440740304403,-1.1951564819335943,52.67174905651586,-5.431266421947377,0.9469406106046981,8,-0.3250007629394531,-1.0050010681152344,-3.7375001907348633,-3.8600006103515625,3.200000762939446,3,0.09562436972630772,1.5769137659098411,40.65999984741211,-2.619007829103922,41.06999969482422,-1.1777815453735963,40.91999816894531,0.09562436972630772
11481,2018-08-24,41.09000015258789,41.20000076293945,40.72000122070313,40.86999893188477,1417300.0,0.01007865890698989,1.1818039950062098,2.200045777065619,46.12068256781777,58.23224321328317,-0.7500117270783022,-0.6977960817604298,-3.266948856015368,-2.4590902351291675,28.25967261235684,0.5200004577636719,0.8074004684556328,0.5954999923706055,-1.1629128581754316,2.3539128429166425,-0.28370643290241304,1.474706417643624,-1.5688532210693396,76.92317366097815,21.751814570064937,0.8792064252730197,8,-0.7350006103515625,-1.4150009155273438,-3.8999996185302734,-4.270000457763672,3.3600006103515625,4,0.09174982827363731,1.6000356043843498,40.68000030517578,1.5769137659098411,40.65999984741211,-2.619007829103922,41.06999969482422,0.09174982827363731
11482,2018-08-27,41.849998474121094,42.060001373291016,41.20000076293945,41.20000076293945,2492600.0,0.018495943507202295,-1.6461650419911615,2.9545186572341087,51.07629026057161,56.92222371987218,-1.3020462845523113,-1.2651167647316583,-3.9423370135616693,-3.2267009608592616,29.179646544807262,0.970001220703125,0.5827780926830783,1.1919984817504883,-0.4187877107937297,2.8027846742947062,0.38660538547838286,1.9973915780225937,-2.293274496491705,87.42499103432995,35.771267351806515,0.8053930962721083,8,-1.1149978637695312,-2.1099987030029297,-4.617498397827148,-5.029998779296875,3.470001220703125,0,0.05663089206676042,1.1818039950062098,41.09000015258789,1.6000356043843498,40.68000030517578,1.5769137659098411,40.65999984741211,0.05663089206676042
11483,2018-08-28,41.66999816894531,42.16999816894531,41.61000061035156,41.849998474121094,1567200.0,-0.004301082717770965,-2.7333740240583912,-0.27692452154724667,52.0958015441546,55.738967059967074,-0.9087827921280649,-0.9196173470116449,-3.6809751031966726,-3.0391505364986813,30.146435212948763,0.55999755859375,0.49349011075008775,0.8769983291625962,-0.5837011450365424,2.337697803361735,0.1466485920630234,1.607348066262169,-2.013143095489461,71.91009309582184,23.832172221894737,0.7303497370995694,8,-0.5899982452392578,-1.6999988555908203,-4.402497291564941,-4.849998474121094,4.14000320434571,1,0.06311497921003628,-1.6461650419911615,41.849998474121094,1.1818039950062098,41.09000015258789,1.6000356043843498,40.68000030517578,0.06311497921003628
11484,2018-08-29,41.84000015258789,42.09000015258789,41.65999984741211,41.77999877929688,1763900.0,0.004079721408993819,-1.8666759915059192,-0.3333403975755126,55.935618315161705,55.00274977430085,-0.9024829368309,-0.9401362883616855,-3.741139329695798,-3.2011758979810736,30.483771712881175,0.43000030517578125,0.5208565540639611,0.9215003967285185,-0.43772894636991566,2.2807297398269526,0.2418857251793014,1.6011150682777355,-2.0323564934026734,81.46077288391311,32.875179120121416,0.6796146715492186,8,-0.7600002288818359,-1.8700008392333984,-4.5724992752075195,-5.020000457763672,4.090000152587891,2,0.05497130087649604,-2.7333740240583912,41.66999816894531,-1.6461650419911615,41.849998474121094,1.1818039950062098,41.09000015258789,0.05497130087649604
11485,2018-08-30,41.84000015258789,41.97000122070313,41.68999862670898,41.68999862670898,2253100.0,0.0,-2.733329942525648,2.4999682115841133,68.81190035323743,55.247026797878114,-0.7387482393494693,-0.8821927023610243,-3.6209774756635156,-3.2065307029404977,29.77364917140598,0.28000259399415484,0.5517094753096501,0.8560003280639634,-0.5498573967427447,2.2618580528706715,0.15307146566060936,1.5589291904673175,-1.8906152228170683,77.24146821429689,21.87424302018735,0.702928862403355,8,-0.5600013732910156,-1.7550010681152344,-4.5724992752075195,-5.025001525878906,4.509998321533203,3,0.05138626955157699,-1.8666759915059192,41.84000015258789,-2.7333740240583912,41.66999816894531,-1.6461650419911615,41.849998474121094,0.05138626955157699
11486,2018-08-31,41.88000106811523,42.02000045776367,41.599998474121094,41.70000076293945,2819300.0,0.0009560448226926255,-1.2105083520719564,1.1999898275773333,82.69794196513968,57.11286861677979,-0.6565343103264141,-0.9338429819570706,-3.523689481908754,-3.2534645791974697,28.44379868791405,0.4200019836425781,0.5639848006780284,0.8730010986328054,-0.577241296004118,2.323243493269729,0.14787990131434725,1.5981222959512635,-1.7973793439939385,70.10331171665696,8.114648810669806,0.725121197318461,8,-0.6000022888183523,-1.795001983642571,-4.567500114440911,-5.135002136230462,3.840000152587905,4,0.04775549066360152,-2.733329942525648,41.84000015258789,-1.8666759915059192,41.84000015258789,-2.7333740240583912,41.66999816894531,0.04775549066360152
11487,2018-09-04,41.41999816894531,41.75,41.34000015258789,41.650001525878906,2483700.0,-0.010983832078269251,-1.1025666105872687,-1.277794261009672,72.51303436919254,57.98143549681146,-0.1320323101645755,-0.5019376539657401,-2.949222272156817,-2.807291351829143,26.69245497626304,0.5400009155273366,0.5602159780784177,0.41449832916259766,-1.0338755006845801,1.8628721590097754,-0.3096885857609877,1.138685244086183,-1.2121338581345853,9.638338258747398,-56.584055794425964,0.7241869149235873,9,-0.1399993896484375,-1.3349990844726562,-3.9049978256225586,-4.554998397827148,2.44000244140625,1,0.07315313201210838,-1.2105083520719564,41.88000106811523,-2.733329942525648,41.84000015258789,-1.8666759915059192,41.84000015258789,0.07315313201210838
11488,2018-09-05,41.95000076293945,42.040000915527344,41.349998474121094,41.36000061035156,2320700.0,0.012795814037276143,-1.2622866755467173,-2.565180614986566,73.35021866700755,60.43511905127021,-0.5856687330854911,-1.0702745144201629,-3.356564198097985,-3.350257826344759,24.93081433453412,0.69000244140625,0.5132180127067372,0.9340009689331055,-0.5396176441003817,2.4076195819665926,0.19719166241635833,1.6708102754498526,-1.6244084206406484,81.33341471354166,9.920946607909642,0.7368093065167438,9,-0.6700019836425781,-1.8650016784667969,-4.407501220703125,-5.085000991821289,1.55999755859375,2,0.08033370370905879,-1.1025666105872687,41.41999816894531,-1.2105083520719564,41.88000106811523,-2.733329942525648,41.84000015258789,0.08033370370905879
11489,2018-09-06,42.13999938964844,42.36999893188477,41.86000061035156,42.11999893188477,2578700.0,0.004529168611525636,1.1249950329414984,0.03389907218826585,73.35021866700755,63.99463407881005,-0.6075410891145552,-1.271929665588324,-3.413362646194358,-3.554163153497271,23.191259099868457,0.5099983215332102,0.4626178295954091,1.0899995803832994,-0.45633672330808395,2.6363358840746827,0.31683142853761126,1.8631677322289875,-1.7037426977508403,77.66992089123231,3.919922486821733,0.7731681518456907,9,-0.5949993133544851,-1.9549999237060547,-4.597499847412109,-5.274999618530273,2.020000457763672,3,0.08709069854766316,-1.2622866755467173,41.95000076293945,-1.1025666105872687,41.41999816894531,-1.2105083520719564,41.88000106811523,0.08709069854766316
11490,2018-09-07,42.41999816894531,42.61999893188477,41.9900016784668,42.0099983215332,2125600.0,0.0066444894008625965,-1.800030518043825,20.499523173762768,72.79787958417879,66.95876708062795,-0.6870114943205934,-1.5386692284545944,-3.5386870271163957,-3.856960308598616,21.83714333572584,0.6299972534179759,0.4235105207211234,1.3114984512329073,-0.35086774270219934,2.973864645168014,0.48031535426535044,2.142681548200464,-1.8290420978487418,84.37492549412251,12.307114110253039,0.8311830969675538,9,-0.5099983215332031,-2.1099987030029297,-4.587499618530273,-5.2649993896484375,2.1800003051757812,4,0.08274404261526014,1.1249950329414984,42.13999938964844,-1.2622866755467173,41.95000076293945,-1.1025666105872687,41.41999816894531,0.08274404261526014
11491,2018-09-10,43.18000030517578,43.27000045776367,42.560001373291016,42.61000061035156,2176300.0,0.017916128454405378,-1.1194060443189324,1.390243675508704,75.91740671070484,69.71889113064275,-1.25091698840626,-2.1854715686261272,-4.131672097619628,-4.633018157542232,22.158050278443238,0.8500022888183594,0.5420866819893746,1.9285005569457994,0.07112018912080487,3.785880924770794,0.9998103730332986,2.8571907408583,-2.386139948000391,95.3367803960169,24.2144149850988,0.9286901839124979,9,-0.875,-1.8400001525878906,-4.73750114440918,-5.415000915527344,2.9199981689453125,0,0.07341357449146058,-1.800030518043825,42.41999816894531,1.1249950329414984,42.13999938964844,-1.2622866755467173,41.95000076293945,0.07341357449146058
11492,2018-09-11,42.790000915527344,43.02999877929688,42.43000030517578,43.0,2419900.0,-0.009031945041503175,3.44448840035021,-0.3684196436936997,68.6956406360917,71.56331769641353,-0.7974122614259684,-1.6318347845586487,-3.5854152908684895,-4.256236120483422,23.463545223633965,0.75,0.7195614834414314,1.3815011978149414,-0.4363085411404839,3.1993109367703667,0.4725963283372323,2.2904060672926505,-1.6990037462813632,75.00004967048599,5.743687890269385,0.9089048694777114,9,-0.4850006103515625,-1.4500007629394531,-3.8750009536743164,-4.64000129699707,3.4099998474121094,1,0.06847394817681729,-1.1194060443189324,43.18000030517578,-1.800030518043825,42.41999816894531,1.1249950329414984,42.13999938964844,0.06847394817681729
11493,2018-09-12,43.20000076293945,43.47999954223633,42.72000122070313,42.81999969482422,2332800.0,0.00958167419116207,-1.6206928303177788,-1.8095367847411443,77.60866897096199,73.97143443594689,-1.0812640154197766,-1.861625532275518,-3.837941731600843,-4.673211589367348,25.008458749753103,0.759998321533196,0.8686804758862863,1.6165010452270536,-0.18256657820784028,3.4155686686619475,0.7169672335096067,2.5160348569445006,-1.8475231990713468,82.71611333896904,10.707414304008566,0.8995338117174453,9,-0.7900009155273438,-1.7550010681152344,-4.0425004959106445,-4.900001525878906,3.0,2,0.015277773975835407,3.44448840035021,42.790000915527344,-1.1194060443189324,43.18000030517578,-1.800030518043825,42.41999816894531,0.015277773975835407
11494,2018-09-13,43.810001373291016,43.959999084472656,43.31999969482422,43.43000030517578,2429200.0,0.014120384249503903,-1.1333231608460965,1.0,80.1541165237934,75.23168067711978,-1.5448948154586688,-2.2980404537234946,-4.291417260540747,-5.283837484553821,26.533541012570318,0.7599983215332031,0.9586006934683411,2.041501617431642,0.12340660794961167,3.9595966269136724,1.0824541126906269,3.0005491221726572,-2.15967073245136,92.38589295984106,17.190480433955017,0.9590475047410157,9,-1.1600017547607422,-2.125001907348633,-4.575000762939453,-5.490001678466797,2.1199989318847656,3,-0.006847821099149942,-1.6206928303177788,43.20000076293945,3.44448840035021,42.790000915527344,-1.1194060443189324,43.18000030517578,-0.006847821099149942
11495,2018-09-14,44.13999938964844,44.36000061035156,43.68999862670898,43.88000106811523,3166900.0,0.007532481305937644,-1.0937457159375819,0.6842041861165674,79.8434109186844,74.91451056084695,-1.6922902937777309,-2.4512834531629792,-4.468789279694477,-5.607279023079727,27.88378495880388,0.6700019836425852,1.0749908945460476,2.179499626159668,0.11700716919582987,4.241992083123506,1.148253397677749,3.210745854641587,-2.120121797827501,88.60097482300203,13.061314428627682,1.0312462284819175,9,-1.289999008178711,-2.2549991607666016,-4.722498893737793,-5.819999694824219,0.9900016784667898,4,0.00045311413774884457,-1.1333231608460965,43.810001373291016,-1.6206928303177788,43.20000076293945,3.44448840035021,42.790000915527344,0.00045311413774884457
11496,2018-09-17,44.13999938964844,44.33000183105469,43.93000030517578,44.18000030517578,2960500.0,0.0,1.3529226971838888,-0.15385066830992727,76.32181267144199,75.3377081499858,-1.4952362590637165,-2.294861813860379,-4.32655633288978,-5.601614033441209,29.306997765693964,0.40000152587890625,1.1675201045550523,2.0054996490478487,-0.17862034184441455,4.189619639940112,0.9134396536017135,3.097559644493984,-1.6988996544919885,88.60097482300203,13.963074897214128,1.0920599954461323,9,-1.2849998474121094,-2.2549991607666016,-4.722498893737793,-5.819999694824219,0.970001220703125,0,0.010421365900166624,-1.0937457159375819,44.13999938964844,-1.1333231608460965,43.810001373291016,-1.6206928303177788,43.20000076293945,0.010421365900166624
11497,2018-09-18,44.91999816894531,45.209999084472656,44.22000122070313,44.2400016784668,3766600.0,0.017671019258776788,-1.7500039736573358,-16.999523173755485,82.82825246953263,76.39082301693304,-1.929451515370637,-2.9089700171235577,-4.958451259885258,-6.374707742769175,30.644538686201773,1.0699996948242188,1.2338087453385143,2.585498428344728,0.15138589943271086,5.019610957256745,1.368442163888723,3.802554692800733,-2.1334962762537444,88.35336689452733,12.81809958494658,1.2170562644560081,9,-1.3849983215332031,-2.6099987030029297,-5.379998207092285,-6.599998474121094,-1.2699966430664062,1,0.02626893039349132,1.3529226971838888,44.13999938964844,-1.0937457159375819,44.13999938964844,-1.1333231608460965,43.810001373291016,0.02626893039349132
11498,2018-09-19,44.22999954223633,44.91999816894531,44.22000122070313,44.84000015258789,3369900.0,-0.015360611194013885,-1.2222222222222499,-0.8970643509090807,71.84642464614686,76.22373479239296,-0.9856779320346476,-2.076560082300581,-4.144333422967868,-5.683662293602424,31.888165508481304,0.6999969482421804,1.2483514103256041,1.7374998092651381,-0.7604139411582054,4.235413559688482,0.48854293405346993,2.9864566844768063,-0.9587982111885438,48.14815562355182,-25.537204332851907,1.24895687521167,9,-0.6299991607666016,-1.9200000762939453,-4.532499313354492,-5.909999847412109,-0.9099998474121094,2,0.0445399331017835,-1.7500039736573358,44.91999816894531,1.3529226971838888,44.13999938964844,-1.0937457159375819,44.13999938964844,0.0445399331017835
11499,2018-09-20,44.38999938964844,44.59000015258789,44.27999877929688,44.59000015258789,3820900.0,0.003617450804161093,2.100001907341286,0.3278697751206944,72.64652533995186,76.20691765414551,-0.886137962822545,-2.047780622933857,-4.179341846746276,-5.834329425907235,33.86763426378078,0.3600006103515625,1.3470593373619835,1.7109996795654325,-0.7677426387927682,4.189741997923633,0.4716285203863322,2.950370838744533,-0.7310385079156774,46.05266790309693,-26.059972026207262,1.2393711591790997,9,-0.5699996948242188,-2.0799999237060547,-4.649999618530273,-6.069999694824219,-1.0,3,0.040774980810499795,-1.2222222222222499,44.22999954223633,-1.7500039736573358,44.91999816894531,1.3529226971838888,44.13999938964844,0.040774980810499795
11500,2018-09-21,44.56999969482422,44.77000045776367,44.27999877929688,44.38999938964844,4016800.0,0.004054974265617073,-1.449999046329373,-0.8999980926586432,73.31021155370567,75.91722930336783,-0.8147698326228294,-2.0252448113111683,-4.233228247622961,-5.9906028127389135,36.14288669369664,0.49000167846678977,1.4197198713745465,1.696500015258792,-0.7317570635094341,4.124757094027018,0.4823714758746789,2.910628554642905,-0.6008311725434794,50.0,-21.44285673269185,1.2141285393841121,9,-0.75,-1.9699993133544922,-4.442499160766602,-6.25,-0.700000762939446,4,0.03051381242233875,2.100001907341286,44.38999938964844,-1.2222222222222499,44.22999954223633,-1.7500039736573358,44.91999816894531,0.03051381242233875
11501,2018-09-24,44.86000061035156,44.959999084472656,44.29999923706055,44.599998474121094,2638400.0,0.006506639387772406,1.869570265204916,1.4444538634340693,80.71431588154272,77.2526376639735,-0.9402821517659632,-2.1273980236753687,-4.383085747091016,-6.242814582155873,38.126098176823675,0.6599998474121094,1.500752789354756,1.7980009078979506,-0.6326249290117474,4.228626744807649,0.5826879894431016,3.0133138263527997,-0.6426659756324398,64.6465424896538,-14.010473874993323,1.2153129184548475,9,-0.8950004577636719,-2.260000228881836,-4.732500076293945,-6.540000915527344,0.1100006103515696,0,0.0060187350443630105,-1.449999046329373,44.56999969482422,2.100001907341286,44.38999938964844,-1.2222222222222499,44.22999954223633,0.0060187350443630105
11502,2018-09-25,44.22000122070313,44.959999084472656,44.13999938964844,44.86999893188477,3270100.0,-0.014266593422665896,-1.0246871718070447,-2.4999706564159747,69.87742853115336,76.3936109484392,-0.08504913150554927,-1.3710338074356443,-3.6007204026404622,-5.559102993255422,39.28140142626352,0.8199996948242188,1.5648428815597555,1.03950138092042,-1.373354502548274,3.4523572643891143,-0.16692656081392698,2.245929322654767,0.9899978637695241,9.75632449129684,-65.72991397552225,1.2064279417343478,9,0.044998168945305395,-1.4200019836425852,-4.092500686645515,-5.900001525878913,0.5799980163574148,1,0.02012662517141095,1.869570265204916,44.86000061035156,-1.449999046329373,44.56999969482422,2.100001907341286,44.38999938964844,0.02012662517141095
11503,2018-09-26,44.29999923706055,44.65999984741211,44.02000045776367,44.27000045776367,2163400.0,0.0018090912290604777,-1.415097598894455,-0.04615213066264459,69.28573131562908,75.18601259197649,0.008266034403121125,-1.3111179378119857,-3.5615674613137216,-5.604379526981049,40.30800781276195,0.6399993896484375,1.5522405353079023,0.9879993438720689,-1.3641426817064044,3.340141369450542,-0.18807166891716776,2.1640703566613055,0.8885998535156219,29.787147697989163,-43.54649773859824,1.1760710127892362,9,0.14999961853027344,-1.5,-4.189998626708984,-5.979999542236328,3.319999694824226,2,-0.014672634816613406,-1.0246871718070447,44.22000122070313,1.869570265204916,44.86000061035156,-1.449999046329373,44.56999969482422,-0.014672634816613406
11504,2018-09-27,44.13999938964844,44.61000061035156,44.13000106811523,44.25,1632800.0,-0.0036117347667640187,-6.384764364105177,-3.6668362156663274,65.6934540300777,73.61379515990909,0.24585287504200437,-1.0223915843218094,-3.2763388462317096,-5.405126606176609,41.39009328403944,0.47999954223633523,1.6068267292324876,0.7129995346069364,-1.5596764962395682,2.985675565453441,-0.4233384808163123,1.8493375500301852,1.0018557556152317,12.76586246778808,-56.72683673565693,1.1363380154232507,9,0.43000030517578125,-1.3400001525878906,-4.01249885559082,-5.819999694824219,3.220001220703125,3,-0.018577247534274366,-1.415097598894455,44.29999923706055,-1.0246871718070447,44.22000122070313,1.869570265204916,44.86000061035156,-0.018577247534274366
11505,2018-09-28,43.9900016784668,44.310001373291016,43.84000015258789,44.08000183105469,2178200.0,-0.0033982263990881556,-1.4102428670637832,0.8181786655569427,58.31625071770487,71.61317716504941,0.4160923926341127,-0.7410568188879552,-3.0063985687160155,-5.2139544493495436,42.289375879123305,0.470001220703125,1.5848431522601345,0.4555017471313505,-1.701557424892279,2.61256091915498,-0.6230278388804606,1.5340313331431616,1.1069792792968727,13.39300615461119,-50.64821338838087,1.0785295860118145,9,0.5349979400634766,-1.19000244140625,-3.9750022888183594,-5.670001983642578,3.4199981689453125,4,-0.013639515024434834,-6.384764364105177,44.13999938964844,-1.415097598894455,44.29999923706055,-1.0246871718070447,44.22000122070313,-0.013639515024434834
11506,2018-10-01,43.88000106811523,44.290000915527344,43.7599983215332,44.290000915527344,2284500.0,-0.0025005820903484244,1.5853794694777585,4.55554613656601,61.87365934781032,69.2848890404136,0.5423697063267596,-0.49912933854871966,-2.7533388566579404,-5.0713039550758765,43.337251805244605,0.5300025939941406,1.4800163382001017,0.24550113677977947,-1.7693542106347238,2.2603564841942827,-0.7619265369274686,1.2529288104870275,1.1415610413378943,10.000222523865093,-50.479664116516176,1.0074276737072505,10,0.4799976348877024,-0.9150009155273366,-3.8650016784667898,-5.5600013732910085,3.9799995422363352,0,-0.0002279429349814066,-1.4102428670637832,43.9900016784668,-6.384764364105177,44.13999938964844,-1.415097598894455,44.29999923706055,-0.0002279429349814066
11507,2018-10-02,44.45000076293945,44.70000076293945,43.77000045776367,43.88999938964844,1762200.0,0.012989965381710267,-1.325002980235081,-1.365857516352008,63.157915870932925,68.31949917650094,-0.11321615661669426,-0.8753705330490646,-3.1800554613823095,-5.608520569699472,45.04816918441331,0.9300003051757812,1.366903827626487,0.6640007019042997,-1.088307706543823,2.4163091103524224,-0.21215350231975805,1.5401549061283575,0.4706362434800724,73.40432439451983,15.087084588001417,0.8761542042240603,10,-0.09000205993652344,-1.2450008392333984,-4.435001373291016,-6.130001068115234,4.3899993896484375,1,0.011698547780391255,1.5853794694777585,43.88000106811523,-1.4102428670637832,43.9900016784668,-6.384764364105177,44.13999938964844,0.011698547780391255
11508,2018-10-03,45.31999969482422,45.599998474121094,44.75,44.77999877929688,4023800.0,0.01957252906528928,-1.8333354526149817,0.9642849844346982,65.06987152593504,67.4776487527213,-0.907803852430284,-1.5599310534530275,-3.9017671329144292,-6.436193106954448,46.78010663608162,1.1499977111816406,1.321475836227492,1.365499687194827,-0.2888212525723475,3.0198206269620016,0.5383392173112398,2.1926601570784143,-1.5600013732910156,84.7826763001586,29.503612948976425,0.8271604698835858,10,-0.6400012969970703,-1.8500003814697266,-5.0824995040893555,-6.934999465942383,3.4000015258789134,2,-0.011473973108235946,-1.325002980235081,44.45000076293945,1.5853794694777585,43.88000106811523,-1.4102428670637832,43.9900016784668,-0.011473973108235946
11509,2018-10-04,45.81000137329102,45.81999969482422,45.13000106811523,45.27999877929688,3745600.0,0.010812040639152087,1.5090893958205638,0.9814846211447027,66.15090722749423,66.68217049425336,-1.3133033657316844,-1.856048554746856,-4.234407878556944,-6.87755561268775,48.32014098419669,0.6899986267089915,1.168019157212882,1.6720012664794979,0.05129826676188287,3.292704266197113,0.8616497666206939,2.482352766338302,-2.040000915527351,99.51464490932727,46.44913580488481,0.8103514998588061,10,-1.0200023651123118,-2.230001449584968,-5.285001754760749,-7.370002746582038,2.8699989318847585,3,0.03951096931529552,-1.8333354526149817,45.31999969482422,-1.325002980235081,44.45000076293945,1.5853794694777585,43.88000106811523,0.03951096931529552
11510,2018-10-05,45.93000030517578,46.18000030517578,45.61000061035156,45.75,5625100.0,0.002619491994923173,-1.4782644751463685,0.33962155509331565,66.91874468177164,65.14932924983435,-1.36348335473604,-1.7914528408583692,-4.206269353906983,-6.937824174262865,49.77973711360021,0.5699996948242188,1.1209401873751474,1.6165000915527372,0.019104196534271978,3.2138959865712025,0.8178021440435046,2.41519803906197,-2.0779998779296847,89.66942995543744,39.401164354679075,0.7986979475092312,10,-0.9600009918212891,-2.1700000762939453,-5.405000686645508,-7.490001678466797,2.3600006103515625,4,0.03113434129489079,1.5090893958205638,45.81000137329102,-1.8333354526149817,45.31999969482422,-1.325002980235081,44.45000076293945,0.03113434129489079
11511,2018-10-08,46.349998474121094,46.68999862670898,45.86999893188477,46.0,3161500.0,0.00914431017101447,-1.6885208995172385,1.9444326707074133,64.50306723781462,64.55217799501894,-1.7320410232696588,-2.0678032806563635,-4.477287759446263,-7.301589838058625,50.85029158095268,0.8199996948242045,1.065468466349671,1.8779983520507812,0.13199488435301987,3.6240018197485426,1.0049966182019006,2.751000085899662,-2.3583180541992164,88.35615185640029,41.13301780431061,0.8730017338488797,10,-1.125,-2.3349990844726562,-5.667499542236328,-7.909999847412109,2.75,0,0.02286950179475955,-1.4782644751463685,45.93000030517578,1.5090893958205638,45.81000137329102,-1.8333354526149817,45.31999969482422,0.02286950179475955
11512,2018-10-09,45.72000122070313,46.2400016784668,45.68999862670898,46.16999816894531,4262500.0,-0.01359217419974057,-1.1568656783400577,-1.285711171662105,65.29778582669033,64.10907294069241,-0.9687690591687499,-1.2722729763663096,-3.6964345650215122,-6.615897857928118,52.08881815592959,0.6599998474121165,0.9741870924777629,1.101501083374032,-0.5387587702833869,2.741760937031451,0.2813711565453261,1.9216310102027379,-1.5124553442382833,50.00009831700998,2.7744262218757,0.8201299268287089,10,-0.49500274658203836,-1.7050018310546946,-5.0375022888183665,-7.280002593994148,3.3400001525878906,1,0.04680663456936629,-1.6885208995172385,46.349998474121094,-1.4782644751463685,45.93000030517578,1.5090893958205638,45.81000137329102,0.04680663456936629
11513,2018-10-10,43.86000061035156,45.63999938964844,43.77999877929688,45.63000106811523,4519500.0,-0.04068242696173241,1.0782163384387766,3.9333610253976254,45.96651887841959,61.917191257174835,0.9188846390184224,0.6742790304062254,-1.7166538301054004,-4.709973853928645,51.875930595563766,1.94000244140625,0.7640607935912911,-0.7914995193481431,-2.3353191098493937,0.7523200711531075,-1.563409314598772,-0.01958972409751425,2.8299980163574148,2.749203960468492,-42.781438949166805,0.771909795250626,10,1.3649978637695312,0.15999794006347656,-3.177501678466797,-5.420001983642578,6.520000457763665,2,0.11354307963828392,-1.1568656783400577,45.72000122070313,-1.6885208995172385,46.349998474121094,-1.4782644751463685,45.93000030517578,0.11354307963828392
11514,2018-10-11,43.5099983215332,44.38999938964844,43.43000030517578,43.900001525878906,5850200.0,-0.007979988234103064,-2.490910604179527,0.22034073643035035,42.136481385789054,60.11943910918419,1.3076350861551163,1.0547300113911433,-1.2600745384776957,-4.316575245185703,51.1347623422412,0.9599990844726562,0.6582156192347526,-1.1265016555786147,-2.7100656597380635,0.45706234858083405,-1.9182836576583426,-0.33471965349888677,3.1218003082275345,2.453928145576417,-40.75527025951136,0.7917820020797256,10,1.5500011444091797,0.7650012969970703,-2.8274993896484375,-5.069999694824219,6.990001678466797,3,0.1197426591623536,1.0782163384387766,43.86000061035156,-1.1568656783400577,45.72000122070313,-1.6885208995172385,46.349998474121094,0.1197426591623536
11515,2018-10-12,44.15999984741211,44.400001525878906,43.63999938964844,43.90999984741211,4066300.0,0.01493913010695791,1.0821880584847883,-0.6410203742285082,45.070413454393645,58.252411787693454,0.7647001214689766,0.42826085309927464,-1.832434007039609,-4.924388988967891,50.083832038690026,0.8900032043457031,0.5658507598381419,-0.47750015258789347,-2.059768715650506,1.104768410474719,-1.2686344341191997,0.3136341289434128,2.3437268493652326,22.3926355242111,-17.356988986544707,0.7911342815313045,10,0.8999996185302734,0.18000030517578125,-3.2950000762939453,-5.620000839233398,5.349998474121094,4,0.10235508318346498,-2.490910604179527,43.5099983215332,1.0782163384387766,43.86000061035156,-1.1568656783400577,45.72000122070313,0.10235508318346498
11516,2018-10-15,44.599998474121094,44.83000183105469,43.97999954223633,44.06999969482422,2723300.0,0.009963737052294697,-1.394375732046722,2.1199951171875,52.75360572138747,57.09637732663285,0.4889968743497164,0.025814710794406892,-2.2167686730204395,-5.319053258737853,49.12695948453214,0.8500022888183594,0.5232906107701893,-0.06050148010253764,-1.6256007791970646,1.5045978189919893,-0.8430511296498011,0.7220481694447258,1.7807791669921826,41.636925165450535,-1.8278883327374302,0.7825496495472635,10,0.46000099182128906,-0.03999900817871094,-3.4899988174438477,-5.934999465942383,4.450000762939453,0,0.08273548357960947,1.0821880584847883,44.15999984741211,-2.490910604179527,43.5099983215332,1.0782163384387766,43.86000061035156,0.08273548357960947
11517,2018-10-16,46.099998474121094,46.1500015258789,44.849998474121094,44.97000122070313,2949900.0,0.03363228814616148,1.1138203313505362,2.1320752000921153,60.81730846381789,56.62387031973094,-0.8407512173996636,-1.455894409041747,-3.643494132209476,-6.764536231629563,47.960442270472434,1.5500030517578054,0.5913614946412338,1.3804985046386733,-0.30975166404280685,3.0707486733201534,0.5353734202979297,2.225623588979417,0.16274807355468113,98.16165333393198,50.77870706579334,0.8451250843407416,10,-1.039999008178711,-1.539999008178711,-4.277498245239258,-7.10999870300293,3.210002899169929,1,0.06507592406286289,-1.394375732046722,44.599998474121094,1.0821880584847883,44.15999984741211,-2.490910604179527,43.5099983215332,0.06507592406286289
11518,2018-10-17,46.20000076293945,46.43000030517578,45.84000015258789,46.099998474121094,2938300.0,0.0021692471177519046,1.1071382347531693,0.08849781582731926,62.469744502978536,56.214852239229195,-0.8971420856998478,-1.476439704752714,-3.6768981092180297,-6.809205867565623,46.80051713376543,0.5900001525878906,0.6655865684738913,1.3820007324218722,-0.41441197635030136,3.1784134411940457,0.48379437803578185,2.2802070868079625,-2.770000457763672,92.3333485921224,38.89560416395608,0.8982063543860875,10,-1.1400012969970703,-1.4950008392333984,-4.377500534057617,-7.210000991821289,2.6699981689453196,2,0.06190477409354922,1.1138203313505362,46.099998474121094,-1.394375732046722,44.599998474121094,1.0821880584847883,44.15999984741211,0.06190477409354922
11519,2018-10-18,46.20000076293945,46.88999938964844,45.63999938964844,45.68999862670898,4392700.0,0.0,-3.098356555019136,5.099904634751168,63.62514746085112,55.84889699246025,-0.9342491693288153,-1.4059711388694893,-3.5998999829559253,-6.740857110150387,45.687585100947395,1.25,0.6987180731721594,1.2915006637573256,-0.5942718108477365,3.177273138362388,0.34861442645479457,2.2343869010598567,-2.7100004577636696,78.76927302433894,19.428965244086726,0.9428862373025322,10,-1.0400009155273438,-1.095001220703125,-4.272500991821289,-6.920000076293945,2.8999977111816406,3,0.09047619558761721,1.1071382347531693,46.20000076293945,1.1138203313505362,46.099998474121094,-1.394375732046722,44.599998474121094,0.09047619558761721
11520,2018-10-19,45.93000030517578,46.41999816894531,45.61999893188477,46.41999816894531,3209100.0,-0.005844165655950806,2.265317244063809,-0.9607761006477344,62.3941905900142,55.614577364926866,-0.7423106015612504,-1.0844595440755995,-3.2476813593581895,-6.404661384601702,44.39519360262069,0.7999992370605398,0.6484087924475119,0.9535001754760728,-0.978395797395244,2.8853961483473896,-0.012447810959585581,1.9194481619117312,-2.3040000366210904,67.01033900993527,1.369818275997659,0.9659479864356576,10,-0.7700004577636719,-0.7700004577636719,-3.762500762939453,-6.409999847412109,2.729999542236328,4,0.0994992306653486,-3.098356555019136,46.20000076293945,1.1071382347531693,46.20000076293945,1.1138203313505362,46.099998474121094,0.0994992306653486
11521,2018-10-22,45.13000106811523,46.1500015258789,45.11000061035156,46.040000915527344,3078300.0,-0.0174177929837811,-1.1894738532828306,1.8571506422732726,54.00000179515161,54.35926802808924,-0.1492639014958499,-0.2774188167012497,-2.343083580560368,-5.530950503198376,42.6632482280143,1.0400009155273366,0.5276583527378946,0.14000091552733807,-1.7922407673624363,2.0722425984171124,-0.8261199259175527,1.1061217569722288,-1.3734408347167886,13.725611192765195,-48.82885748622187,0.9661208414448887,10,0.029998779296882105,0.029998779296882105,-2.762500762939446,-5.045000076293938,4.459999084472663,0,0.09705289496464209,2.265317244063809,45.93000030517578,-3.098356555019136,46.20000076293945,1.1071382347531693,46.20000076293945,0.09705289496464209
11522,2018-10-23,45.11000061035156,45.43000030517578,44.22000122070313,44.63000106811523,2340100.0,-0.0004431743250676856,1.1607147114621417,-0.5274721128815258,48.62745723800017,54.65492784582041,-0.2513207232694654,-0.19744629800803182,-2.1949610446771786,-5.433572570366692,40.8166467916004,1.2099990844726491,0.3801805985329878,0.07550048828125,-1.8227700228774921,1.9737709994399921,-0.8736347672981211,1.024635743860621,-1.2281028107031204,33.33333333333315,-25.3184708183228,0.9491352555793697,10,0.049999237060546875,0.049999237060546875,-2.7400007247924805,-5.024999618530273,4.459999084472656,1,0.08734202113499556,-1.1894738532828306,45.13000106811523,2.265317244063809,45.93000030517578,-3.098356555019136,46.20000076293945,0.08734202113499556
11523,2018-10-24,43.650001525878906,45.209999084472656,43.63000106811523,44.90999984741211,3292700.0,-0.032365308461947184,-1.430767605571793,-2.6249990065882676,37.4709970124101,54.13654069322275,1.3139312554599911,1.2768231701053736,-0.6227754707610131,-3.9046986890319744,38.921289556622774,1.579998016357429,0.17255821499098545,-1.3519987106323228,-3.3240410340726356,0.62004361280799,-2.3380198723524757,-0.36597754891216994,3.2399978637695312,0.6135112902227681,-50.68543718948905,0.9860211617201547,10,1.6099987030029297,1.5099983215332031,-0.7275018692016602,-2.8950023651123047,5.459999084472656,2,0.12966780411351086,1.1607147114621417,45.11000061035156,-1.1894738532828306,45.13000106811523,2.265317244063809,45.93000030517578,0.12966780411351086
11524,2018-10-25,43.31999969482422,44.09000015258789,43.2400016784668,43.97000122070313,4563400.0,-0.007560179141323453,-1.0987679903549092,0.5158749140935143,35.22083766068815,53.04214338281103,1.8038406025278348,1.625587574211167,-0.19532630071704915,-3.5044870337637803,36.78246387858245,0.8499984741210938,-0.01840464214885884,-1.641000556945798,-3.719713584055391,0.43771247016379533,-2.680357070500591,-0.6016440433910049,3.5047997283935572,2.5156636680873827,-42.11498732089398,1.0393565135547966,10,1.7450008392333984,1.7450008392333984,-0.36499977111816406,-2.25,6.470001220703125,3,0.12811632678113005,-1.430767605571793,43.650001525878906,1.1607147114621417,45.11000061035156,-1.1894738532828306,45.13000106811523,0.12811632678113005
11525,2018-10-26,43.38999938964844,43.66999816894531,42.52000045776367,42.97000122070313,3502000.0,0.0016158747764853931,1.3469443363176332,-0.6461495123067533,32.54718211843371,50.79698520470505,1.8027034506368693,1.589844611850907,-0.17118126168639236,-3.504434415786335,35.38413032764261,1.1499977111816406,0.051025832630408274,-1.5410007476806626,-3.694684623481784,0.6126831281204588,-2.6178426855812233,-0.46415880978010193,3.2914081237792985,23.966905671917264,-14.507644677214639,1.0768419379005614,10,1.3150005340576172,1.3150005340576172,-0.3249998092651367,-2.2350006103515625,5.639999389648445,4,0.13159712294983095,-1.0987679903549092,43.31999969482422,-1.430767605571793,43.650001525878906,1.1607147114621417,45.11000061035156,0.13159712294983095
11526,2018-10-29,43.86999893188477,44.810001373291016,43.34000015258789,43.97000122070313,3313700.0,0.011062446392908987,-1.5344851966706585,-0.23810172570390956,38.895552011049354,48.36123448773077,1.3502577975949137,1.168992149263623,-0.5611230442528736,-3.9204596121632633,34.064033424958595,1.470001220703125,0.2006281974480757,-1.0605010986328054,-3.2152169615733754,1.0942147643077647,-2.137859030103094,0.016856832837483182,2.56172415820312,46.391702574200046,8.987782614439219,1.0773579314702857,10,0.835000991821282,0.835000991821282,-0.6599988937378001,-2.644998550415046,4.850002288818359,0,0.10918625557672312,1.3469443363176332,43.38999938964844,-1.0987679903549092,43.31999969482422,-1.430767605571793,43.650001525878906,0.10918625557672312
11527,2018-10-30,44.97000122070313,45.06000137329102,43.79999923706055,43.84000015258789,2875900.0,0.025074135299758993,-1.0826431690285274,-11.299752050352922,57.33156893257117,47.79032609101884,0.08170043022517604,0.11588597845818072,-1.5648104601595705,-4.9537526918352555,32.36342117595045,1.2600021362304759,0.31763065175301364,0.013501167297370387,-2.1293185643752395,2.1563208989699802,-1.057908698538931,1.0849110331336718,1.2270185114453085,91.07814177350923,47.25448808911167,1.071409865836305,10,-0.2650012969970774,-0.2650012969970774,-1.6875009536743235,-3.7450008392334055,3.4199981689453054,1,0.102735130230724,-1.5344851966706585,43.86999893188477,1.3469443363176332,43.38999938964844,-1.0987679903549092,43.31999969482422,0.102735130230724
11528,2018-10-31,44.79999923706055,45.5099983215332,44.54999923706055,45.29999923706055,3405500.0,-0.003780341984165214,1.0869586850878212,-0.4424774578611356,58.728008729918635,47.246199565359674,0.036015169479192366,0.2581698825865075,-1.3033189748287768,-4.7207059547442185,30.009290953260926,0.9599990844726562,0.33784349923198675,-0.13050079345703125,-2.2673604373475484,2.006358850433486,-1.1989306154022898,0.9379290284882273,1.1763993386248046,76.25419425626109,26.074045844683596,1.0684298219452597,10,-0.3299999237060547,-0.09499931335449219,-1.2674999237060547,-3.5749988555908203,3.5,2,0.10647322631688172,-1.0826431690285274,44.97000122070313,-1.5344851966706585,43.86999893188477,1.3469443363176332,43.38999938964844,0.10647322631688172
11529,2018-11-01,47.61999893188477,48.0,44.5,45.849998474121094,6233900.0,0.06294642283144047,1.7667955821930716,-3.540000915527358,68.09621970090555,47.87975835545871,-2.862385493015708,-2.550017393136798,-3.9839566670646605,-7.460782337363973,27.940145913154367,3.5,0.22480869776529033,2.598999023437507,0.17172502400925538,5.026273022865759,1.3853620237233812,3.812636023151633,-5.099998474121101,93.06567336025446,37.744232929350716,1.2136369997141276,11,-2.359998703002937,-2.359998703002937,-3.994999885559089,-6.394998550415046,0.21000289916991477,3,0.03128941016143405,1.0869586850878212,44.79999923706055,-1.0826431690285274,44.97000122070313,-1.5344851966706585,43.86999893188477,0.03128941016143405
11530,2018-11-02,47.36000061035156,48.47000122070313,46.63000106811523,47.61999893188477,4513300.0,-0.005459855677550696,-1.1395382878636986,-0.1468916690912652,64.71215724678227,49.06999785008434,-2.6576947072056214,-2.2950631213336123,-3.5853889767368514,-7.1102245229568055,25.616490359258204,1.8400001525879048,0.07499957751394959,2.267500686645505,-0.3493587445708428,4.884360117861853,0.9590709710373275,3.5759304022536824,-4.730400161743162,78.3625657068453,20.429826800176045,1.3084297156081743,11,-1.864999771118164,-1.864999771118164,-3.6750011444091797,-6.100000381469727,0.8299980163574148,4,0.05130912740412108,1.7667955821930716,47.61999893188477,1.0869586850878212,44.79999923706055,-1.0826431690285274,44.97000122070313,0.05130912740412108
11531,2018-11-05,47.40999984741211,47.91999816894531,47.20000076293945,47.38999938964844,3148700.0,0.0010557271202740193,-2.600007629438187,-0.07692533415496364,58.25977738150269,50.140255643806846,-2.626465309182386,-2.38379646442295,-3.5065983920253814,-7.064781709264331,22.8781894187738,0.7199974060058594,-0.09167145053715586,2.2644998550415067,-0.4984543701371962,5.02745408022021,0.8830227424521553,3.645976967630858,-4.546783367919922,77.30190742950765,23.447526854561502,1.3814771125893526,11,-1.914999008178711,-1.914999008178711,-3.747500419616699,-6.095001220703125,1.1199989318847727,0,0.03416998390843062,-1.1395382878636986,47.36000061035156,1.7667955821930716,47.61999893188477,1.0869586850878212,44.79999923706055,0.03416998390843062
11532,2018-11-06,47.86000061035156,47.9000015258789,47.2599983215332,47.47999954223633,2651300.0,0.009491684547305868,1.782605090100978,18.999618539004388,60.02415052753834,52.646161589932206,-2.9562354081809303,-2.8092871745933934,-3.844425683804886,-7.412082305520521,20.396816757772612,0.640003204345696,-0.22445709535539748,2.6075006484985366,-0.4037268792657187,5.618728176262792,1.1018868846164054,4.113114412380668,-4.772512741210939,84.63475005573092,34.17513042673643,1.5056137638821285,11,-2.364999771118164,-2.364999771118164,-4.197501182556152,-6.545001983642578,0.14999771118164062,1,0.017969088996742766,-2.600007629438187,47.40999984741211,-1.1395382878636986,47.36000061035156,1.7667955821930716,47.61999893188477,0.017969088996742766
11533,2018-11-07,48.84000015258789,48.849998474121094,47.93999862670898,48.25,2675400.0,0.02047637964351301,1.9836217301306618,1.552627616322843,64.254853027081,55.872163297309186,-3.489578752655838,-3.5806499877558764,-4.692748464965419,-8.284077444989201,21.232891663357805,0.9899978637695312,-0.18638450125905592,3.3385002136230497,0.005675689482274038,6.671324737763825,1.6720879515526619,5.004912475693438,-5.537211749384767,99.77015344734751,50.70662067058704,1.6664122620703867,11,-3.155000686645508,-3.155000686645508,-5.057500839233398,-7.525001525878906,-2.1899986267089915,2,-0.009213774806174135,1.782605090100978,47.86000061035156,-2.600007629438187,47.40999984741211,-1.1395382878636986,47.36000061035156,-0.009213774806174135
11534,2018-11-08,48.72000122070313,49.18000030517578,48.59000015258789,48.77999877929688,2347000.0,-0.0024569805796448296,-2.6875044703524575,-0.10169075097792002,65.3128470285562,59.51279273176724,-2.8195403104165706,-3.2151607265045,-4.445232791046962,-8.043380704417764,22.620507195670786,0.5900001525878906,-0.08290701851758797,2.9580011367797923,-0.5302387153743595,6.446240988933944,1.2138812107027164,4.702121062856868,-5.084380213244927,81.96081481958005,33.714701978195386,1.7441199260770754,11,-2.460000991821296,-2.8700008392334055,-4.645002365112312,-7.210002899169929,-1.94000244140625,3,-0.00862073015433562,1.9836217301306618,48.84000015258789,1.782605090100978,47.86000061035156,-2.600007629438187,47.40999984741211,-0.00862073015433562
11535,2018-11-09,48.68000030517578,49.04999923706055,48.31000137329102,48.599998474121094,4123600.0,-0.000821036833438149,-1.2424312483383115,-1.3334181078331637,71.25747463455437,63.10856191215669,-2.1794299537629627,-2.9715217090772157,-4.275550828634152,-7.877697448403126,23.95849468569286,0.7399978637695241,0.2738029522095218,2.692000198364255,-0.9418735456633129,6.325873942391823,0.875063326350471,4.508937070378039,-4.600828953900169,74.74746890924679,21.220381299364924,1.816936872013784,11,-2.190000534057617,-2.8299999237060547,-4.495000839233398,-6.885000228881836,-2.8100013732910085,4,-0.017460938142819238,-2.6875044703524575,48.72000122070313,1.9836217301306618,48.84000015258789,1.782605090100978,47.86000061035156,-0.017460938142819238
11536,2018-11-12,48.290000915527344,49.18999862670898,48.18999862670898,48.7599983215332,3121200.0,-0.008011491109357505,-1.9850657890990444,-5.87483311081442,68.2339441514399,64.31993693647544,-1.225380071691447,-2.414705566796002,-3.759018023177944,-7.355982009328557,24.962075496178507,1.0,0.7119565349261876,2.1175006866455064,-1.5935294053024265,5.828530778593439,0.26198564067153995,3.973015732619473,-3.8027632479397155,53.36800161284604,-2.6013698641245426,1.8555150459739649,11,-1.4450016021728516,-2.4350013732910156,-3.9250011444091797,-6.315000534057617,-4.150001525878906,0,-0.002070869474475656,-1.2424312483383115,48.68000030517578,-2.6875044703524575,48.72000122070313,1.9836217301306618,48.84000015258789,-0.002070869474475656
11537,2018-11-13,49.099998474121094,49.43000030517578,48.36999893188477,48.36999893188477,3403200.0,0.016773608267489193,-1.9041151725760044,-1.553199087714157,83.7670207827739,67.10204938679269,-1.551036704586629,-3.149925191812123,-4.4156315414671,-8.038275535609294,24.961334950750516,1.1399993896484375,1.2311369365370481,2.777498245239258,-1.1569856064793882,6.711982096957904,0.8102563193799313,4.744740171098584,-4.142484710621332,77.85225105288097,14.266027716710568,1.9672419258593237,11,-2.134998321533203,-3.124998092651367,-4.479999542236328,-6.754999160766602,-5.479999542236321,1,-0.011608955448840552,-1.9850657890990444,48.290000915527344,-1.2424312483383115,48.68000030517578,-2.6875044703524575,48.72000122070313,-0.011608955448840552
11538,2018-11-14,49.06000137329102,49.9000015258789,48.86000061035156,49.31999969482422,2954300.0,-0.0008146049302049096,-2.1515186544519045,-0.35616230763200585,86.88949481705862,69.19019106636524,-0.9423033308051529,-3.0405696164731566,-4.236638905306243,-7.869670151784781,24.845488601850157,1.0400009155273366,1.6916880105819985,2.59450111389161,-1.524791143261318,6.713793371044538,0.5348549853151425,4.654147242468078,-3.5657892247901373,50.877267342901376,-19.58986480062478,2.059646128576466,11,-0.7950000762939595,-2.8500003814697337,-4.440002441406257,-6.7150020599365305,-6.710002899169929,2,-0.021402426057196444,-1.9041151725760044,49.099998474121094,-1.9850657890990444,48.290000915527344,-1.2424312483383115,48.68000030517578,-0.021402426057196444
11539,2018-11-15,50.38000106811523,50.43999862670898,48.65999984741211,48.68000030517578,4713900.0,0.026905822622802278,-1.0459736347671968,-6.538506683099466,88.70434981342606,71.85599024043678,-2.0446403986249706,-4.249217312821116,-5.405563926918688,-9.049206142361278,24.500724238972055,1.779998779296868,1.9588418313396545,3.705500793457027,-0.7661622151125087,8.177163802026563,1.4696692891722591,5.941332297741795,-4.268978406781422,97.33344184027779,20.1175021849363,2.2358315042847696,11,-1.5600013732910085,-3.900001525878899,-5.757502555847161,-8.035001754760735,-6.88999938964843,3,-0.07403730573949885,-2.1515186544519045,49.06000137329102,-1.9041151725760044,49.099998474121094,-1.9850657890990444,48.290000915527344,-0.07403730573949885
11540,2018-11-16,50.5,50.97999954223633,49.97999954223633,50.13000106811523,7831700.0,0.002381876326730037,-1.985065789099108,0.21764633284341184,88.23532517565431,75.18660666200918,-1.8689274182290418,-4.2259557512537285,-5.379005533580717,-9.018953281808045,24.252481877879404,1.0,2.268648899726756,3.5969997406005874,-1.1716662072188555,8.36566568842003,1.212666766690866,5.981332714510309,-3.696341184206169,82.79572097754667,1.6112937183424094,2.38433297390972,11,-1.3800010681152344,-3.75,-5.832500457763672,-8.155000686645508,-6.049999237060547,4,-0.07366339050897264,-1.0459736347671968,50.38000106811523,-2.1515186544519045,49.06000137329102,-1.9041151725760044,49.099998474121094,-0.07366339050897264
11541,2018-11-19,49.5099983215332,50.77999877929688,49.47999954223633,50.36000061035156,3726700.0,-0.01960399363300591,-1.8571416594355241,-2.297310115162906,76.51869403565401,77.01933371846648,-0.6143163259917941,-3.047223729561253,-4.275429630230121,-7.8827715918077175,24.498717826098307,1.299999237060554,2.232959097624864,2.387998199462892,-2.4397619839515343,7.215758382877318,-0.025881892244321136,4.801878291170105,-1.954598174979722,43.678127320241416,-34.75716272283661,2.413880091707214,11,-0.049999237060546875,-2.759998321533203,-4.809998512268066,-7.164999008178711,-4.709999084472656,0,-0.07352049107352321,-1.985065789099108,50.5,-1.0459736347671968,50.38000106811523,-2.1515186544519045,49.06000137329102,-0.07352049107352321
11542,2018-11-20,49.04999923706055,49.75,48.599998474121094,48.86999893188477,3679400.0,-0.009291034135878617,-2.194443267070741,-0.21176449468860098,74.01132427460331,78.1033860793023,0.03602408817383207,-2.3999626284418127,-3.6922871263881376,-7.282573452123231,25.522885690636837,1.1500015258789062,2.2578419924000883,1.730999183654788,-3.072560547671479,6.534558914981055,-0.6707806820083491,4.132779049317925,-0.8781711992841537,18.907586595993287,-57.33317247566415,2.401779865663135,11,0.5349998474121094,-2.299999237060547,-4.239999771118164,-6.704999923706055,-3.0699996948242188,1,-0.10010193524533795,-1.8571416594355241,49.5099983215332,-1.985065789099108,50.5,-1.0459736347671968,50.38000106811523,-0.10010193524533795
11543,2018-11-21,49.31000137329102,49.97999954223633,49.040000915527344,49.22999954223633,2152700.0,0.0053007571921432906,-3.0869586850878212,0.44445386343412646,63.43405600393963,77.89463152101156,-0.1679599537821943,-2.333847871925137,-3.8368031878961304,-7.4027943915182775,27.304075212096947,0.9399986267089844,2.3885159684020536,1.7080013275146584,-2.8458435508305726,6.261846205859889,-0.5689211116579571,3.984923766687274,-0.710002899169929,29.83204119871228,-42.451298443216686,2.2769224391726137,11,0.2749977111816335,-2.5600013732910227,-4.50000190734864,-6.260002136230476,-4.64000320434571,2,-0.1153924616292602,-2.194443267070741,49.04999923706055,-1.8571416594355241,49.5099983215332,-1.985065789099108,50.5,-0.1153924616292602
11544,2018-11-23,48.86999893188477,49.38999938964844,48.81000137329102,49.06000137329102,1426700.0,-0.008923188585522546,-2.741952155936162,-2.3749761586875633,61.66923436577839,76.82927149114757,0.3302908532713005,-1.53545819388912,-3.303711617439319,-6.829738798289007,29.493439339496508,0.5799980163574148,2.4668196203517283,0.9904989242553768,-3.119445618313158,5.100443466823911,-1.064473347028887,3.0454711955396405,2.1100006103515554,11.344551957596272,-57.68425383341947,2.0549722712842673,11,0.7150001525878835,-2.1199989318847727,-3.987499237060554,-5.819999694824226,-4.61000061035157,4,-0.13341519542186375,-3.0869586850878212,49.31000137329102,-2.194443267070741,49.04999923706055,-1.8571416594355241,49.5099983215332,-0.13341519542186375
11545,2018-11-26,49.099998474121094,49.45000076293945,48.58000183105469,49.1500015258789,3259000.0,0.004706354558282166,1.67691350634412,0.26317057500799346,62.70676096525071,76.21514002601543,0.18565717483121347,-1.3868498870928505,-3.4466685696787707,-6.929425803710366,31.23669130063772,0.8699989318847656,2.4221249058181655,0.9349985122680664,-2.6172907691545007,4.4872877936906335,-0.8411461284432207,2.7111431529793535,1.8366011047363315,23.636243835787383,-42.51417982027179,1.776144640711285,11,0.5750007629394531,-2.3499984741210938,-3.967498779296875,-5.94999885559082,-3.509998321533203,0,-0.11425655743372642,-2.741952155936162,48.86999893188477,-3.0869586850878212,49.31000137329102,-2.194443267070741,49.04999923706055,-0.11425655743372642
11546,2018-11-27,48.65999984741211,49.06000137329102,48.1500015258789,48.97000122070313,2794100.0,-0.00896127577154393,2.7142723684517334,6.199649069271698,56.02409465511151,73.13259267849739,0.7640026157295026,-0.600378516759001,-2.922945545809597,-6.367056425351137,32.99954761057941,0.9499969482421946,2.3664615741648376,0.25549983978271484,-2.66772446191095,3.17872414147638,-1.2061123110641176,1.7171119906295473,2.182335821533208,27.86879094810992,-34.458701248494414,1.461612150846832,11,0.9050006866455078,-1.9099998474121094,-3.5,-5.510000228881836,-2.220001220703132,1,-0.08651868264846607,1.67691350634412,49.099998474121094,-2.741952155936162,48.86999893188477,-3.0869586850878212,49.31000137329102,-0.08651868264846607
11547,2018-11-28,49.59000015258789,49.75,48.5,48.83000183105469,2969400.0,0.01911221348319092,1.3148190664570933,-2.4515966283147166,55.69044322291738,69.66603139025948,-0.09966190565037181,-1.2295533416842943,-3.781834092430259,-7.17106953767113,34.81749099553982,1.25,2.289828174341494,0.9545001983642578,-1.5220126590020158,3.4310130557305314,-0.283756230318879,2.1927566270473946,1.0907954677734395,78.6885348419818,20.22578029336192,1.2382564286831368,11,-0.024999618530273438,-2.8400001525878906,-4.430000305175781,-6.440000534057617,-2.6800003051757812,2,-0.09659207301449013,2.7142723684517334,48.65999984741211,1.67691350634412,49.099998474121094,-2.741952155936162,48.86999893188477,-0.09659207301449013
11548,2018-11-29,49.56999969482422,49.84000015258789,49.33000183105469,49.459999084472656,3127200.0,-0.0004033163480969826,-1.756784064665127,0.14473796485451415,56.54852660943243,66.0931621453713,0.00032371408921960665,-0.8789371997802249,-3.66724399147769,-7.033339762055284,36.38565291592904,0.5099983215332031,2.2691640900017234,0.6959997177124038,-1.030382534025449,2.4223819694502566,-0.16719140815652622,1.5591908435813338,0.9589482798681672,84.02362857007431,27.354542701027285,0.8631911258689265,11,-0.0049991607666015625,-2.8199996948242188,-4.409999847412109,-6.420000076293945,-2.479999542236328,3,-0.07242283991707865,1.3148190664570933,49.59000015258789,2.7142723684517334,48.65999984741211,1.67691350634412,49.099998474121094,-0.07242283991707865
11549,2018-11-30,49.11000061035156,49.77999877929688,48.9900016784668,49.5099983215332,4113800.0,-0.009279787922223615,-1.4687580094295423,-3.6363226522402554,53.11143670083152,62.19050787039098,0.29192738987333655,-0.3178856132165251,-3.121208322288311,-6.458847355874063,36.30408324727451,0.7899971008300852,2.0359852747302867,0.16150054931640767,-1.4625977043334828,1.7855988029662981,-0.6505485775085376,0.9735496761413529,1.2762105774120158,56.80472571401503,2.322365477212955,0.8120491268249441,11,0.3549995422363281,-2.3600006103515625,-3.90000057220459,-5.960000991821289,-1.4599990844726634,4,-0.09040933386733396,-1.756784064665127,49.56999969482422,1.3148190664570933,49.59000015258789,2.7142723684517334,48.65999984741211,-0.09040933386733396
11550,2018-12-03,49.790000915527344,50.18999862670898,49.18999862670898,49.86999893188477,3701500.0,0.013846473156680306,1.7777877855073319,0.19999618528092414,60.41667108182743,60.4013942088547,-0.5580640334825446,-0.8500865211076132,-3.7112993274278736,-7.020994208029791,36.08623052138415,1.0799980163574148,1.7974913931457692,0.7200008392333999,-0.7610087746020895,2.201010453068889,-0.020503967684348368,1.460505646151148,0.46203769252315396,80.39224119392749,24.704434495537242,0.7405048069177453,12,-0.6200008392334055,-3.0400009155273438,-4.725000381469727,-6.64000129699707,-1.670001983642571,0,-0.11106652926912419,-1.4687580094295423,49.11000061035156,-1.756784064665127,49.56999969482422,1.3148190664570933,49.59000015258789,-0.11106652926912419
11551,2018-12-04,49.02999877929688,50.11999893188477,48.95000076293945,49.61999893188477,3413900.0,-0.015264151883022992,-2.1200109863839645,7.3751847789798415,49.51049174905172,57.67907948379341,0.14157828288904994,0.03953149898663355,-2.8777144740194345,-6.14236973541292,35.757047612833375,1.1699981689453196,1.3488787601459507,-0.12100124359130149,-1.3803560933963794,1.1383536062137765,-0.7506786684938405,0.5086761813112375,1.1599998474120952,31.3608999984205,-20.634150151267647,0.6296774249025374,12,0.1400012969970561,-1.8699989318847727,-4.324998855590827,-5.879999160766609,-0.55999755859375,1,-0.07016109957892847,1.7777877855073319,49.790000915527344,-1.4687580094295423,49.11000061035156,-1.756784064665127,49.56999969482422,-0.07016109957892847
11552,2018-12-06,48.72000122070313,48.84000015258789,47.93999862670898,48.43000030517578,5434400.0,-0.006322609959448888,2.3962399953935893,-0.491526848349671,47.70889446298382,55.9318393125761,0.44683207034535855,0.4398109634484513,-2.4755870309076826,-5.71099509711199,35.02781104489953,1.0900001525879048,0.8791532020968589,-0.47399883270262677,-1.5993507038528136,0.6513530384475601,-1.0366747682777202,0.08867710287246666,1.4699974060058452,34.666781955295775,-16.748006559302,0.5626759355750921,12,0.34499740600584516,-1.3300018310546946,-4.015001296997077,-5.280000686645515,0.5799980163574148,3,-0.04679808162700305,-2.1200109863839645,49.02999877929688,1.7777877855073319,49.790000915527344,-1.4687580094295423,49.11000061035156,-0.04679808162700305
11553,2018-12-07,48.38999938964844,49.4000015258789,47.97000122070313,48.79999923706055,4138500.0,-0.006773436428291091,-1.288007470725927,-1.413788113966975,34.52565782721399,52.91588636384672,0.7069510180306153,0.7740576365262655,-2.05796941654269,-5.273715294176114,33.93125151012981,1.430000305175767,0.5826462710456681,-0.7815006256103487,-1.9536741410792189,0.39067288985852144,-1.3675873833447838,-0.19541386787591364,1.7299995422363352,20.000033908420455,-24.54858172056791,0.586086757734436,12,0.6749992370605398,-0.6499996185302734,-3.684999465942383,-4.94999885559082,0.04999923706053977,4,-0.030584822502662146,2.3962399953935893,48.72000122070313,-2.1200109863839645,49.02999877929688,1.7777877855073319,49.790000915527344,-0.030584822502662146
11554,2018-12-10,48.29999923706055,48.61999893188477,47.79999923706055,48.31000137329102,5203100.0,-0.0018598915834485696,1.6031849833484348,0.024395463299824734,32.81250838189618,49.594302743473996,0.790749553559337,0.8758860953921186,-1.8744347801716685,-5.073157022999013,32.557082241792166,0.8199996948242259,0.322367069540924,-0.8505006790161147,-2.0707938643090102,0.36979250627678084,-1.460647271662559,-0.24035408636967048,1.6455996704101636,20.92050743467136,-18.013906673773793,0.6101465926464467,12,0.6949996948242188,-0.5599994659423828,-3.7124996185302734,-4.659999847412109,1.2000007629394531,0,-0.0250517412750646,-1.288007470725927,48.38999938964844,2.3962399953935893,48.72000122070313,-2.1200109863839645,49.02999877929688,-0.0250517412750646
11555,2018-12-11,47.83000183105469,49.27000045776367,47.77000045776367,49.04999923706055,4327300.0,-0.009730795309107032,-1.2388057152129541,121.97368421043967,35.71431815218173,47.33766090981513,1.1864173211752842,1.3480541239201642,-1.30960020849097,-4.497245838865311,31.61604255932596,1.5,0.17844606625865822,-1.2779981613159208,-2.6203855761173216,0.06438925348547997,-1.9491918687166176,-0.606804453915224,1.9010371093750038,2.5532515851294812,-34.303033765898924,0.6711937074006996,12,1.1499977111816406,0.9749984741210938,-2.5700016021728516,-3.6350021362304688,2.4299964904785156,1,-0.003763334691300746,1.6031849833484348,48.29999923706055,-1.288007470725927,48.38999938964844,2.3962399953935893,48.72000122070313,-0.003763334691300746
11556,2018-12-12,48.18999862670898,48.86999893188477,48.02999877929688,48.58000183105469,3488000.0,0.007526589627277813,-1.3661879509787012,0.31967543736223086,42.5605467821899,45.87878352751208,0.8412009101687161,1.033151487449011,-1.565075116341653,-4.737302568988916,30.55107663844638,1.0399971008300852,0.07956260134615434,-0.9130012512207131,-2.2688946532552166,0.4428921508137904,-1.5909479522379684,-0.23505455020345778,1.3057156958007923,25.766741946430127,-12.808048030249697,0.6779467010172529,12,0.7900009155273509,0.9000015258789134,-2.694997787475579,-3.759998321533196,2.530002593994155,2,-0.0014525772321853925,-1.2388057152129541,47.83000183105469,1.6031849833484348,48.29999923706055,-1.288007470725927,48.38999938964844,-0.0014525772321853925
11557,2018-12-13,48.52999877929688,49.1500015258789,48.29999923706055,48.29999923706055,3341200.0,0.007055409053269068,-6.391338961405077,-0.589737570546874,43.344684125317436,44.41168991816597,0.37439914972848953,0.6832915891172888,-1.8128231399316945,-4.958798404259106,29.378965857710547,0.9600028991699219,-0.045520347616069046,-0.5445011138915916,-1.9244095110792543,0.8354072832960711,-1.234455312485423,0.14545308470223972,0.7586298794433546,46.625633344645436,6.658055954828839,0.6899541985938321,12,0.450000762939446,0.5900001525878835,-3.0349979400634837,-4.099998474121101,2.25,3,-0.0012362983742613132,-1.3661879509787012,48.18999862670898,-1.2388057152129541,47.83000183105469,1.6031849833484348,48.29999923706055,-0.0012362983742613132
11558,2018-12-14,48.0099983215332,48.63000106811523,47.6500015258789,48.349998474121094,3670700.0,-0.010715031338214498,1.1777638377322528,-1.478264475146323,42.7609313007101,43.26163376259693,0.7262110729022595,1.1811534768415015,-1.2327579217868205,-4.326106114417641,27.64611248426338,0.9799995422363281,-0.0998300504603975,-1.0120014190673814,-2.4718159130883492,0.44781307495358647,-1.7419086660778689,-0.2820941720568939,1.140003204345696,22.222039074770812,-20.483544561663187,0.7299072470104846,12,0.9100017547607351,1.305002212524414,-2.5149974822998047,-3.414997100830071,2.8500022888183594,4,0.026869422216762695,-6.391338961405077,48.52999877929688,-1.3661879509787012,48.18999862670898,-1.2388057152129541,47.83000183105469,0.026869422216762695
11559,2018-12-17,46.6500015258789,48.18999862670898,46.540000915527344,48.18999862670898,2823800.0,-0.028327366032094292,1.142858204463195,4.529401204995008,32.67326946361088,40.179033582795086,1.9004084109679837,2.3688314063224425,0.15694212245517036,-2.860022026372647,25.262746662681334,1.6499977111816335,-0.2631896796558735,-2.1854982376098704,-3.853089648590448,-0.517906826629293,-3.019293943100159,-1.3517025321195817,2.5,4.029327062137396,-39.39108039754755,0.833795705490288,12,1.6799983978271555,2.109998703002937,-0.9650020599365163,-1.6250019073486257,5.099998474121101,0,0.03837078332863686,1.1777638377322528,48.0099983215332,-6.391338961405077,48.52999877929688,-1.3661879509787012,48.18999862670898,0.03837078332863686
11560,2018-12-18,46.77999877929688,47.4900016784668,46.43999862670898,46.86999893188477,3617700.0,0.0027866505716160894,-1.7272790325536331,0.05844176754578265,36.09464750963705,38.688384222860115,1.4511442115824522,2.0510077582931885,0.054902597609903125,-2.888964919391263,22.53575517346855,1.0500030517578196,-0.4456870558534263,-1.8695009231567283,-3.5845545878658456,-0.1544472584476111,-2.727027755511287,-1.0119740908021697,1.9524026489257693,12.546117669912729,-31.484817658072007,0.8575268323545574,12,1.140001296997056,1.9300003051757741,-0.7249984741211009,-1.5199985504150462,4.010002136230462,1,0.05814453381103735,1.142858204463195,46.6500015258789,1.1777638377322528,48.0099983215332,-6.391338961405077,48.52999877929688,0.05814453381103735
11561,2018-12-19,45.86999893188477,47.13000106811523,45.4900016784668,46.86999893188477,4634500.0,-0.019452754834505037,1.1578878682929588,11.111092273131861,22.40351179048811,35.87667503702726,2.085021307636495,2.8188497111208406,0.9693224558288591,-1.8856891846833221,20.585860085008616,1.6399993896484304,-0.6074218833386311,-2.5975008010864187,-4.664503715467035,-0.5304978867058026,-3.631002258276723,-1.5639993438961142,2.44976999206542,10.382439050828452,-28.055654939502645,1.0335014571903072,12,1.5750026702880788,2.3650016784667898,0.3000011444091726,-0.6099987030029368,5.450000762939446,2,0.09570524290108251,-1.7272790325536331,46.77999877929688,1.142858204463195,46.6500015258789,1.1777638377322528,48.0099983215332,0.09570524290108251
11562,2018-12-20,44.13999938964844,45.86000061035156,43.93000030517578,45.86000061035156,6172100.0,-0.03771527321823831,1.2441848086442753,1.720001220703125,17.86978006549566,34.02602195239189,3.4609853756055315,4.387071249856774,2.7040401958388856,-0.06849292653259909,19.93689734367138,1.9399986267089915,-0.9540993723019682,-4.08200035095215,-6.890893318967528,-1.2731073829367716,-5.486446834959835,-2.6775538669444643,3.613816085205073,4.468064901787801,-27.03869708327912,1.4044464840076891,12,2.460000991821289,3.315000534057617,2.2100000381469727,1.125,7.040000915527344,3,0.149071180834629,1.1578878682929588,45.86999893188477,-1.7272790325536331,46.77999877929688,1.142858204463195,46.6500015258789,0.149071180834629
11563,2018-12-21,43.61999893188477,44.93999862670898,43.54999923706055,43.86000061035156,6108500.0,-0.011780708313412713,-6.31576569793702,0.1395357605436342,17.743785645157644,32.35171942608761,3.613168440018164,4.699900601991892,3.282776232562931,0.5303385298770635,19.194034955900648,1.3899993896484304,-1.1908328188182935,-4.317500686645502,-7.746564886253644,-0.8884364870373602,-6.0320327864495695,-2.6029685868414347,3.5100021362304545,1.5086143110361419,-25.691122483759834,1.7145320998040707,12,2.7900009155273366,3.6450004577636648,2.850001335144036,1.7650012969970632,8.65999984741211,4,0.1641448881874774,1.2441848086442753,44.13999938964844,1.1578878682929588,45.86999893188477,-1.7272790325536331,46.77999877929688,0.1641448881874774
11564,2018-12-24,42.349998474121094,43.61999893188477,42.31999969482422,43.540000915527344,1451600.0,-0.029115096030764676,-1.0799987792968864,4.95830882937311,9.12082457908356,29.396886806854482,4.414650281524779,5.751264316019956,4.609249099581362,1.8668371201629768,18.904089988881374,1.299999237060554,-1.448232134140028,-5.261501121520993,-9.468709969371929,-1.0542922736700575,-7.365105545446461,-3.1578966975955254,4.064002227783199,0.5802469591266781,-19.06931925277733,2.103604423925469,12,3.3850021362304688,4.30000114440918,4.887502670288086,3.2700023651123047,9.680000305175788,0,0.2009445677177697,-6.31576569793702,43.61999893188477,1.2441848086442753,44.13999938964844,1.1578878682929588,45.86999893188477,0.2009445677177697
11565,2018-12-26,43.4900016784668,43.5,42.2400016784668,42.47999954223633,3380400.0,0.026918612642744977,1.4466015821753428,-0.8487395496743089,20.780581081902298,26.976890617933638,2.899153413340443,4.394745699816561,3.519174882164819,0.7814756837948664,18.87691963203751,1.2599983215332031,-1.5790044791298357,-3.8409980773925767,-8.366374312812738,0.6843781580275845,-6.103686195102654,-1.5783099596824997,2.105198822021478,25.562375378739453,7.088766769111491,2.2626881177100793,12,2.2049999237060547,3.1199989318847656,4.159997940063477,2.404996871948242,8.489997863769531,2,0.18992867332132057,-1.0799987792968864,42.349998474121094,-6.31576569793702,43.61999893188477,1.2441848086442753,44.13999938964844,0.18992867332132057
11566,2018-12-27,44.45000076293945,44.47000122070313,42.61999893188477,42.849998474121094,2820900.0,0.02207401810582077,1.2560959441008186,1.5841573313794066,28.923972243446443,25.374589297725745,1.5118295492070004,3.270871660320644,2.60710484439646,-0.1319553034534522,18.992021307450788,1.8500022888183594,-1.6893990200342586,-2.670499038696292,-7.325391251407247,1.984393174014663,-4.997945145051773,-0.3430529323408109,0.4741599731445234,61.04971647939167,42.78104599742217,2.3274461063554783,12,0.9850006103515625,2.059999465942383,3.4849987030029297,1.9699993133544922,8.549999237060547,3,0.1426321719632886,1.4466015821753428,43.4900016784668,-1.0799987792968864,42.349998474121094,-6.31576569793702,43.61999893188477,0.1426321719632886
11567,2018-12-28,44.79999923706055,45.25,44.61000061035156,44.7400016784668,3078900.0,0.007873981284898246,-3.0,0.03749842047917298,32.315252903400946,24.2139583646914,0.6449076022658815,2.6810790403492177,2.261733741295231,-0.4333567436573986,18.379630540899278,0.7999992370605469,-1.8085949513364454,-2.081000518798831,-6.693619083929633,2.531618046331971,-4.387309801364232,0.22530876376657005,-2.55999755859375,85.04980020353511,64.2324290633673,2.3063092825653992,12,0.41500091552734375,1.4150009155273438,3.3050003051757812,1.6850013732910156,8.40999984741211,4,0.14553572698211203,1.2560959441008186,44.45000076293945,1.4466015821753428,43.4900016784668,-1.0799987792968864,42.349998474121094,0.14553572698211203
11568,2018-12-31,45.97999954223633,46.040000915527344,45.02999877929688,45.04999923706055,3575400.0,0.026339292974800532,-1.0824760106968854,15.50063580874873,39.679707693477305,24.992451501343226,-0.9536129601935741,1.284175155285439,1.096944054250713,-1.562035491768043,17.445437487260712,1.2400016784667969,-1.9981594501017668,-0.7215002059936495,-5.170009436795539,3.7270090248082397,-2.945754821394594,1.502754409407295,-3.679797897338865,98.42101617532352,74.41042563742744,2.224254615400944,12,-1.1149978637695312,0.2350006103515625,2.1875,0.7250003814697266,7.279998779296875,0,0.11309266669658902,-3.0,44.79999923706055,1.2560959441008186,44.45000076293945,1.4466015821753428,43.4900016784668,0.11309266669658902
11569,2019-01-02,44.66999816894531,45.349998474121094,44.400001525878906,45.25,3910500.0,-0.028490678258656255,1.4358934230603702,-0.6236576782037294,36.92050836549622,25.084213818660906,0.051392913350021274,2.3657824007641963,2.4072473252572237,-0.20333828584564628,17.00111549280374,1.5799980163574219,-2.2781416994601145,-1.8095014572143526,-6.1946271403036945,2.5756242258749893,-4.002064298759024,0.38306138433031833,-2.2202045532226578,63.94728890414768,35.68486666081285,2.1925628415446696,1,0.015003204345703125,1.5450019836425781,3.4975013732910156,2.035001754760742,9.230003356933587,2,0.1703604415108766,-1.0824760106968854,45.97999954223633,-3.0,44.79999923706055,1.2560959441008186,44.45000076293945,0.1703604415108766
11570,2019-01-03,44.2599983215332,45.02999877929688,43.86999893188477,44.43000030517578,3105100.0,-0.009178416481269158,-1.442102980681622,0.29310594301649523,33.80048971541039,26.35054469920783,0.07413486951104176,2.4667159937009018,2.821495314267551,0.256820721410584,16.347055099796275,1.1599998474121094,-2.557576243942698,-1.9430011749267564,-6.142675981590024,2.2566736317365113,-4.04283857825839,0.15683622840487743,-1.666596413818361,47.953170714295965,18.574697884903962,2.0998374033316334,1,-0.11999702453613281,1.9550018310546875,3.907501220703125,2.490001678466797,9.59000015258789,3,0.17555356422106883,1.4358934230603702,44.66999816894531,-1.0824760106968854,45.97999954223633,-3.0,44.79999923706055,0.17555356422106883
11571,2019-01-04,45.59000015258789,46.06999969482422,44.68999862670898,44.86999893188477,2709700.0,0.03004974879105715,-1.5555532008081288,-4.235251879277418,38.79573602874282,28.675650917346402,-1.4525084255415948,0.9125722400463729,1.5370742620498348,-0.999929375153279,15.65225676186104,1.8100013732910156,-2.628153192270773,-0.4409994125366197,-4.429646169230949,3.54764734415771,-2.435322790883788,1.5533239658105487,-2.8587342845605477,78.18184655558959,48.87888480714034,1.994323378347166,1,-1.4349994659423828,0.625,2.622499465942383,1.1599998474121094,9.310001373291009,4,0.14016230244047745,-1.442102980681622,44.2599983215332,1.4358934230603702,44.66999816894531,-1.0824760106968854,45.97999954223633,0.14016230244047745
11572,2019-01-07,46.43999862670898,47.11999893188477,45.36000061035156,45.61999893188477,2973300.0,0.018644406038082373,-1.6268703454872684,1.1388865341414742,44.16356858345083,31.611182354934535,-2.1701571686585623,-0.12331900742294977,0.7441181733973323,-1.760291788639428,15.881424142849893,1.7599983215332102,-2.7377285675583707,0.5229991912841712,-3.2674547114967893,4.313453094065132,-1.3722277601063055,2.418226142674648,-3.508408729073821,79.07691368689859,46.85915222322765,1.8952269513904803,1,-1.759998321533196,-0.22499847412108664,1.7175016403198313,0.31000137329102273,8.760002136230476,0,0.1412575703548402,-1.5555532008081288,45.59000015258789,-1.442102980681622,44.2599983215332,1.4358934230603702,44.66999816894531,0.1412575703548402
11573,2019-01-08,46.90999984741211,47.349998474121094,46.72000122070313,46.77999877929688,3122800.0,0.010120612286857789,-4.040054932479058,0.15853794694776993,51.035025052171164,36.26831574083316,-2.374050179903797,-0.7482461019228879,0.38486421912000424,-2.1378122568007214,15.721889471567096,0.9099998474121165,-2.6620913290818606,1.067000389099121,-2.575052816114315,4.709053594312557,-0.7540262135076006,2.8880269917058428,-3.6433372270369873,87.35635963830524,49.44252540233808,1.8210266026067183,1,-2.114999771118164,-0.6949996948242188,1.2475004196166992,-0.15999984741210938,8.040000915527344,1,0.13429970704653704,-1.6268703454872684,46.43999862670898,-1.5555532008081288,45.59000015258789,-1.442102980681622,44.2599983215332,0.13429970704653704
11574,2019-01-09,47.09000015258789,47.29999923706055,46.349998474121094,46.91999816894531,2445100.0,0.0038371414572859752,2.2203407364303493,1.3076968220899214,51.22918820185033,39.65149430971627,-2.0237964819515923,-1.078858029010739,0.3306247413599266,-2.229892762115661,15.636689895427109,0.9500007629394531,-2.3364076990108344,1.3075006484985323,-2.2004325498740442,4.815433846871109,-0.4464659506877524,3.061467247684817,-3.415003946838169,92.5287828812149,49.282570014801706,1.753966599186288,1,-2.105001449584961,-0.875,1.067500114440918,-0.3400001525878906,7.040000915527337,2,0.13102565616802675,-4.040054932479058,46.90999984741211,-1.6268703454872684,46.43999862670898,-1.5555532008081288,45.59000015258789,0.13102565616802675
11575,2019-01-10,47.6500015258789,47.81000137329102,46.72999954223633,46.81999969482422,2058400.0,0.0118921505941052,-1.1386129639002127,4.88230674295968,57.25938715331305,42.7998737441459,-2.1586505918523358,-1.7423681200173533,-0.0967722684401977,-2.700859112036113,15.156571325623124,1.0800018310546946,-1.9283006701182117,1.8765020370483327,-1.6101720170317577,5.363176091128423,0.13316501000829106,3.6198390640883744,-3.6075050932920405,94.87180427685831,45.50766841381943,1.7433370270400437,1,-1.8100013732910014,-1.4350013732910085,0.45749855041504617,-0.9000015258788991,6.409999847412124,3,0.1311647387168624,2.2203407364303493,47.09000015258789,-4.040054932479058,46.90999984741211,-1.6268703454872684,46.43999862670898,0.1311647387168624
11576,2019-01-11,48.11999893188477,48.22000122070313,47.52000045776367,47.52000045776367,1783300.0,0.009863533913018196,-1.3333418104599501,0.7228881331004835,68.09090073640974,46.774945725591316,-2.29461515913399,-2.3377355303901055,-0.4414440726860107,-3.0839327648273027,14.74730841804093,0.7000007629394602,-1.2509014998995696,2.3499994277954173,-1.1265869912187512,5.826585846809586,0.611706218288333,4.0882926373025015,-3.6254019064134155,96.503417221087,39.74755097785669,1.7382932095070842,1,-2.0749988555908203,-1.9399986267089915,-0.15999889373780007,-1.3699989318847727,6.280002593994126,4,0.11907729986335402,-1.1386129639002127,47.6500015258789,2.2203407364303493,47.09000015258789,-4.040054932479058,46.90999984741211,0.11907729986335402
11577,2019-01-14,48.47000122070313,48.5,47.72999954223633,47.86000061035156,2387200.0,0.007273530685522278,1.298515110797331,1.0166702694454686,72.39150397267224,50.409589756612974,-2.3124606558324956,-2.837967205995483,-0.6949315471453446,-3.348245018952902,14.160536091921244,0.7700004577636719,-0.7199823006558574,2.7030015945434656,-0.7636465863327828,6.169649775419714,0.9696775041053414,4.43632568498159,-3.453847607899327,98.60470892993415,33.42038818904335,1.7333240904381226,1,-2.2850017547607493,-2.6499996185302805,-0.30500125885010476,-1.720001220703132,6.009998321533196,0,0.13265937988937582,-1.3333418104599501,48.11999893188477,-1.1386129639002127,47.6500015258789,2.2203407364303493,47.09000015258789,0.13265937988937582
11578,2019-01-15,49.29999923706055,49.459999084472656,48.349998474121094,48.38000106811523,2827800.0,0.017123952866807235,-1.2652996084109893,1.5081922105210437,83.44561414587706,55.57904595443307,-2.9301248206898762,-3.7590972388406527,-1.4112996627471688,-4.089251757158941,14.48563383200892,1.1100006103515625,-0.28020563122461795,3.4684995651245103,-0.21508203385008784,7.152081164099108,1.6267087656372112,5.310290364611809,-3.7264302023053517,94.85531138226939,20.61090787823231,1.8417907994872988,1,-2.635000228881836,-3.4499988555908203,-1.072500228881836,-2.549999237060547,5.959999084472656,1,0.11967548919237436,1.298515110797331,48.47000122070313,-1.3333418104599501,48.11999893188477,-1.1386129639002127,47.6500015258789,0.11967548919237436
11579,2019-01-16,48.43999862670898,49.56000137329102,48.349998474121094,49.22999954223633,3273500.0,-0.017444231717250736,-1.4948481988359434,-0.8586983563597775,74.48069559547756,60.099068829996085,-1.652934717373249,-2.9071708645410226,-0.5362305591303667,-3.137810744678859,15.693086935693662,1.210002899169929,0.10408701977611656,2.518999099731438,-1.3315180402064968,6.369516239669373,0.5937405297624707,4.444257669700406,-2.1668721830046422,60.42395682250711,-19.153108909537664,1.925258569968966,1,-1.3149986267089773,-2.539997100830071,-0.03749942779540305,-1.6899986267089773,6.44000244140625,2,0.13439311149445343,-1.2652996084109893,49.29999923706055,1.298515110797331,48.47000122070313,-1.3333418104599501,48.11999893188477,0.13439311149445343
11580,2019-01-17,49.5,49.599998474121094,48.540000915527344,48.63000106811523,2477000.0,0.021882770506656435,-1.0190444358058646,-1.1012631944913895,74.73064546079172,64.09183654466818,-2.113758886531521,-3.955762346770115,-1.5601536455229166,-4.099598888828069,16.88526271404776,1.1599998474121165,0.3733292355871072,3.443000411987306,-0.715117456824288,7.6011182807989,1.3639414775815126,5.5220593463931,-2.569498570378329,95.1923764669634,12.723484361418457,2.079058934405796,1,-2.020000457763672,-3.5799999237060547,-1.1325006484985352,-2.75,5.1699981689453125,3,0.0935353751134389,-1.4948481988359434,48.43999862670898,-1.2652996084109893,49.29999923706055,1.298515110797331,48.47000122070313,0.0935353751134389
11581,2019-01-18,50.2599983215332,50.38999938964844,49.47999954223633,49.70000076293945,2328000.0,0.015353501445115159,1.219512648982592,0.6436761449586688,75.70620373064361,67.59657378324515,-2.3933387966448976,-4.606170585297583,-2.276110448599873,-4.762514076495407,17.514230332385466,0.9099998474121094,0.8430973050323587,3.983498764038089,-0.577061205698918,8.544058733775096,1.7032187791695819,6.263778748906596,-2.7955974830116475,95.11274151982711,12.434526517777059,2.2802799848685043,1,-1.8899993896484375,-3.944997787475586,-1.3674983978271484,-3.509998321533203,5.240001678466797,4,0.07560690765343225,-1.0190444358058646,49.5,-1.4948481988359434,48.43999862670898,-1.2652996084109893,49.29999923706055,0.07560690765343225
11582,2019-01-22,50.72000122070313,50.9900016784668,49.91999816894531,50.08000183105469,3093800.0,0.00915246547019577,-1.2291583883016768,1.142861035422356,73.9393895023441,70.1415031665977,-2.4388476229201146,-4.793717167645873,-2.700325603820552,-5.133908346460764,17.234800004442377,1.0700035095214844,1.450559753874046,4.114501571655282,-0.7371744759614742,8.966177619272038,1.6886635478469074,6.5403395954636565,-2.6704806719561986,89.77272234672982,8.710538071850479,2.4258380238083777,1,-2.050001144409187,-4.104999542236335,-1.6850013732910227,-3.970001220703132,4.05999755859375,1,0.0725552093179691,1.219512648982592,50.2599983215332,-1.0190444358058646,49.5,-1.4948481988359434,48.43999862670898,0.0725552093179691
11583,2019-01-23,50.77999877929688,51.209999084472656,50.02000045776367,50.849998474121094,2198800.0,0.001182917136233419,2.0126512598143838,-0.10937462747060256,85.31791637303053,73.92913963006217,-2.1145197872691597,-4.5216283586196155,-2.754693523757666,-5.101174729026361,16.75848497964873,1.1899986267089844,1.9471779915597267,3.8164991378784237,-1.1625952799504233,8.79559355570727,1.3269519289640002,6.306046346792847,-2.1423820046059774,84.96502750316138,1.6661322178425308,2.489547208914425,1,-1.80999946594239,-4.0549983978271555,-1.7299995422363352,-4.029998779296882,4.430000305175774,2,0.07286334879645451,-1.2291583883016768,50.72000122070313,1.219512648982592,50.2599983215332,-1.0190444358058646,49.5,0.07286334879645451
11584,2019-01-24,50.86000061035156,51.7599983215332,50.63999938964844,51.11000061035156,3401400.0,0.001575459491489628,-2.246362229102167,3.571444141689736,89.66345856263912,77.52959200887618,-1.7919511928991412,-4.143850466595424,-2.824151500837303,-5.0897531990500084,15.704058016850722,1.1199989318847656,2.3362864351338146,3.471000862121585,-1.2981186806996945,8.240120404942864,1.0864410907109416,5.855560633532228,-1.707907373704309,72.04973800590686,-15.070770388866393,2.384559771410641,1,-1.220001220703125,-3.8600006103515625,-1.7425003051757812,-4.1100006103515625,4.3899993896484375,3,0.08651194766769432,2.0126512598143838,50.77999877929688,-1.2291583883016768,50.72000122070313,1.219512648982592,50.2599983215332,0.08651194766769432
11585,2019-01-25,51.75,52.18000030517578,50.86000061035156,51.2599983215332,2970200.0,0.01749900469854282,-1.0465157541436874,-1.9600067138671875,89.08628814999304,79.86241283260765,-2.278849811581452,-4.620181879151268,-3.691758228057708,-5.882225776616551,14.628755625250896,1.3199996948242188,2.631800684596975,3.948000335693358,-0.8300446157266776,8.726045287113394,1.5589778599833437,6.337022811403372,-2.0763257463755593,84.07406727146083,-4.004569140021218,2.3890224757100165,1,-1.7950000762939453,-4.539999008178711,-3.2049999237060547,-5.0,4.209999084472656,4,0.060483112427347496,-2.246362229102167,50.86000061035156,2.0126512598143838,50.77999877929688,-1.2291583883016768,50.72000122070313,0.060483112427347496
11586,2019-01-28,50.790000915527344,51.599998474121094,50.709999084472656,51.58000183105469,2543000.0,-0.01855070694633154,1.1445918245410842,-1.6122412437427502,77.22153551320078,80.39908300377749,-1.0060816434055795,-3.331668725043208,-2.7074872966500223,-4.829930817014301,14.412504105112884,1.0400009155273438,2.9183699093537214,2.6710012435913058,-2.01095997716795,7.352962464350561,0.3300206332116744,5.011981853970937,-0.6150614515926378,38.495660363982545,-48.626375075349564,2.3409806103796287,1,-0.5250015258789062,-3.5799999237060547,-2.475001335144043,-4.040000915527344,4.629997253417969,0,0.07639293529195013,-1.0465157541436874,51.75,-2.246362229102167,50.86000061035156,2.0126512598143838,50.77999877929688,0.07639293529195013
11587,2019-01-29,51.31999969482422,51.349998474121094,50.7400016784668,50.77999877929688,2338700.0,0.010435100802190567,1.0333278232010479,-0.683544670536076,77.39130599608859,79.72638209824544,-1.2173062811761568,-3.529099199596075,-3.2326678013708374,-5.25626986347838,14.887293048702954,0.6099967956542969,3.11213033467498,2.875,-1.7414176383780813,7.491417638378081,0.5667911808109594,5.183208819189041,-0.7440480626412977,60.18515411554648,-25.79573052282926,2.308208819189042,1,-1.0550003051757812,-4.10999870300293,-3.4799985885620117,-4.569999694824219,3.3600006103515625,1,0.08144973363274088,1.1445918245410842,50.790000915527344,-1.0465157541436874,51.75,-2.246362229102167,50.86000061035156,0.08144973363274088
11588,2019-01-30,51.18000030517578,51.959999084472656,51.15999984741211,51.65999984741211,3065800.0,-0.0027279694170099233,-2.076917433884752,-0.8888865341414943,75.53059306886978,79.84303737306679,-0.8745525188655563,-3.1405730893396395,-3.0880881765208557,-5.020835086778561,16.15617232461147,0.7999992370605469,3.1520085975600907,2.4750005722045927,-2.1426026633847925,7.092603807793978,0.16619895440990007,4.783802189999285,-0.470001220703125,35.06497366869621,-48.01857689440547,2.308801617794693,1,-0.8199996948242188,-3.969999313354492,-4.152500152587891,-4.430000305175781,3.829998016357422,2,0.07033994631995033,1.0333278232010479,51.31999969482422,1.1445918245410842,50.790000915527344,-1.0465157541436874,51.75,0.07033994631995033
11589,2019-01-31,52.27999877929688,52.68000030517578,48.81000137329102,50.0,7825100.0,0.021492740671395838,1.5129848254405431,-4.750001986823402,77.07602182632633,80.1036347470151,-1.5338665374683558,-3.8379933794825902,-4.213183948549883,-6.021066593815,16.27507137185191,3.8699989318847585,3.1550463041147623,3.1944990158081126,-1.2749177221038934,7.663915753720119,0.9597906468521131,5.429207384764112,-0.09999847412110086,89.66404040623104,7.738194168662574,2.234708368956002,1,-1.5349979400634837,-4.819997787475593,-5.442499160766609,-5.529998779296882,3.3199996948242116,3,0.05604438358051511,-2.076917433884752,51.18000030517578,1.0333278232010479,51.31999969482422,1.1445918245410842,50.790000915527344,0.05604438358051511
11590,2019-02-01,52.02999877929688,53.13000106811523,51.88000106811523,52.36999893188477,4064500.0,-0.004781943493445517,-2.906277008541231,-0.14912295378190582,73.46939242803016,79.8551001578358,-0.9915133867837653,-3.1368666776896674,-3.9955722363134996,-5.676211292730962,16.17195054982793,1.25,2.970427814327607,2.555998992919932,-1.476773941647572,6.588771927487436,0.5396125256361799,4.572385460203684,-3.2199974060058594,74.53698225635851,-5.315845221729688,2.0163864672837524,2,-1.059997558593757,-4.3449974060058665,-5.837498664855964,-5.379999160766609,4.600002288818345,4,0.061887397583110904,1.5129848254405431,52.27999877929688,-2.076917433884752,51.18000030517578,1.0333278232010479,51.31999969482422,0.061887397583110904
11591,2019-02-04,51.97999954223633,52.4900016784668,51.47999954223633,52.15999984741211,2456500.0,-0.0009609694067578278,1.4047556334638196,0.529412424687812,71.85554497236352,79.62356187672687,-0.7508320063813798,-2.7232200119082464,-3.947294462853165,-5.542819575098086,16.779675328322895,1.0100021362304688,2.9845465327814154,2.186499786376956,-1.5524404049934901,5.925439977747402,0.3170296906917329,4.055969882062179,-3.1699981689453054,73.37959242782547,-3.931829829523039,1.8694700956852217,2,-1.0099983215332031,-4.104999542236328,-5.827498435974121,-5.369998931884766,5.130001068115234,0,0.07656790260266133,-2.906277008541231,52.02999877929688,1.5129848254405431,52.27999877929688,-2.076917433884752,51.18000030517578,0.07656790260266133
11592,2019-02-05,53.0,53.02999877929688,51.81999969482422,51.97999954223633,3055300.0,0.01962294087622829,1.240743160906329,-5.666659602424448,72.50609446808384,78.20002610951056,-1.5795047403773097,-3.400930465357817,-4.942369968440694,-6.466422504197894,17.927177001163912,1.2099990844726634,2.9543799657355123,2.878500175476077,-0.7716604100655502,6.528660761017704,1.0534198827052634,4.703580468246891,-4.103598632812492,96.99071580326772,20.993874012510886,1.825080292770813,2,-2.029998779296875,-4.5,-7.027499198913574,-6.3899993896484375,4.270000457763672,1,0.045660342810288856,1.4047556334638196,51.97999954223633,-2.906277008541231,52.02999877929688,1.5129848254405431,52.27999877929688,0.045660342810288856
11593,2019-02-06,53.209999084472656,53.47000122070313,52.4000015258789,52.56000137329102,2349400.0,0.003962246876842546,-1.2061908376232375,0.6372523720300468,81.50596468807899,77.2936379012261,-1.574091487861942,-3.2830744482771124,-5.132871922861888,-6.584370807364749,19.080137913037344,1.069999694824233,2.858013671158872,2.7734992980957003,-0.7961988900167896,6.34319748620819,0.9886502040394518,4.558348392151949,-4.228925723266592,94.42055483381903,15.77415634716246,1.7848490940562465,2,-2.069997787475579,-4.539999008178704,-7.494998931884766,-6.599998474121094,4.290000915527344,2,0.027626409434239108,1.240743160906329,53.0,1.4047556334638196,51.97999954223633,-2.906277008541231,52.02999877929688,0.027626409434239108
11594,2019-02-07,53.2599983215332,53.349998474121094,52.5099983215332,52.75,3031400.0,0.0009396586716938771,1.4347878968813406,0.7846155651934144,78.6585511230979,76.13500045379331,-1.394495366281184,-3.0009949418319906,-5.148206281792881,-6.550833972748947,20.56344351454739,0.8400001525878906,2.780188718865695,2.514998626708987,-0.9000664429139889,5.930063696331963,0.8074660918975027,4.222531161520472,-4.099367845947256,89.44709939482435,12.361032221507614,1.7075325348114871,2,-2.1199970245361257,-4.589998245239251,-7.719997406005859,-6.649997711181641,4.620002746582024,3,0.03285768034454617,-1.2061908376232375,53.209999084472656,1.240743160906329,53.0,1.4047556334638196,51.97999954223633,0.03285768034454617
11595,2019-02-08,53.9000015258789,53.90999984741211,52.84000015258789,53.08000183105469,2926400.0,0.012016583261643454,1.5476294277929155,1.6078478304772736,78.26090047014368,76.25048544900919,-1.8969309362228586,-3.318918673889577,-5.752807707259883,-7.108000570713735,21.896598606878396,1.0699996948242188,2.6348011498706114,2.8425018310546832,-0.5235696783192267,6.208573340428593,1.1594660763677282,4.525537585741638,-4.566996220488264,99.58854649063565,23.75898327462825,1.6830357546869568,2,-2.5400009155273366,-5.010002136230462,-8.450000762939446,-7.290000915527337,4.159999847412124,4,0.031539831170987576,1.4347878968813406,53.2599983215332,-1.2061908376232375,53.209999084472656,1.240743160906329,53.0,0.031539831170987576
11596,2019-02-11,53.849998474121094,54.29999923706055,53.459999084472656,54.0,3518400.0,-0.0009277003774071924,1.2400004069010417,-0.18292875817601736,75.95354798548514,76.09073455894215,-1.527894386005606,-2.96989616812575,-5.653069367451344,-6.9746107042928855,23.107866120927152,0.8400001525878906,2.45740876889991,2.5059988021850614,-0.7818439281407734,5.793841532510896,0.862077437022144,4.149920167347979,-4.242373496209169,81.85480459671105,7.467203448415702,1.6439213651629163,2,-2.2949981689453125,-4.354999542236328,-8.672497749328613,-7.239997863769531,4.270000457763679,0,0.051624933570427745,1.5476294277929155,53.9000015258789,1.4347878968813406,53.2599983215332,-1.2061908376232375,53.209999084472656,0.051624933570427745
11597,2019-02-12,54.9000015258789,54.93000030517578,53.90999984741211,54.0,2559500.0,0.019498664466302884,1.125002980235081,-5.999949137887141,79.3447310477043,76.51452766770153,-2.2536669510053855,-3.7033533132559313,-6.670091846519931,-7.946729021965588,24.325496482949536,1.0800018310546875,2.269310247639325,3.234501838684075,-0.1267356694298556,6.595739346798005,1.5538830846271097,4.91512059274104,-4.916986607235081,98.81427692604584,24.700337997749003,1.6806187540569646,2,-3.0300006866455007,-4.755001068115227,-9.7150011062622,-8.290000915527337,3.9399986267089915,1,0.040254991312357324,1.2400004069010417,53.849998474121094,1.5476294277929155,53.9000015258789,1.4347878968813406,53.2599983215332,0.040254991312357324
11598,2019-02-13,55.20000076293945,55.47999954223633,54.97000122070313,55.09000015258789,2095000.0,0.005464466825545244,-1.9142888283379524,0.12222269317170444,79.97236979582418,76.83634410875685,-2.149504453316254,-3.7299102716532673,-6.932299732402591,-8.15529103211864,25.1078994745772,0.579998016357429,2.2825712467396855,3.2395009994506836,-0.27952138596018017,6.758523384861547,1.4799898067452517,4.9990121921561155,-4.722287305642439,90.57243554834002,15.528291650751498,1.7595111927054323,2,-1.720001220703125,-4.285001754760742,-9.752500534057617,-8.59000015258789,2.739997863769524,2,0.037499993953151955,1.125002980235081,54.9000015258789,1.2400004069010417,53.849998474121094,1.5476294277929155,53.9000015258789,0.037499993953151955
11599,2019-02-14,54.95000076293945,55.209999084472656,54.63000106811523,55.0,1942900.0,-0.004528985444649636,1.468090287077875,-0.4545359966708281,74.24242161522318,76.92223624066719,-1.6549732547784544,-3.1275413420068006,-6.631804813081104,-7.816933995587284,25.746873728971643,0.579998016357429,2.2629096881978867,2.6640008926391587,-0.6840824455936101,6.012084230871928,0.9899592235227743,4.338042561755543,-3.872012975449721,79.92428402161661,5.773587027376863,1.6740416691163855,2,-1.470001220703125,-4.035001754760742,-9.445000648498535,-8.34000015258789,3.1599998474121094,3,0.04640580894732893,-1.9142888283379524,55.20000076293945,1.125002980235081,54.9000015258789,1.2400004069010417,53.849998474121094,0.04640580894732893
11600,2019-02-15,54.13000106811523,55.11999893188477,54.08000183105469,55.06999969482422,3568200.0,-0.014922651199984482,-1.0000000000000138,18.800259403372387,75.85138276808709,77.3662182179698,-0.5651982586445357,-2.047884684707334,-5.791719367366724,-6.915322596010988,26.199767283922228,1.0399971008300852,2.269022799630015,1.6125011444091726,-1.5601648218693427,4.785167110687688,0.026168161269914947,3.19883412754843,-2.523771870055903,33.16840751532925,-43.61316721243875,1.5863329831392559,2,-0.48000144958495383,-3.025001525878899,-8.530001640319817,-7.520000457763665,4.119998931884773,4,0.06927766351382725,1.468090287077875,54.95000076293945,-1.9142888283379524,55.20000076293945,1.125002980235081,54.9000015258789,0.06927766351382725
11601,2019-02-19,54.06000137329102,54.22000122070313,53.97000122070313,54.22000122070313,2998500.0,-0.001293177414427138,2.125002980235081,0.17021285230200955,72.8333328035147,77.40257803301769,-0.1889971131555015,-1.7693152289782574,-5.677532310646939,-6.767920190847612,26.154946865328775,0.25,2.1681170198868642,1.352501296997076,-1.7039359276160937,4.408938521610246,-0.1757173153095124,2.8807199093036644,-1.9889197339304587,9.554239174276267,-66.46285787038371,1.528218612306585,2,-0.12000083923340554,-2.5600013732910227,-8.032501220703132,-7.45000076293946,4.1299972534179545,1,0.07399185901567962,-1.0000000000000138,54.13000106811523,1.468090287077875,54.95000076293945,-1.9142888283379524,55.20000076293945,0.07399185901567962
11602,2019-02-20,54.4000015258789,54.7599983215332,54.09000015258789,54.20000076293945,1972000.0,0.0062893108388979435,-2.1904524027937984,-1.2500059604701175,75.9677326071468,76.78721891291411,-0.345897454114116,-1.9178103062481,-5.95848954534528,-7.0175357757559595,25.89098157595533,0.6999969482421804,2.1470487213336114,1.5085014343261633,-1.4866131757847114,4.503616044437038,0.010944129270725966,3.0060587393816007,-1.919849738173241,28.476873056332984,-50.542567157398885,1.4975573050554365,2,-0.4050025939941335,-2.795001983642571,-8.287501335144036,-7.790000915527337,3.539997100830078,2,0.06838230333938888,2.125002980235081,54.06000137329102,-1.0000000000000138,54.13000106811523,1.468090287077875,54.95000076293945,0.06838230333938888
11603,2019-02-21,54.47999954223633,54.68999862670898,54.13999938964844,54.63999938964844,2454200.0,0.0014705517300284132,3.230790674472351,-0.7999961853173146,71.23551171030124,75.96243675593671,-0.25345419424657933,-1.7986169299458439,-5.96665914981768,-7.007043778113427,25.491451799867527,0.5499992370605398,2.1698831625650072,1.4034994125366183,-1.4980889795958419,4.305087804669078,-0.04729478352961536,2.854293608602852,-1.6398660239869898,41.12896775344674,-35.03440709326036,1.4507941960662316,2,-0.31999969482421875,-2.565000534057617,-8.477499008178711,-7.869998931884766,3.3800010681152344,3,0.08002938045128682,-2.1904524027937984,54.4000015258789,2.125002980235081,54.06000137329102,-1.0000000000000138,54.13000106811523,0.08002938045128682
11604,2019-02-22,55.2599983215332,55.31000137329102,54.56000137329102,54.75,1877700.0,0.014317158330593882,1.4589985554283427,-3.1874925494122976,78.28369441551322,75.96496941653331,-0.8045222469445292,-2.352701646730196,-6.661383499194919,-7.68854347470662,24.91198749342276,0.8300018310546946,2.135327798334785,1.963498306274417,-0.8974204798574164,4.82441709240625,0.5330389132085003,3.3939576993403335,-2.103080880405429,96.26842939821681,19.07730616233107,1.4304593930659166,2,-0.7899990081787109,-3.344999313354492,-9.002498626708984,-8.64999771118164,3.140003204345696,4,0.04849801640568385,3.230790674472351,54.47999954223633,-2.1904524027937984,54.4000015258789,2.125002980235081,54.06000137329102,0.04849801640568385
11605,2019-02-25,54.88000106811523,55.5,54.790000915527344,55.47000122070313,1813500.0,-0.006876533929786599,1.1846202602219575,-1.1568668516676544,74.00663150914204,75.74864536360631,-0.3027280883765755,-1.8194748583034581,-6.183617503832984,-7.208861786171468,24.12490511353691,0.7099990844726562,2.0160376262881883,1.4270009994506765,-1.4201225862011952,4.274124585102548,0.0034392066247406206,2.8505627922766124,-1.4443137748544288,59.47716166350787,-17.444432687861237,1.4235617928259343,2,-0.17500114440917258,-2.8600006103515554,-8.367500305175774,-8.270000457763665,3.099998474121101,0,0.05885567564452798,1.4589985554283427,55.2599983215332,3.230790674472351,54.47999954223633,-2.1904524027937984,54.4000015258789,0.05885567564452798
11606,2019-02-26,54.66999816894531,55.06000137329102,54.63999938964844,54.91999816894531,1295600.0,-0.0038265833652092462,-1.7097115573932335,0.423728703973093,65.96555542102423,74.2620702939752,0.040034054076613756,-1.3743519843432637,-5.887875883384069,-6.8976271963195614,23.399237601853457,0.42000198364258523,1.9554716564855212,1.0229982376098619,-1.578249897381582,3.6242463726013057,-0.2776258298858636,2.3236223051055873,-0.9453070967410255,41.13461554069958,-31.874914054890134,1.3006240674957232,2,0.06500244140625,-2.5149974822998047,-7.969998359680176,-8.05999755859375,3.3500022888183594,1,0.06548384764878712,1.1846202602219575,54.88000106811523,1.4589985554283427,55.2599983215332,3.230790674472351,54.47999954223633,0.06548384764878712
11607,2019-02-27,55.5,55.61000061035156,54.58000183105469,54.58000183105469,2507000.0,0.015182035098844304,-1.2391322375731844,-3.67999267578125,69.57263697683284,73.1065444251984,-0.7776899744927377,-1.9764772522275962,-6.6316874507596,-7.629644462316861,22.757052702971688,1.029998779296875,1.8793425064028355,1.6440000534057617,-0.8390327000597821,4.127032806871306,0.40248367667299334,2.88551643013853,-1.526765677904315,92.5169714961905,21.29808111947169,1.2415163767327708,2,-0.7099990844726562,-3.289999008178711,-8.157500267028809,-8.889999389648438,2.5,2,0.048468443724486,-1.7097115573932335,54.66999816894531,1.1846202602219575,54.88000106811523,1.4589985554283427,55.2599983215332,0.048468443724486
11608,2019-02-28,54.77999877929688,55.63999938964844,54.70000076293945,55.2599983215332,3253100.0,-0.012972994967623719,-1.93751601885904,-0.5217396712719475,61.65643077005899,71.7081009979579,-0.1380486730313777,-1.0255238072696429,-5.81532165321326,-6.828742092206774,21.749824533359803,0.9399986267089844,1.8249919905395302,0.7439989089965877,-1.4242259614300252,2.9122237794232007,-0.34011352621671875,1.8281113442098942,-0.5448818510802553,20.370167599738757,-46.537716624404275,1.084112435213307,2,0.025001525878899145,-2.5549983978271555,-7.137497901916511,-8.164997100830085,3.3300018310546804,3,0.05768528510092552,-1.2391322375731844,55.5,-1.7097115573932335,54.66999816894531,1.1846202602219575,54.88000106811523,0.05768528510092552
11609,2019-03-01,55.209999084472656,55.5,54.83000183105469,55.06000137329102,2349100.0,0.007849585884589061,-1.1967268474800978,-0.31249552964736843,60.38032077285351,69.98909410959862,-0.589256308684412,-1.290948568914267,-6.098130442214853,-7.1823434224051965,23.000552971368375,0.7200012207031179,1.6393209860012519,1.0274991989135742,-1.0344970186210816,3.08949541644823,-0.0034989098537536734,2.058497307680902,-0.7220033131983001,59.43384004145794,-3.2021816242301355,1.0309981087673272,3,-0.404998779296875,-2.9849987030029297,-7.362499237060547,-8.48499870300293,2.990001678466797,4,0.047998579420809984,-1.93751601885904,54.77999877929688,-1.2391322375731844,55.5,-1.7097115573932335,54.66999816894531,0.047998579420809984
11610,2019-03-04,55.25,55.63999938964844,54.38000106811523,55.43000030517578,1533300.0,0.0007245230246453183,3.2000050862759797,-1.2000203453625857,61.111117838969044,68.68662578020465,-0.5069936860465205,-1.1355673571271154,-5.991631098426581,-7.146853182891469,23.823059466782322,1.2599983215332102,1.4092037978074643,0.9065000534057646,-0.9393521955801063,2.7523523023916354,-0.01642607108717442,1.8294261778987035,0.3899993896484375,69.04762625605147,8.477370570129366,0.9229261244929364,3,-0.38500022888183594,-3.0249996185302734,-6.930000305175781,-8.25,2.3899993896484375,0,0.05701360227835117,-1.1967268474800978,55.209999084472656,-1.93751601885904,54.77999877929688,-1.2391322375731844,55.5,0.05701360227835117
11611,2019-03-05,55.959999084472656,56.099998474121094,55.11000061035156,55.25,1996900.0,0.012850662162400939,1.0,-3.944432670707413,58.89259833407801,66.78938863875257,-1.0271509287992373,-1.6149036194227335,-6.514522650921073,-7.783172274394261,25.1398974486859,0.9899978637695312,1.277850508088548,1.417499160766603,-0.19944893772092342,3.0344472592541294,0.6090251115228398,2.225973210010366,-1.579998016357429,91.86048832634344,34.63544014696376,0.8084740492437629,3,-0.8400001525878906,-3.5049991607666016,-7.377498626708984,-8.749998092651367,2.2900009155273438,1,0.036097221065254814,3.2000050862759797,55.25,-1.1967268474800978,55.209999084472656,-1.93751601885904,54.77999877929688,0.036097221065254814
11612,2019-03-06,55.41999816894531,56.0099983215332,55.13000106811523,56.0,1395900.0,-0.009649766339563381,1.9333316379080383,-0.8169050407797036,51.77417241075917,64.62701760547012,-0.3657056268768315,-0.9320957163970292,-5.734059720505471,-7.161824171196415,26.173368394810815,0.8799972534179759,1.1855149342711684,0.7564983367919922,-0.7314782530487278,2.244474926632712,0.01251004187162863,1.5004866317123557,-1.0399971008300852,60.46503891218881,7.150119958990224,0.7439882949203604,3,-0.17999839782714844,-2.964998245239258,-6.682497978210449,-8.209997177124023,3.2000007629394602,2,0.046914514159534404,1.0,55.959999084472656,3.2000050862759797,55.25,-1.1967268474800978,55.209999084472656,0.046914514159534404
11613,2019-03-07,54.68000030517578,55.25,54.4000015258789,55.09000015258789,1833600.0,-0.013352542190883554,1.3287644031040353,0.7068940569835048,47.98205894478267,61.26016921983339,0.4533169614332806,-0.0804469581890288,-4.74047714210748,-6.31425741214899,26.653851655017966,1.0199966430664134,1.1203021356279237,-0.05699958801269389,-1.3785947755955306,1.2645955995701428,-0.7177971818041087,0.6037980057787209,1.4199981689453125,17.44184241284436,-31.164333123182693,0.6607975937914173,3,0.5599994659423828,-2.2250003814697266,-5.942500114440918,-7.469999313354492,3.349998474121101,3,0.06071689239749256,1.9333316379080383,55.41999816894531,1.0,55.959999084472656,3.2000050862759797,55.25,0.06071689239749256
11614,2019-03-08,55.0099983215332,55.08000183105469,53.72000122070313,53.97000122070313,1872600.0,0.006035077075999595,1.305077732267365,-2.5365792387349915,57.09675553685133,59.38129411180108,0.09401362795462376,-0.28734974079954156,-4.766885296018941,-6.528087011592895,26.887935410886172,1.3600006103515554,1.0091369152936736,0.1854984283447294,-0.9417978469559003,1.312794703645359,-0.378149709305589,0.7491465659950478,1.0560002136230437,54.2016214084903,3.492197018407964,0.5636481376503157,3,-0.09999847412109375,-2.5549983978271484,-6.224997520446777,-7.799997329711914,3.3300018310546875,4,0.056353433619446,1.3287644031040353,54.68000030517578,1.9333316379080383,55.41999816894531,1.0,55.959999084472656,0.056353433619446
11615,2019-03-11,55.599998474121094,55.72999954223633,55.02999877929688,55.040000915527344,3404900.0,0.010725325769678218,-1.4137881139670443,0.5384606920026886,61.458316185165,58.88048975226118,-0.4281376368102485,-0.7836377832595431,-5.076931700888352,-7.007687231483594,26.970678257214832,0.720001220703125,0.9711519409233986,0.6904987335205064,-0.39901941928357587,1.7800168863245887,0.1457396571184617,1.235257809922551,0.3721601684570288,78.99157239438239,22.123035963936488,0.544759076402042,3,-0.6899986267089844,-1.8099994659423828,-6.49749755859375,-8.139997482299805,1.960002899169929,0,0.046762632377202795,1.305077732267365,55.0099983215332,1.3287644031040353,54.68000030517578,1.9333316379080383,55.41999816894531,0.046762632377202795
11616,2019-03-12,56.63000106811523,56.72999954223633,55.61999893188477,55.75,2518000.0,0.018525227019089652,1.0555604612966332,1.5714373297002597,65.04723068931739,58.377666831426126,-1.286125470430811,-1.6808699365320834,-5.840188161949207,-7.927205199533105,27.077913187617717,1.1300010681152344,0.8365185898470955,1.5815011978149371,0.3597985258893246,2.8032038697405497,0.9706498618521309,2.1923525337777434,-2.909999847412095,96.67778970487383,34.72177476288714,0.6108513359628053,3,-1.4050006866455007,-2.525001525878899,-7.302499771118157,-8.944999694824212,0.4199981689453196,1,0.017835039775442985,-1.4137881139670443,55.599998474121094,1.305077732267365,55.0099983215332,1.3287644031040353,54.68000030517578,0.017835039775442985
11617,2019-03-13,57.11000061035156,57.27000045776367,56.63000106811523,56.790000915527344,4074000.0,0.00847606450967553,1.0000000000000222,0.36363557547673114,66.83739184162907,58.95332917271168,-1.6916214406108665,-2.094182552017557,-6.053647430410926,-8.316758003242647,26.946726261446823,0.6399993896484446,0.7631248991011361,1.9510007858276381,0.4241756323890158,3.4778259392662605,1.187588209108327,2.7144133625469493,-3.3297994232177643,95.4929610761102,29.625915793348597,0.7634125767193111,3,-1.614999771118164,-2.565000534057617,-7.6875,-9.424999237060547,1.3999977111816406,2,0.019961466949131923,1.0555604612966332,56.63000106811523,-1.4137881139670443,55.599998474121094,1.305077732267365,55.0099983215332,0.019961466949131923
11618,2019-03-14,57.27000045776367,57.38999938964844,56.97000122070313,57.0,3171800.0,0.002801608224516583,-1.5454587490030374,0.8437522351763107,63.97775697999172,59.35304430683815,-1.6329972621428297,-2.2041602634078643,-5.977793065530534,-8.386059239085519,26.533479610031286,0.4199981689453054,0.7928883844085135,2.007500648498535,0.2119755592936272,3.803025737703443,1.1097381038960847,2.9052631931009856,-3.35020729980468,96.73027270421632,33.2750134059889,0.8977625446024533,3,-1.7150001525878906,-2.375,-7.534999847412109,-9.584999084472656,1.4399986267089844,3,0.023572524241844972,1.0000000000000222,57.11000061035156,1.0555604612966332,56.63000106811523,-1.4137881139670443,55.599998474121094,0.023572524241844972
11619,2019-03-15,57.5,57.5,56.86999893188477,57.209999084472656,3153700.0,0.004016056231847864,3.344821235957963,1.0740756439056782,68.60793445660931,60.1860239310204,-1.680747868011295,-2.3540167266997685,-5.922171256853375,-8.52310194341662,26.481986954151193,0.6300010681152273,0.7344296342431775,2.1100002288818374,0.06332380689709538,4.156676650866579,1.0866620178894664,3.1333384398742083,-3.37199446813964,100.0,34.552699343768026,1.0233382109923699,3,-1.8899993896484375,-2.4950008392333984,-7.594999313354485,-9.644998550415039,2.0,4,0.009217370074728448,-1.5454587490030374,57.27000045776367,1.0000000000000222,57.11000061035156,1.0555604612966332,56.63000106811523,0.009217370074728448
11620,2019-03-18,57.88000106811523,57.88000106811523,57.2400016784668,57.52000045776367,2252200.0,0.0066087142280908395,2.5555461365660315,1.2413774959879789,72.26076011383773,61.67137523988259,-1.8421748225928738,-2.5704613918857007,-5.99302889218891,-8.802681632311312,27.07487036564761,0.6399993896484304,0.7951689675905698,2.3025012969970646,0.06377113460859363,4.541231459385536,1.1831362158028327,3.4218663781912966,-3.4822359788036934,100.0,30.17701305740877,1.1193650811942337,3,-2.0799999237060476,-2.5200004577636648,-7.975000381469712,-10.024999618530266,1.0200004577636719,0,0.007947461575394943,3.344821235957963,57.5,-1.5454587490030374,57.27000045776367,1.0000000000000222,57.11000061035156,0.007947461575394943
11621,2019-03-19,58.06000137329102,58.2400016784668,57.77999877929688,58.08000183105469,2555800.0,0.0031098877307200734,1.7058981925074475,-0.05555673292924004,69.51220150436285,63.64226736139412,-1.8919186491174145,-2.567040201587375,-5.8982967715077805,-8.867420660801471,27.88993341352079,0.46000289916991477,0.8543624387379936,2.2825016021728572,-0.09575951988673381,4.660762724232448,1.0933710411430582,3.4716321632026563,-3.314012686099119,88.81986105977512,20.964186233608103,1.1891305610297973,3,-2.079999923706062,-2.210000991821296,-7.935001373291023,-9.98500061035157,0.8999977111816335,1,-0.008611780712599382,2.5555461365660315,57.88000106811523,3.344821235957963,57.5,-1.5454587490030374,57.27000045776367,-0.008611780712599382
11622,2019-03-20,58.11999893188477,58.5,57.68999862670898,58.06000137329102,1905200.0,0.0010333716358013056,-1.0249957084818928,-2.999809269503259,78.30509701942717,67.0114938141324,-1.7082888862320758,-2.4601906875626725,-5.704602523638307,-8.81031855430389,28.453994615742605,0.8100013732910227,0.9194993068184374,2.1564992904663143,-0.34673988265766553,4.659738463590294,0.9048797039043208,3.4081188770283077,-2.9547286857398802,76.68706631250106,2.708104847432054,1.2516195865619915,3,-2.0099983215332102,-2.0099983215332102,-7.594999313354499,-9.8499984741211,1.5800018310546804,2,-0.018410180909986584,1.7058981925074475,58.06000137329102,2.5555461365660315,57.88000106811523,3.344821235957963,57.5,-0.018410180909986584
11623,2019-03-21,58.84000015258789,58.95000076293945,57.959999084472656,58.06999969482422,1261200.0,0.012388183653391671,1.0,12.833863173957274,79.321501401085,69.48091002126947,-1.9848677177816825,-2.99010812902047,-6.172466747572926,-9.384532496497634,29.142555379496095,0.9900016784667969,0.9821660069612719,2.6585004806518526,-0.051616338745937185,5.368617300049642,1.3034420709529542,4.013558890350751,-3.207867740903282,94.71151377324577,18.112254640399286,1.355058409698896,3,-1.8500003814697266,-2.5049991607666016,-7.8324995040893555,-10.254999160766602,0.7900009155273366,3,-0.005608460744372934,-1.0249957084818928,58.11999893188477,1.7058981925074475,58.06000137329102,2.5555461365660315,57.88000106811523,-0.005608460744372934
11624,2019-03-22,57.93999862670898,58.79999923706055,57.93000030517578,58.68000030517578,1378100.0,-0.01529574309219861,-1.2894759297090284,-0.9610405695290183,69.07800650933513,70.3275422795106,-0.6990502070807452,-1.9805784273899079,-5.031390638248119,-8.337227907516045,29.456888227491678,0.9099998474121094,1.129684960436471,1.6244989395141545,-1.1578331506037642,4.406831029632073,0.23333289445519512,3.015664984573114,-1.7770072788235964,40.93551596596622,-35.10628189791831,1.3911660450589596,3,-0.6549987792968679,-1.6049976348876882,-5.742499351501458,-9.079998016357415,2.0,4,0.013289618156958838,1.0,58.84000015258789,-1.0249957084818928,58.11999893188477,1.7058981925074475,58.06000137329102,0.013289618156958838
11625,2019-03-25,58.11000061035156,58.290000915527344,57.61000061035156,57.83000183105469,2483800.0,0.0029341040329990964,1.125002980235081,-0.3783758705480228,66.51306313644184,70.4904125514133,-0.5314536677817472,-1.9986621471373098,-4.971425444951478,-8.358560520562328,29.50681438968793,0.6800003051757812,1.3898287331900434,1.6330009460449233,-1.1733620780492302,4.439363970139077,0.22981943399784655,3.036182458092,-1.5010877560575295,37.313428586882566,-35.21023984398293,1.4031815120470765,3,-0.31999969482421875,-1.7749996185302734,-5.912501335144043,-9.25,0.55999755859375,0,0.02392014068230508,-1.2894759297090284,57.93999862670898,1.0,58.84000015258789,-1.0249957084818928,58.11999893188477,0.02392014068230508
11626,2019-03-26,58.25,58.58000183105469,57.9000015258789,58.4900016784668,2291800.0,0.00240921335704658,2.238081397989153,-0.8571525885558583,73.1587688081413,71.19278776991466,-0.46655304487998706,-1.9570437340723856,-4.890241166795448,-8.355231353257508,29.806453083789496,0.6800003051757884,1.5844467313893347,1.5940002441406236,-1.1836134188850167,4.371613907166264,0.2051934126277999,2.9828070756534473,-1.266513080322703,47.7611430425908,-25.2019365050309,1.3888068315128212,3,-0.3400001525878906,-1.914999008178711,-5.872500419616699,-9.389999389648438,1.75,1,0.01115882447860761,1.125002980235081,58.11000061035156,-1.2894759297090284,57.93999862670898,1.0,58.84000015258789,0.01115882447860761
11627,2019-03-27,58.18999862670898,58.59000015258789,57.790000915527344,58.25,1808400.0,-0.0010300664942665128,1.16215519596674,0.2500039736152247,82.32040201117974,73.23085944004667,-0.26512376782039127,-1.7762507431521684,-4.616476364984727,-8.168359128393824,29.71277163633883,0.7999992370605469,1.7154113322836224,1.399498939514153,-1.402827776458743,4.201825655487049,-0.0016644184722949262,2.800662297500601,-0.8918694921097341,43.28342912777189,-35.18656227920513,1.4011633579864482,3,-0.2799987792968679,-1.8549976348876882,-5.469998359680169,-9.329998016357415,3.3500022888183665,2,0.013232522356689813,2.238081397989153,58.25,1.125002980235081,58.11000061035156,-1.2894759297090284,57.93999862670898,0.013232522356689813
11628,2019-03-28,57.93999862670898,58.52999877929688,57.84000015258789,58.36999893188477,1918500.0,-0.00429627093830609,-1.190481380563147,7.166507724584549,77.3831491823008,74.20588329845684,0.10047626809478771,-1.3464039504911227,-4.177968030044234,-7.788939549726216,29.595111392739593,0.6899986267089915,1.7350890526937661,0.9914989471435476,-1.6871444769570303,3.6701423712441255,-0.3478227649067449,2.33082065919384,-0.3775700315753028,27.730957746568574,-51.586032432423025,1.3393217120502905,3,0.15500259399414773,-1.6049976348876882,-5.13999938964843,-9.079998016357415,4.010002136230476,3,0.030376288884120806,1.16215519596674,58.18999862670898,2.238081397989153,58.25,1.125002980235081,58.11000061035156,0.030376288884120806
11629,2019-03-29,57.86000061035156,58.4000015258789,57.61999893188477,58.209999084472656,2795400.0,-0.0013807044917764077,1.136983581200425,0.8139493621475574,73.3471103691898,74.32658888238484,0.2647521695956101,-1.1148542983431682,-3.8787799973576256,-7.623700600664208,29.348440857221004,0.7800025939941264,1.6985794541213792,0.7790008544921889,-1.7977859876752902,3.355787696659668,-0.5093925665915506,2.0673942755759285,1.0900001525878906,25.510215997602188,-51.62353459625663,1.2883934210837393,3,0.4200000762939453,-1.5249996185302734,-4.822501182556152,-9.0,4.11000061035157,4,0.030591089510755953,-1.190481380563147,57.93999862670898,1.16215519596674,58.18999862670898,2.238081397989153,58.25,0.030591089510755953
11630,2019-04-01,58.4000015258789,58.56999969482422,57.849998474121094,58.09000015258789,2181600.0,0.009332888175440646,1.2153961723779734,-0.8857220708446664,70.34482214312203,74.41910228669143,-0.21649654104416527,-1.48278837693028,-4.222969056063029,-8.070303689854676,29.731213457313654,0.720001220703125,1.70653684127371,1.161501693725576,-1.327644201854767,3.650647589305919,-0.08307125406459903,2.406074641515751,0.5233992004394636,80.41253736038925,5.51340937502701,1.2445729477901721,4,-0.12000083923339133,-2.06500053405761,-5.207502365112298,-9.540000915527337,3.549999237060554,0,0.02636981268138583,1.136983581200425,57.86000061035156,-1.190481380563147,57.93999862670898,1.16215519596674,58.18999862670898,0.02636981268138583
11631,2019-04-02,57.97999954223633,58.63000106811523,57.959999084472656,58.56000137329102,1640900.0,-0.007191814600492008,-1.1612871469882253,-1.8709653602412522,60.139836510614,72.4007400079344,0.21340564560740916,-0.9525304216307475,-3.632499224962359,-7.559196322995206,29.818005325420486,0.670001983642571,1.6534382573557451,0.6404996871948256,-1.793535826571791,3.074535200961442,-0.5765180696884826,1.857517444078134,0.9173331481933644,35.64354939833645,-35.13659883823979,1.217017756883309,4,0.3000011444091797,-1.644998550415039,-4.617499351501465,-9.10999870300293,4.389999389648445,1,0.011900631806772255,1.2153961723779734,58.4000015258789,1.136983581200425,57.86000061035156,-1.190481380563147,57.93999862670898,0.011900631806772255
11632,2019-04-03,58.02000045776367,58.290000915527344,57.86999893188477,58.16999816894531,2377000.0,0.0006899088624208183,1.1538386298502135,0.25861592696850594,58.99279325101406,70.14199465792653,0.17626430191221232,-0.8303298627883322,-3.51288233833192,-7.514119561195969,29.854524973675144,0.420001983642571,1.5356265221395304,0.5505004882812514,-1.7244017510573784,2.825402727619881,-0.5869506313880635,1.6879516079505663,0.8517855574951199,39.60402770748495,-26.741348287752267,1.1374511196693164,4,0.1849994659423828,-1.6849994659423828,-4.574999809265137,-9.149999618530273,6.289997100830078,2,0.034126155232930167,-1.1612871469882253,57.97999954223633,1.2153961723779734,58.4000015258789,1.136983581200425,57.86000061035156,0.034126155232930167
11633,2019-04-04,58.0,58.209999084472656,57.7599983215332,57.97999954223633,1316800.0,-0.0003447166081673725,1.0454643974926956,-0.13333841967396556,56.313120609734014,68.7236740024153,0.07216949851979848,-0.578510951788914,-3.332139708731958,-7.423941800847075,30.77169382645632,0.4500007629394531,1.440756951289174,0.3645000457763672,-1.5010382820406818,2.230038373593416,-0.5682691181321573,1.2972692096848917,0.8467502735913115,37.623788552910696,-23.45390042829282,0.9327691639085258,4,0.12000083923339844,-1.664999008178711,-4.499999046325684,-9.07499885559082,6.410003662109389,3,0.0610344985435749,1.1538386298502135,58.02000045776367,-1.1612871469882253,57.97999954223633,1.2153961723779734,58.4000015258789,0.0610344985435749
11634,2019-04-05,58.11000061035156,58.349998474121094,57.79999923706055,57.90999984741211,2416600.0,0.001896562247440725,-1.619031616424919,9.999809269502194,53.11651967873903,67.23516917378164,-0.012494242948946521,-0.4683729984457159,-3.2793848678892914,-7.4604969658022355,32.56611262847897,0.5499992370605469,1.2911872585208641,0.31950054168701314,-1.0859399616132777,1.724941044987304,-0.3832197099631358,1.022220793337162,0.7122146364056192,40.230021134233404,-15.266442629543128,0.7027202516501461,4,0.0149993896484375,-1.7749996185302734,-4.595000267028809,-9.170000076293945,5.329998016357415,4,0.0660815713690397,1.0454643974926956,58.0,1.1538386298502135,58.02000045776367,-1.1612871469882253,57.97999954223633,0.0660815713690397
11635,2019-04-08,58.20000076293945,58.47999954223633,57.38999938964844,58.040000915527344,1662600.0,0.0015487893932641938,2.027789110059711,0.7999961853172862,51.94443267070732,64.87802071406675,-0.0987722626259071,-0.3727092288042826,-3.2309198249169953,-7.475143993262144,33.647475589497134,1.0900001525878906,1.062030361817861,0.2795005798339858,-0.6844706227635129,1.2434717824314845,-0.2024850214647671,0.7614861811327387,0.5981701575202791,65.3226029736144,13.46129220878813,0.4819856012987508,4,-0.1900005340576172,-1.864999771118164,-4.685000419616699,-9.260000228881836,4.30999755859375,0,0.06477663931860866,-1.619031616424919,58.11000061035156,1.0454643974926956,58.0,1.1538386298502135,58.02000045776367,0.06477663931860866
11636,2019-04-09,57.63999938964844,57.77999877929688,57.43999862670898,57.77999877929688,2192000.0,-0.009622016597079064,3.85716621253377,-0.8749970197649635,44.1463612062973,60.63646062463537,0.40856596621958374,0.2812586208439569,-2.505157293830436,-6.8360536974444415,34.04508151387412,0.7600021362304759,0.9354410852411021,-0.33100070953369,-1.0954998818428479,0.4334984627754679,-0.7132502956882689,0.05124887662088895,1.1018446695788455,22.93577660575984,-24.720081253246803,0.38224958615457827,4,0.37000083923339844,-1.3049983978271484,-4.094999313354492,-8.69999885559082,4.930000305175781,1,0.07477448679614396,2.027789110059711,58.20000076293945,-1.619031616424919,58.11000061035156,1.0454643974926956,58.0,0.07477448679614396
11637,2019-04-10,58.25,58.47000122070313,57.63000106811523,57.86999893188477,1910000.0,0.010582939222950616,1.0487720914220844,-2.714305177111528,42.60653162606111,56.7723920072754,-0.214595380605914,-0.25187060474494416,-2.9559769088381955,-7.375548686599259,34.35752541507939,0.8400001525879048,0.8398337594466483,0.22199993133544638,-0.4345814975603659,0.8785813602312587,-0.10629078311246332,0.5502906457833561,0.43777027244412636,78.89912751936221,35.65898619002796,0.3282907144479072,4,-0.23999977111816406,-1.914999008178711,-4.46250057220459,-9.079999923706055,4.319999694824219,2,0.07072959539716339,3.85716621253377,57.63999938964844,2.027789110059711,58.20000076293945,-1.619031616424919,58.11000061035156,0.07072959539716339
11638,2019-04-11,58.61999893188477,58.70000076293945,58.02999877929688,58.29999923706055,1541800.0,0.006351912993729947,1.791655408090251,0.8421020930583089,59.8265749377083,55.27011029266635,-0.5341656446254532,-0.5434060619314494,-3.1547001688918215,-7.671536044899334,34.68415558215205,0.670001983642571,0.6959380996761553,0.5244989395141673,-0.07943474812893214,1.1284326271572667,0.222532095692614,0.8264657833357205,-1.2299995422363352,93.89299639788179,48.2809606405688,0.3019668438215509,4,-0.5749988555908274,-2.2849979400634837,-4.772499084472663,-9.449998855590827,3.420001983642571,3,0.09706582617513582,1.0487720914220844,58.25,3.85716621253377,57.63999938964844,2.027789110059711,58.20000076293945,0.09706582617513582
11639,2019-04-12,58.02999877929688,58.86000061035156,57.97000122070313,58.72999954223633,1889500.0,-0.010064827078442251,-1.1707411249692001,-2.187504470352551,48.969049866289225,52.895024484129365,0.09217820495757678,0.09310992376151006,-2.4322105284876514,-7.031280392159353,35.00691474436922,0.8899993896484304,0.4929231402759484,-0.09200115203856996,-0.6286811514268962,0.44467884734975627,-0.36034115173273307,0.17633884765559316,-0.6137993621826254,43.53733729161958,-2.995350040186139,0.26833999969416283,4,0.0950012207031179,-1.694997787475593,-4.182498931884773,-8.859998703002937,4.370002746582017,4,0.10994321931794837,1.791655408090251,58.61999893188477,1.0487720914220844,58.25,3.85716621253377,57.63999938964844,0.10994321931794837
11640,2019-04-15,58.34000015258789,58.7400016784668,58.11999893188477,58.27000045776367,1420100.0,0.0053420882269878955,-2.351341320081745,-0.09999945504384274,51.11111111111112,51.89183277307349,-0.2539332195431854,-0.19042572469435726,-2.595329044414669,-7.2906294594643555,35.097424964804134,0.7100028991699148,0.34532288894279617,0.19500026702881001,-0.3374224858682666,0.7274230199258866,-0.0712111094197283,0.46121164347734833,-0.86604868774414,63.38030060847041,16.30062807859001,0.2662113764485398,4,-0.21500015258789062,-1.3500003814697266,-4.657500267028809,-9.170000076293945,3.1599998474121094,0,0.08741855435005275,-1.1707411249692001,58.02999877929688,1.791655408090251,58.61999893188477,1.0487720914220844,58.25,0.08741855435005275
11641,2019-04-16,57.56000137329102,58.459999084472656,57.36999893188477,58.16999816894531,1643100.0,-0.013369879623873593,-1.202016776933083,-8.714277929155212,43.39626112019255,50.158884758537766,0.5143085721126042,0.5799268321613198,-1.672870783926804,-6.448192292781478,34.48427767543839,1.0900001525878835,0.2219619722510373,-0.5599985122680593,-1.1527618811074944,0.032764856571375844,-0.8563801966877733,-0.2636168278483453,1.2999992370605398,12.7518273403398,-33.37016003772146,0.29638168441971713,4,0.5549983978271413,-0.27500152587891336,-3.2100019454956126,-8.390001296997077,3.489997863769524,1,0.08599716522138712,-2.351341320081745,58.34000015258789,-1.1707411249692001,58.02999877929688,1.791655408090251,58.61999893188477,0.08599716522138712
11642,2019-04-17,57.04999923706055,57.97999954223633,57.0,57.97999954223633,1650200.0,-0.008860356568148542,1.107525205706457,1.5245986729786867,41.15309884982857,48.47443789632606,0.9747516735796395,1.060004096086054,-1.056280924268691,-5.870738646072482,33.47095184241299,0.9799995422363281,0.0684699275477314,-1.016500663757327,-1.7783068795877668,-0.25469444792688734,-1.3974037716725434,-0.6355975558421108,1.7802013397216783,2.6881301426614272,-43.86989218708381,0.38090310791521975,4,0.8800010681152344,0.7400016784667969,-2.3849992752075195,-7.564998626708984,4.299999237060547,2,0.09675723981741613,-1.202016776933083,57.56000137329102,-2.351341320081745,58.34000015258789,-1.1707411249692001,58.02999877929688,0.09675723981741613
11643,2019-04-18,58.5099983215332,58.79999923706055,57.02000045776367,57.06999969482422,2430100.0,0.025591570622216953,-1.3116910782980473,-1.5483851120208045,55.07017904061369,48.691511158756576,-0.4529263335843794,-0.44900630531543584,-2.3972992943500913,-7.2582631083360525,32.44450422583574,1.779998779296875,0.03185969176885095,0.459998512268065,-0.2433168731569353,1.1633138976930653,0.10834081955556485,0.8116562049805651,-1.5099983215332031,81.18267881900293,30.641922942967128,0.3516576927125002,4,-0.5799980163574219,-0.5999984741210938,-3.4899978637695312,-8.564998626708984,2.69000244140625,3,0.06938987335087354,1.107525205706457,57.04999923706055,-1.202016776933083,57.56000137329102,-2.351341320081745,58.34000015258789,0.06938987335087354
11644,2019-04-22,58.709999084472656,59.13000106811523,58.43000030517578,58.43000030517578,1442300.0,0.0034182322453741865,-4.000027247956353,0.194443782169982,52.55351881831259,48.75918739737938,-0.6245444008917715,-0.6201586549907461,-2.4751540634320293,-7.37686489328776,31.516350234310874,0.700000762939446,0.004848252774969808,0.6214992523193388,-0.13848042495695978,1.3814789295956373,0.24150941368119305,1.0014890909574845,-1.7099990844726562,80.28160690012152,32.13477738496813,0.37998983863814767,4,-0.6449985504150391,-0.7099990844726562,-3.4849987030029297,-8.079999923706055,1.7900009155273438,0,0.05671950064695874,-1.3116910782980473,58.5099983215332,1.107525205706457,57.04999923706055,-1.202016776933083,57.56000137329102,0.05671950064695874
11645,2019-04-23,59.5,59.599998474121094,58.56999969482422,58.61000061035156,1396700.0,0.013455985826037686,-1.1237061507000157,3.17858310626703,61.801234325844725,50.72083996621798,-1.3530337458927875,-1.3709755941385566,-3.151943092454438,-8.083719072438683,31.154300406197034,1.029998779296875,0.016443446010377727,1.3420001983642607,0.3537834314868604,2.330216965241661,0.8478918149255605,1.8361085818029608,-2.479999542236328,96.15390258431219,44.507703029060565,0.49410838343869895,4,-1.2000007629394531,-1.2000007629394531,-4.192500114440918,-8.815000534057617,1.5400009155273438,1,0.048739521443342815,-4.000027247956353,58.709999084472656,-1.3116910782980473,58.5099983215332,1.107525205706457,57.04999923706055,0.048739521443342815
11646,2019-04-24,58.9000015258789,59.63000106811523,58.56999969482422,59.59000015258789,1065900.0,-0.010084007968421904,1.753248683434843,-0.7752798875306541,56.28571848966403,52.24074961772942,-0.6207907720805323,-0.7586818271385383,-2.441758588229547,-7.3961931781977555,30.58624971673578,1.0600013732910085,0.025563399833771427,0.7095016479492102,-0.3327324120546109,1.7517357079530314,0.18838461794729966,1.2306186779511208,-1.7252011871337842,72.24337468579519,18.285997363165414,0.5211170300019111,4,-0.585000991821282,-0.585000991821282,-3.320000648498528,-8.0250015258789,2.4899978637695384,2,0.04414258755118605,-1.1237061507000157,59.5,-4.000027247956353,58.709999084472656,-1.3116910782980473,58.5099983215332,0.04414258755118605
11647,2019-04-25,58.959999084472656,59.18000030517578,58.56000137329102,58.959999084472656,890100.0,0.001018634245151917,1.8181613261200953,-0.0,56.81817442917721,51.9064828945593,-0.6364087907356293,-0.7990002753380594,-2.4224510581350103,-7.382275291323694,30.147413037054704,0.6199989318847585,0.03738037100681879,0.730999183654788,-0.3665751718239747,1.8285735391335507,0.1822120059154031,1.279786361394173,-1.588782687377929,74.32943191717014,17.549764914721976,0.5487871777393825,4,-0.6449985504150391,-0.6449985504150391,-3.0449981689453125,-7.904998779296875,3.0900001525878906,3,0.03544776433245067,1.753248683434843,58.9000015258789,-1.1237061507000157,59.5,-4.000027247956353,58.709999084472656,0.03544776433245067
11648,2019-04-26,59.70000076293945,59.86000061035156,59.02999877929688,59.02999877929688,968900.0,0.012550910616646815,-1.4776100707709965,100.0,60.36505698420157,53.17270590766067,-1.348958799841462,-1.4760650145554237,-3.0825850163580313,-8.042988696177943,29.889036090073652,0.9000015258789062,0.15481947682211938,1.3830007553100572,0.1141329312018513,2.651868579418263,0.7485668432559578,2.0174346673641566,-2.148081592163088,88.81120186946802,28.70140327886258,0.6344339120541029,4,-1.2700004577636719,-1.2700004577636719,-3.5900001525878906,-8.105001449584961,3.3899993896484375,4,0.02763815226290456,1.8181613261200953,58.959999084472656,1.753248683434843,58.9000015258789,-1.1237061507000157,59.5,0.02763815226290456
11649,2019-04-29,59.63000106811523,59.790000915527344,59.11000061035156,59.4900016784668,1851300.0,-0.001172524186426438,1.9565289502927372,0.20895369426714488,59.34640535912494,54.087738601884425,-1.148955860907769,-1.3351143092700894,-2.923824824208573,-7.885957948544082,29.9681157182745,0.6800003051757812,0.24174755615982946,1.2245010375976477,-0.15245973784198696,2.6014618130372824,0.5360206498778268,1.9129814253174686,-1.8472737533813444,82.30771713709673,21.913091623587178,0.6884803877198187,4,-1.200000762939446,-1.200000762939446,-2.9675006866455007,-7.4750003814697195,4.81999588012696,0,0.026329023422803965,-1.4776100707709965,59.70000076293945,1.8181613261200953,58.959999084472656,1.753248683434843,58.9000015258789,0.026329023422803965
11650,2019-04-30,59.93999862670898,60.02000045776367,59.38000106811523,59.52999877929688,1786700.0,0.005198684438050494,1.245598067231977,2.928583106267077,65.54054019222977,56.54821405433301,-1.3501036079081103,-1.6061729507156954,-3.113194552123396,-8.117095943214629,29.978527647621746,0.6399993896484446,0.23474311903473932,1.457498741149898,-0.08093352962405476,2.995931011923851,0.6882826057629217,2.2267148765368745,-1.9495439824133243,94.52041909440024,28.173533762381737,0.7692161353869752,4,-1.4299983978271413,-1.4299983978271413,-3.129998207092278,-7.289999008178704,5.720005035400412,1,0.00934269913448893,1.9565289502927372,59.63000106811523,-1.4776100707709965,59.70000076293945,1.8181613261200953,58.959999084472656,0.00934269913448893
11651,2019-05-01,58.66999816894531,60.31999969482422,58.65999984741211,59.97000122070313,2207700.0,-0.021187862643656463,-1.5151518654451925,-3.1707403306693744,52.605448487372676,57.82069734739347,0.1049441833653475,-0.29705945978347614,-1.732580050764014,-6.762685247227033,29.492514698135373,1.6599998474121094,0.29262235678123716,0.15299835205077983,-1.3688440149051146,1.6748407190066743,-0.6079228314271674,0.9139195355287271,-0.43599802703349866,6.249823895199384,-56.092328917537515,0.7609211834779475,5,1.9073486328125e-06,-0.009998321533203125,-1.607497215270996,-6.019998550415039,7.2300033569335795,2,0.04039548015252037,1.245598067231977,59.93999862670898,1.9565289502927372,59.63000106811523,-1.4776100707709965,59.70000076293945,0.04039548015252037
11652,2019-05-02,60.0,60.06999969482422,56.38999938964844,57.66999816894531,3054000.0,0.022669198441507277,1.979755859495657,-1.79230489336478,57.649672938361306,58.10730778047654,-0.8522129404246499,-1.5506201104435036,-2.9451933768787697,-7.994736217761513,28.62012520285192,3.6800003051757812,0.35584414968953126,1.384000205993651,-0.2548235809819417,3.0228239929692435,0.5645883125058546,2.2034120994814472,0.31999969482421875,91.85751475889757,32.1222194772076,0.8194118934877967,5,-1.6450004577636719,-1.6450004577636719,-2.877499580383301,-7.159999847412109,6.319999694824219,3,0.023166656494140625,-1.5151518654451925,58.66999816894531,1.245598067231977,59.93999862670898,1.9565289502927372,59.63000106811523,0.023166656494140625
11653,2019-05-03,61.540000915527344,61.7599983215332,60.09000015258789,60.099998474121094,2416400.0,0.025666681925455626,-1.2876701591200064,0.6180263132044087,67.60281698332089,59.77945202103301,-2.1425166922695595,-2.9637689715854236,-4.350069515341943,-9.421567637775425,27.984068527855698,1.7599983215332031,0.5750989258200221,2.7470010757446275,0.6796596525157952,4.81434249897346,1.7133303641302078,3.780671787359047,-5.150001525878906,95.90321322599138,32.70956511230939,1.033670711614417,5,-2.4650020599365234,-2.4650020599365234,-4.4175004959106445,-8.305000305175781,4.900001525878906,4,0.008287265419986811,1.979755859495657,60.0,-1.5151518654451925,58.66999816894531,1.245598067231977,59.93999862670898,0.008287265419986811
11654,2019-05-06,61.95000076293945,62.15999984741211,60.58000183105469,60.81999969482422,3294800.0,0.006662330863057564,1.0387081213714213,0.7847216335353706,67.9245318756416,60.45981841545488,-2.284868136947722,-3.237313996773466,-4.642539910559648,-9.713427895671316,27.28466406586908,1.5799980163574219,0.8875298139967285,2.965000915527341,0.4913964930932906,5.438605337961391,1.7281987043103157,4.201803126744366,-5.560001373291016,96.36050142439595,31.8193997815157,1.2368022112170265,5,-2.6750011444091797,-2.6750011444091797,-4.734999656677246,-8.610000610351562,4.649997711181655,0,0.018401926967052118,-1.2876701591200064,61.540000915527344,1.979755859495657,60.0,-1.5151518654451925,58.66999816894531,0.018401926967052118
11655,2019-05-07,61.97000122070313,62.43999862670898,61.40999984741211,61.52000045776367,2521600.0,0.00032284838607532507,-2.0746141188929226,0.3982303872420503,73.68420621324353,62.39298371807483,-2.143013661995319,-3.120377316025717,-4.530104984885028,-9.60646856730564,27.354613589585714,1.029998779296868,1.0218797426537947,2.796501350402842,0.018873473878855407,5.5741292269268286,1.4076874121408451,4.185315288664839,-5.349201812744148,92.23144685495532,20.266105560513267,1.3888139382619935,5,-2.555002212524421,-2.555002212524421,-4.662500381469734,-8.320001602172859,2.9499969482421804,1,0.04001929447615593,1.0387081213714213,61.95000076293945,-1.2876701591200064,61.540000915527344,1.979755859495657,60.0,0.04001929447615593
11656,2019-05-08,61.95000076293945,62.38999938964844,61.540000915527344,61.84000015258789,1902100.0,-0.0003227441886348714,-1.3943649864067655,0.24444538634340307,77.77778738900822,64.72182960250049,-1.83817660718109,-2.910130459492656,-4.36840096313999,-9.464083826650423,27.428343272482703,0.8499984741210938,1.1804124769588,2.5610008239746094,-0.3796688755427695,5.501670523491988,1.0906659742159164,4.031335673733302,-4.980049401855467,91.90086073452804,10.710897077306925,1.470334849758691,5,-2.535001754760742,-2.535001754760742,-4.642499923706055,-8.30000114440918,3.460002899169936,2,0.05988705171073039,-2.0746141188929226,61.97000122070313,1.0387081213714213,61.95000076293945,-1.2876701591200064,61.540000915527344,0.05988705171073039
11657,2019-05-09,62.36999893188477,62.40999984741211,61.209999084472656,61.43999862670898,1282400.0,0.006779631376478967,1.3762341086091114,8.454501317797327,74.8072057583305,66.32651279962593,-1.9261535258318716,-3.1680713469958377,-4.665651065706442,-9.763441807431441,26.667726585014563,1.2000007629394531,1.2300331275770802,2.7749990463256893,-0.3977839396936247,5.947782032345003,1.1886075533160323,4.361390539335346,-5.071844734863291,97.02128764784051,15.17646490938948,1.5863914930096563,5,-2.954999923706062,-2.954999923706062,-5.062498092651374,-8.624998092651374,2.950000762939446,3,0.05659776582406684,-1.3943649864067655,61.95000076293945,-2.0746141188929226,61.97000122070313,1.0387081213714213,61.95000076293945,0.05659776582406684
11658,2019-05-10,64.30999755859375,64.63999938964844,62.38999938964844,62.38999938964844,3499100.0,0.03110467628559177,-1.3437522351763107,2.0645134826943745,79.41176706296247,68.55599743338566,-3.5128707461367767,-4.911761380811242,-6.434616530730651,-11.561991560940662,26.180285229773396,2.2700004577636648,1.4300195042789383,4.43049774169922,0.6614299135895436,8.199565569808897,2.5459638276443854,6.315031655754055,-6.703332695791019,91.87187119469625,9.423273419519106,1.8845339140548378,5,-3.7949981689453125,-3.7949981689453125,-7.039997100830078,-10.429996490478516,2.1399993896484375,4,0.03125489367961998,1.3762341086091114,62.36999893188477,-1.3943649864067655,61.95000076293945,-2.0746141188929226,61.97000122070313,0.03125489367961998
11659,2019-05-13,64.41000366210939,64.91000366210939,63.22000122070313,63.25,2883700.0,0.0015550630899110462,-1.7704930334942708,0.6041691501959082,77.80295947867826,69.91848846521327,-3.200047351303837,-4.7529737394758484,-6.3727633755221404,-11.496815972647312,25.571700569566367,1.690002441406257,1.6512899931903462,4.211503601074234,0.04276073163995875,8.38024647050851,2.1271321663571,6.295875035791369,-6.240672037159001,86.48650320537278,5.533118185806828,2.084371434717138,5,-3.760002136230476,-3.760002136230476,-7.1825027465820455,-10.530002593994155,2.25,0,0.03151682446636861,-1.3437522351763107,64.30999755859375,1.3762341086091114,62.36999893188477,-1.3943649864067655,61.95000076293945,0.03151682446636861
11660,2019-05-14,63.43999862670898,65.30999755859375,63.43000030517578,64.68000030517578,2767400.0,-0.015059850648184936,-1.9841265996772641,-1.0689635894872467,74.67387477935921,72.37053583098955,-1.87894778625639,-3.564028834512648,-5.250122983732069,-10.367668505717027,25.005973645992864,1.8799972534179688,1.7795680513515038,2.9864986419677635,-1.325059217875726,7.298056501811253,0.8307197120460188,5.142277571889508,-4.596599798042689,54.39025297965166,-26.522081709408425,2.1557789299217442,5,-2.5900001525878835,-2.5900001525878835,-6.209998130798333,-9.559997558593743,3.8100013732910227,1,0.049810843565840424,-1.7704930334942708,64.41000366210939,-1.3437522351763107,64.30999755859375,1.3762341086091114,62.36999893188477,0.049810843565840424
11661,2019-05-15,62.5099983215332,63.72000122070313,62.36000061035156,63.2400016784668,2689300.0,-0.014659525934860751,-1.6407810138958983,0.5887115877425295,67.62659041826379,73.47908221764538,-0.3877350559447379,-2.3654508766115327,-4.19803589103239,-9.267787927119166,25.39954423586206,1.3600006103515696,1.9207130127569982,1.8089984893798814,-2.369442438817856,5.987439417577619,-0.2802219747189909,3.8982189534787537,-2.8906076452756224,31.707310265261118,-47.97071086296343,2.089220464098869,5,0.1900005340576172,-1.6599998474121094,-5.337497711181641,-8.629997253417969,4.570003509521484,2,0.038553829981177845,-1.9841265996772641,63.43999862670898,-1.7704930334942708,64.41000366210939,-1.3437522351763107,64.30999755859375,0.038553829981177845
11662,2019-05-16,62.56999969482422,63.27000045776367,62.5099983215332,62.72999954223633,2214700.0,0.00095986841948692,-4.428536395961908,0.2191768652738731,65.28219180308216,73.22123497539663,-0.05011426334011304,-2.0982840540005583,-4.1153275836056125,-9.128212303860707,26.404439430962647,0.7600021362304688,2.0049630479756004,1.5929998397827134,-2.2887207687589637,5.474720448324383,-0.3478604644881216,3.5338601440535484,-2.2677361926863,7.118620397142725,-68.4544844644411,1.9408603042708363,5,0.375,-1.720001220703125,-5.397499084472656,-8.689998626708984,4.6100006103515625,3,0.045389227763095175,-1.6407810138958983,62.5099983215332,-1.9841265996772641,63.43999862670898,-1.7704930334942708,64.41000366210939,0.045389227763095175
11663,2019-05-17,62.56999969482422,63.209999084472656,61.849998474121094,62.0,1786300.0,0.0,-2.126428314610683,-3.5625014901175405,65.77250597068988,72.98212098595755,0.12444243742949368,-1.8746370563518582,-3.945819545673473,-8.918306237579671,26.34944427318492,1.3600006103515625,2.327949036211969,1.3899997711181626,-2.3712768055342224,5.151276347770548,-0.4906385172080263,3.2706380594443516,-1.6668081059115991,20.809289341556617,-51.684886045652206,1.8806382883261925,5,0.6899986267089844,-1.720001220703125,-5.397499084472656,-8.689998626708984,5.489997863769531,4,0.04395077534621561,-4.428536395961908,62.56999969482422,-1.6407810138958983,62.5099983215332,-1.9841265996772641,63.43999862670898,0.04395077534621561
11664,2019-05-20,62.040000915527344,62.47000122070313,61.91999816894531,62.18999862670898,2935800.0,-0.008470493557325653,-1.820505296516953,-0.26315402015766176,61.00628704480104,71.57346330057506,0.7471177178880382,-1.1408642121942734,-3.259614922037642,-8.159074015018511,25.976379164566833,0.6500015258789062,2.5092751101974216,0.6935009002685533,-2.8984040043814048,4.285405804918504,-1.1024515520564222,2.4894533525935287,-0.6079926102529853,5.491401493685903,-61.563880603787666,1.795952452324976,5,1.2199974060058594,-1.19000244140625,-4.850000381469727,-8.15999984741211,5.709999084472656,0,0.07108310715081112,-2.126428314610683,62.56999969482422,-4.428536395961908,62.56999969482422,-1.6407810138958983,62.5099983215332,0.07108310715081112
11665,2019-05-21,62.4000015258789,62.77000045776367,61.95000076293945,62.31999969482422,1946700.0,0.005802717682769298,1.0,-0.5333536786958402,71.61064860368124,70.88822565776096,0.5079427518643627,-1.3412298949664958,-3.4750262017463385,-8.303623173635579,25.241386302163516,0.8199996948242188,2.4661918270606833,0.9085014343261619,-2.602781482912981,4.419784351565305,-0.8471400242934095,2.6641428929457334,-0.5500030517578054,29.411884702473955,-43.46214183241254,1.7556414586195708,5,0.859996795654304,-1.5500030517578054,-5.170001029968255,-8.520000457763665,5.699996948242209,1,0.06826926333429273,-1.820505296516953,62.040000915527344,-2.126428314610683,62.56999969482422,-4.428536395961908,62.56999969482422,0.06826926333429273
11666,2019-05-22,61.5,62.540000915527344,61.40999984741211,62.540000915527344,2827600.0,-0.014423101023573581,1.1730770641528812,-12.999713904254445,59.14632784762071,69.14812811212653,1.4945686839756505,-0.24923411395571549,-2.47111746516633,-7.20654480345344,24.253757345774513,1.1300010681152344,2.3662918378429083,-0.12150001525878906,-3.414537951093976,3.171537920576398,-1.7680189831763826,1.5250189526588045,3.80999755859375,4.838716293263985,-62.92275271471307,1.6465189679175938,5,1.8599987030029297,-0.6500015258789062,-3.942500114440918,-7.619998931884766,8.489997863769531,2,0.0934959349593496,1.0,62.4000015258789,-1.820505296516953,62.040000915527344,-2.126428314610683,62.56999969482422,0.0934959349593496
11667,2019-05-23,61.04999923706055,61.22000122070313,60.56000137329102,61.18000030517578,2695900.0,-0.007317085576251325,5.285626055838706,0.12500091699372776,46.55414312440883,65.49728100784279,1.941841926843125,0.38511761939902556,-1.9357703854839343,-6.565671643335918,22.962351397480262,0.9399986267089773,2.201120020274857,-0.6760007858276396,-3.737960613181116,2.3859590415258367,-2.2069806995043777,0.8549791278490986,4.181998367309575,18.490501395604383,-43.82294262969343,1.530979913676738,5,1.885000228881836,-0.20000076293945312,-3.34999942779541,-5.834999084472656,9.210002899169922,3,0.09877154249550935,1.1730770641528812,61.5,1.0,62.4000015258789,-1.820505296516953,62.040000915527344,0.09877154249550935
11668,2019-05-24,61.349998474121094,61.52000045776367,61.18000030517578,61.4000015258789,1369000.0,0.004913992478454254,1.344821235958012,0.3846356994042706,45.71427637218525,61.93187177378802,1.3162265607936163,0.22669278908611545,-2.150335694744875,-6.689957468380612,21.10252856305044,0.470001220703125,2.0090661087423243,-0.4585014343261733,-3.3761309684214353,2.4591280997690887,-1.9173162013738008,1.0003133327214542,3.6951192810058586,35.74648995922912,-21.34068313398791,1.4588147670476297,5,1.585000991821289,-0.5,-3.4899978637695312,-6.134998321533203,10.209999084472656,4,0.0950285570669398,5.285626055838706,61.04999923706055,1.1730770641528812,61.5,1.0,62.4000015258789,0.0950285570669398
11669,2019-05-28,61.20000076293945,61.47999954223633,61.02000045776367,61.40999984741211,2728500.0,-0.0024449505283185013,1.6285776566757493,4.199725358560255,44.600283881612874,58.59036167403842,1.076171317067832,0.5273807939797592,-1.9223002868499037,-6.342417710538918,19.091911364855378,0.45999908447265625,1.8397814412146403,-0.6869991302490206,-3.4375335865334193,2.0635353260353853,-2.06226635839122,0.6882680978931788,3.665712336914055,28.95926039721176,-22.70410297443264,1.3752672281422027,5,0.9400005340576243,-0.3500022888183594,-3.280000686645508,-5.815000534057617,11.049999237060547,1,0.11209144951201488,1.344821235958012,61.349998474121094,5.285626055838706,61.04999923706055,1.1730770641528812,61.5,0.11209144951201488
11670,2019-05-29,60.5,61.06000137329102,60.2599983215332,60.75,2275900.0,-0.011437920820474012,-1.1917791039160757,1.1904813805631245,40.71703526563891,55.60041110152454,1.469846107634453,1.3401992762529247,-1.1630373734168913,-5.440393356813644,16.86936151876872,0.94000244140625,1.3792031612236286,-1.4149999618530273,-4.092513094057864,1.2625131703518164,-2.7537565279554457,-0.07624339575060901,4.193484630791005,10.526377430402768,-34.55813994684032,1.3387565661024203,5,1.2649993896484375,0.34999847412109375,-2.4674997329711914,-4.734998703002937,11.269996643066406,2,0.11983471074380159,1.6285776566757493,61.20000076293945,1.344821235958012,61.349998474121094,5.285626055838706,61.04999923706055,0.11983471074380159
11671,2019-05-30,61.040000915527344,61.09000015258789,60.20000076293945,60.4000015258789,2379100.0,0.00892563496739407,1.4054106997412183,-2.5599975585937784,41.61414851320828,52.970628513760786,0.7815900367368442,1.040187771462577,-1.642082259103546,-5.794415956217726,15.825047377635709,0.8899993896484375,0.9313670086578796,-0.9934991836547837,-3.2416729345033275,1.25467456719376,-2.117586059079059,0.1305876917694917,3.387474536708197,63.63638990838945,24.083780403894515,1.1240868754242719,5,0.6649990081787109,-0.19000244140625,-2.740001678466797,-4.985002517700195,9.55999755859375,3,0.11566181934308983,-1.1917791039160757,60.5,1.6285776566757493,61.20000076293945,1.344821235958012,61.349998474121094,0.11566181934308983
11672,2019-05-31,61.38999938964844,61.43000030517578,60.06000137329102,60.06000137329102,2530400.0,0.005733919870110293,-1.0601518423868108,2.0781238824118105,26.971665395103287,48.65942400536227,0.2755868646607098,0.8428787364164236,-1.927735105807571,-5.968084853615807,16.095195126367873,1.3699989318847585,0.5564148322991258,-0.7130006790161119,-2.774692389144448,1.3486910311122244,-1.7438465340802765,0.31784517604805274,2.6992780874434175,91.09581166880042,55.75865619836818,1.030845855064168,5,0.02500152587890625,-0.5400009155273438,-3.0749988555908203,-5.154998779296875,9.529998779296875,4,0.1400879387461147,1.4054106997412183,61.040000915527344,-1.1917791039160757,60.5,1.6285776566757493,61.20000076293945,0.1400879387461147
11673,2019-06-03,62.04999923706055,62.15999984741211,61.16999816894531,61.5,2290300.0,0.010750934255969291,1.5714314023710558,0.413533877717261,32.89853189554361,45.536340099889216,-0.5206880196784596,0.2350993846408329,-2.5376047450089914,-6.453631704091258,16.230452394072113,0.9900016784667969,0.3079171508826377,-0.07850074768066406,-2.1234203311452546,1.9664188357839265,-1.1009605394129593,0.9439590440516312,1.6363506296512256,94.76187189147358,63.1727201431288,1.0224597917322955,6,-0.6349983215332031,-1.2000007629394531,-3.7349987030029297,-5.504999160766602,8.380001068115234,0,0.13231269943781632,-1.0601518423868108,61.38999938964844,1.4054106997412183,61.040000915527344,-1.1917791039160757,60.5,0.13231269943781632
11674,2019-06-04,63.09000015258789,63.09000015258789,61.97999954223633,62.31000137329102,2490900.0,0.016760691834242225,1.8461598654094449,1.4181815659700658,47.48925098404947,42.856184808819016,-1.5601496713666307,-0.7537623994119045,-3.4853427963451935,-7.314235078456008,16.321122811774778,1.1100006103515625,0.10969286427678071,0.9045001983642607,-1.1825877834717886,2.99158818020031,-0.13904379255376398,1.9480441892822853,0.2337148647818097,100.0,68.34990988999174,1.0435439909180242,6,-1.5149993896484375,-2.240001678466797,-4.659999847412109,-6.299999237060547,8.060001373291016,1,0.13425261349691775,1.5714314023710558,62.04999923706055,-1.0601518423868108,61.38999938964844,1.4054106997412183,61.040000915527344,0.13425261349691775
11675,2019-06-05,64.44999694824219,64.62999725341797,63.58000183105469,63.79999923706055,3256800.0,0.021556455735695756,1.0792023114837686,0.833331703118283,63.108102883448105,43.29638203502206,-2.9041794757946846,-2.0221126079492606,-4.7408516963630944,-8.494046363869273,16.552422324965505,1.5399971008300781,-0.06865076661262037,2.1404972076416016,-0.1748831817036205,4.4558775969868165,0.9828070129689905,3.2981874023142126,-4.389995574951165,96.06125891801064,61.75734883799494,1.157690194672608,6,-2.1049976348876953,-3.5999984741210938,-6.019996643066406,-7.659996032714844,5.5500030517578125,2,0.1210241027322585,1.8461598654094449,63.09000015258789,1.5714314023710558,62.04999923706055,-1.0601518423868108,61.38999938964844,0.1210241027322585
11676,2019-06-06,65.66000366210939,65.73000335693361,64.33999633789061,64.36000061035156,2918800.0,0.018774348660387297,-1.0746193876040477,2.000011737571401,68.07019218928752,45.687054153341926,-3.868888069846939,-3.0988013023015526,-5.8346691060799,-9.522506677076493,16.998443700086717,1.3900070190429972,-0.12693901554463594,3.165003776550307,0.4168707801710525,5.913136772929569,1.7909372783606798,4.5390702747399345,-5.508602371215829,98.76543791296439,58.50198377481752,1.3740664981896296,6,-2.7650012969970703,-4.6000022888183665,-7.150003433227553,-8.79000282287599,3.6299972534179545,3,0.09305502041089486,1.0792023114837686,64.44999694824219,1.8461598654094449,63.09000015258789,1.5714314023710558,62.04999923706055,0.09305502041089486
11677,2019-06-07,65.90000152587889,66.38999938964844,65.69000244140625,65.94000244140625,2065800.0,0.0036551606820576232,-2.043471049707263,-0.03076986278860644,68.94198796482665,48.267910996968745,-3.7420836738494145,-3.2261889770811223,-5.951358978261446,-9.583308007998923,17.937917991525147,0.7299957275390483,-0.3052534129228377,3.228501510620106,0.08865635506910508,6.368346666171107,1.6585789328446054,4.798424088395606,-5.525456152343729,90.61306993902305,45.910558076643326,1.5699225777755015,6,-2.6750011444091655,-4.5100021362304545,-7.235001564025865,-8.88000106811522,3.1699981689453267,4,0.07132013413378324,-1.0746193876040477,65.66000366210939,1.0792023114837686,64.44999694824219,1.8461598654094449,63.09000015258789,0.07132013413378324
11678,2019-06-10,66.31999969482422,66.51999664306639,65.77999877929689,66.19000244140625,2020100.0,0.006373264935060741,1.7924913987937143,-3.2498569521254903,74.65436998167368,51.6072538969755,-3.7805084344006445,-3.6763713714804283,-6.232566916257895,-9.833100838406537,17.436039927105202,0.7399978637695028,-0.2605827152579323,3.547999572753909,0.07620794103441142,7.0197912044734,1.8121037568941603,5.283895388613658,-5.58452708032226,95.5947780626202,44.034907506191786,1.7358958158597468,6,-3.030000686645508,-3.030000686645508,-7.965000152587891,-9.299999237060547,2.19000244140625,0,0.06936065282400916,-2.043471049707263,65.90000152587889,-1.0746193876040477,65.66000366210939,1.0792023114837686,64.44999694824219,0.06936065282400916
11679,2019-06-11,66.44000244140625,66.65000152587889,65.84999847412111,66.5,2053300.0,0.0018094503488272906,3.4444538634342625,-0.4615294324784318,73.93364778964579,55.29798862186515,-3.4408966955251685,-3.8330146134656644,-6.206944465846782,-9.766740720473365,16.780078470528277,0.8000030517577841,-0.03408121984527668,3.566502380371091,-0.21206577094437762,7.345070531686559,1.6772183047133495,5.455786456028825,-5.241767904619138,93.15963826228761,37.19548297524476,1.8892840756577358,6,-3.085000991821289,-3.085000991821289,-7.36500358581543,-8.700002670288086,4.459999084472656,1,0.060054149866841655,1.7924913987937143,66.31999969482422,-2.043471049707263,65.90000152587889,-1.0746193876040477,65.66000366210939,0.060054149866841655
11680,2019-06-12,66.59999847412111,66.79000091552734,66.26999664306639,66.52999877929689,1150800.0,0.0024081280378633885,1.311106590034626,-1.1667090539165819,83.11688633386643,59.90940393527161,-2.9554040248250644,-3.9464706238547507,-6.233862164499328,-9.754476726512905,15.895603015007035,0.5200042724609517,0.20916369144791247,3.5684984207153434,-0.5580544135949737,7.6950512550256605,1.505222003560192,5.631774837870502,-4.856587238424815,92.24481279992091,28.582062880179492,2.0632764171551576,6,-3.1749973297119283,-3.1749973297119283,-7.3249988555908345,-8.65999794006349,4.0999984741210795,2,0.068318365705756,3.4444538634342625,66.44000244140625,1.7924913987937143,66.31999969482422,-2.043471049707263,65.90000152587889,0.068318365705756
11681,2019-06-13,64.91999816894531,66.83000183105469,64.51999664306639,66.79000091552734,2046700.0,-0.025225230385382047,1.3692305284615018,-26.714441416893735,71.66853557003682,64.87572284359756,-0.745549012409441,-2.188887136035987,-4.424021497812689,-7.922371702894424,15.463710248133317,2.3100051879882955,0.46221309127577115,1.767998123168944,-2.434485804249718,5.970482050587613,-0.3332438405403906,3.8692400868782784,-2.570996171669293,17.31604448158266,-49.91011762842936,2.101241963709334,6,-0.9199981689453125,-1.474996566772461,-5.504999160766602,-6.839998245239258,6.19000244140625,3,0.07825018444755161,1.311106590034626,66.59999847412111,3.4444538634342625,66.44000244140625,1.7924913987937143,66.31999969482422,0.07825018444755161
11682,2019-06-14,65.41000366210939,65.56999969482422,64.70999908447266,65.08999633789061,1933300.0,0.0075478359054925726,1.6875044703526214,-0.1711266600028711,72.25879366927754,69.24908526290133,-0.6764888451005078,-2.587900483376046,-4.777105242197592,-8.26322385713803,15.008477459471337,0.8600006103515625,0.856534059665421,2.116003417968763,-2.1942221911505584,6.426229027088084,-0.039109386590894246,4.271116222528427,-2.4336616881043582,38.52835585265823,-31.329805355361053,2.155112804559661,6,-1.0050029754638814,-1.9650020599365376,-5.995004653930678,-7.3300037384033345,6.369995117187486,4,0.059318101761024034,1.3692305284615018,64.91999816894531,1.311106590034626,66.59999847412111,3.4444538634342625,66.44000244140625,0.059318101761024034
11683,2019-06-17,65.31999969482422,65.79000091552734,65.27999877929689,65.58999633789061,1130400.0,-0.0013759969767026536,-1.9143106267031527,-0.8437201983595983,72.73727835515119,72.0544216374682,-0.0825347615529779,-2.404594791678079,-4.547757577066996,-8.024033675396964,15.216321389290869,0.5100021362304545,1.2415479885512184,1.8884994506835966,-2.4992366826753596,6.276235584042553,-0.3053686159958886,4.082367517363075,-1.8041453408322354,34.63208896316471,-38.73064612781473,2.193868066679479,6,-0.11499786376953125,-1.8749980926513672,-5.905000686645508,-7.239999771118164,6.709999084472656,0,0.057409675712186914,1.6875044703526214,65.41000366210939,1.3692305284615018,64.91999816894531,1.311106590034626,66.59999847412111,0.057409675712186914
11684,2019-06-18,66.44999694824219,66.98999786376953,65.40000152587889,65.84999847412111,2167900.0,0.017299406899836667,-1.1200059000950924,-2.22224420017526,81.34875397347301,74.08116064747097,-0.7663878647289124,-3.359510121341053,-5.525953691631813,-8.998036668676441,15.67946482536543,1.6699981689453125,1.7697625567583302,2.797996902465819,-1.7361015921956948,7.332095397127333,0.5309476551350656,5.065046149796579,-2.4701619474614276,78.13762556062134,-3.042392734418115,2.267049247330758,6,-0.7849998474121094,-2.924997329711914,-5.93499755859375,-7.269996643066406,4.840003967285156,1,0.0310008319427435,-1.9143106267031527,65.31999969482422,1.6875044703526214,65.41000366210939,1.3692305284615018,64.91999816894531,0.0310008319427435
11685,2019-06-19,66.66000366210939,66.80000305175781,66.0,66.66999816894531,1920900.0,0.0031603720618795794,4.925854761231986,-0.016657553755555717,80.6768330722183,75.48189852335216,-0.7039672048007759,-3.40877402869819,-5.581490577459775,-9.06345501168758,15.94832941155352,0.8000030517578125,2.265396902905941,2.7950035095215,-1.8892127212430125,7.4792197402860126,0.4528953941392473,5.13711162490376,-2.1985426032504307,86.63991746667226,3.1068762046950695,2.342108115382258,6,-0.9050064086914205,-3.1350040435791158,-6.010002136230476,-7.345001220703125,5.479995727539048,2,0.06360632509505248,-1.1200059000950924,66.44999694824219,-1.9143106267031527,65.31999969482422,1.6875044703526214,65.41000366210939,0.06360632509505248
11686,2019-06-20,67.25,67.34999847412111,66.69000244140625,67.23000335693361,1537200.0,0.008850829665135063,5.000138720304538,-2.000763358780049,81.17018565383017,76.84058715546367,-1.167476554459057,-3.737532832567112,-5.988923164999065,-9.488635840946529,16.872361594625616,0.6899948120117188,2.613078513497811,3.0974998474121094,-1.6804277214665007,7.875427416290719,0.7085360629727973,5.486463631851414,-2.383973052355344,96.21217813484328,13.072496606430164,2.3889637844393063,6,-1.31500244140625,-3.545000076293931,-6.400001525878906,-7.7350006103515625,5.029998779296875,3,0.05130106986233729,4.925854761231986,66.66000366210939,-1.1200059000950924,66.44999694824219,-1.9143106267031527,65.31999969482422,0.05130106986233729
11687,2019-06-21,67.08000183105469,67.30000305175781,66.45999908447266,67.29000091552734,2237800.0,-0.002527853813313219,6.304275715659933,-10.501716901953285,78.2267024303153,77.23751298309051,-0.9079761799989541,-3.259748210591553,-5.654237721775189,-9.161600024164699,18.53056387601612,0.8400039672851562,2.7398045903598813,2.6260015487670927,-2.088199145580475,7.3402022431146605,0.26890120159330877,4.983101895940877,-1.7668600086442723,86.9566819868856,5.068723514804674,2.357100347173782,6,-1.1450042724609375,-3.3750019073486186,-5.3050031661987305,-7.56500244140625,5.6999969482421875,4,0.06007749954221353,5.000138720304538,67.25,4.925854761231986,66.66000366210939,-1.1200059000950924,66.44999694824219,0.06007749954221353
11688,2019-06-24,67.18000030517578,67.68000030517578,66.86000061035156,67.12000274658203,2807300.0,0.0014907345168675423,-1.827576227934019,-0.2857039055404178,75.65870494699375,77.42918600057361,-0.9757668920753417,-3.057334167606143,-5.596919432145995,-9.100149695908243,20.10604837543937,0.8199996948242188,2.718651439202027,2.434499931335452,-2.1917255784128713,7.0607254410837825,0.12138717646128327,4.747612686209621,-1.5002242854574348,78.07016369744764,-1.4636751398965657,2.3131127548741652,6,-1.0800018310546875,-3.309999465942383,-5.282501220703125,-7.665000915527344,4.3000030517578125,0,0.06847273672558618,6.304275715659933,67.08000183105469,5.000138720304538,67.25,4.925854761231986,66.66000366210939,0.06847273672558618
11689,2019-06-25,68.05999755859375,68.19999694824219,67.30000305175781,67.51999664306639,2402000.0,0.013099095704382835,1.1951078815396496,9.000381485249473,74.0987847982641,76.42717471884,-1.7900439374120083,-3.5806273039877823,-6.2871103675988635,-9.829505784951728,22.00979560508482,1.0199966430664062,2.691119350052311,2.9714973449707003,-1.5642476588497658,7.507242348791159,0.7036248430604672,5.239369846880933,-1.9801766817839166,93.63638255224409,15.524228829037185,2.26787250191023,6,-1.7000007629394531,-3.9299983978271484,-6.004999160766602,-8.544998168945312,6.680000305175781,1,0.05833090454176548,-1.827576227934019,67.18000030517578,6.304275715659933,67.08000183105469,5.000138720304538,67.25,0.05833090454176548
11690,2019-06-26,67.75,68.15000152587889,66.88999938964844,68.15000152587889,2279300.0,-0.004554768876194437,5.299986648610878,-0.7407423105722991,65.85734066249557,75.78148639577988,-1.4525106179901144,-2.8455201386897215,-5.796989094463157,-9.365148556629805,23.613492959278805,1.2600021362304545,2.567981074650646,2.298999786376953,-1.8336122311695675,6.431611803923474,0.2326937776036857,4.365305795150213,-1.24614390890369,74.13807467169448,-1.3053321409492753,2.0663060087732616,6,-1.2950019836425781,-3.6200008392333984,-5.695001602172852,-8.235000610351562,6.980003356933594,2,0.052250936022543826,1.1951078815396496,68.05999755859375,-1.827576227934019,67.18000030517578,6.304275715659933,67.08000183105469,0.052250936022543826
11691,2019-06-27,68.09999847412111,68.37000274658203,67.55000305175781,67.83999633789061,2557800.0,0.005166029138318873,1.0499718669832823,-0.6500028610121295,66.4178951515745,75.13249767159064,-1.4572321879061292,-2.7821229533485194,-5.933937541292394,-9.556386701861825,25.298869691131454,0.8199996948242188,2.4581502938887922,2.2959983825683707,-1.436952717987225,6.0289494831239665,0.42952283229057286,4.162473932846169,-1.2569142115956282,85.86367776055805,11.82941452495487,1.8664755502777965,6,-1.2749977111816548,-3.8849964141845845,-6.0450000762939595,-8.58499908447267,5.150001525878892,3,0.05932453753376499,5.299986648610878,67.75,1.1951078815396496,68.05999755859375,-1.827576227934019,67.18000030517578,0.05932453753376499
11692,2019-06-28,69.98999786376953,70.37999725341797,68.05999755859375,68.12000274658203,10224100.0,0.02775329562403228,-1.3316515484944447,7.192229818949301,72.46021414603976,75.10171275946716,-2.938223280235036,-4.210681060562592,-7.568090906946594,-11.291310241163288,27.744521276741285,2.3199996948242188,2.3170208863436557,3.755997848510745,0.18618095564619352,7.325814741375289,1.9710894020784764,5.540906294943014,-3.0999984741210938,88.9204613187161,16.88586441582777,1.784908446432273,6,-2.0999984741210938,-4.769998550415039,-7.8849992752075195,-9.819999694824219,3.9599990844726562,4,0.03271897393088463,1.0499718669832823,68.09999847412111,5.299986648610878,67.75,1.1951078815396496,68.05999755859375,0.03271897393088463
11693,2019-07-01,70.26000213623047,71.31999969482422,69.62999725341797,70.58000183105469,2293100.0,0.0038577551179024283,-1.1392307878026993,-0.17112327828187218,72.95672977728938,74.16926562655787,-2.7198135799229135,-4.041274026017106,-7.62090402668403,-11.40644732755694,30.164111285364335,1.69000244140625,2.397655189979915,3.615501976013178,0.18607243110274396,7.044931520923619,1.9007872035579538,5.330216748468402,-2.7099990844726562,76.0722915220727,6.432692457035117,1.7147147724552194,7,-1.6000022888183594,-4.570001602172852,-8.36750316619873,-9.795003890991211,5.029998779296875,0,0.03586673166021637,-1.3316515484944447,69.98999786376953,1.0499718669832823,68.09999847412111,5.299986648610878,67.75,0.03586673166021637
11694,2019-07-02,71.55999755859375,71.58999633789062,70.26000213623047,70.41000366210938,3204400.0,0.018502638526008752,1.1983530479961664,-3.593734353765825,76.21564251847448,73.67357778725301,-3.5969892480614334,-4.926781741223948,-8.690571833677382,-12.54324225688498,32.02363281785184,1.3299942016601562,2.4866415447251455,4.491997528076169,0.8269337364874758,8.157061319664862,2.6594656322818224,6.324529423870516,-3.5,99.36172768562979,31.235626480015284,1.8325318957943468,7,-2.5349998474121094,-5.73499870300293,-9.667498588562012,-10.709999084472656,4.5200042724609375,1,-0.0011178619953788882,-1.1392307878026993,70.26000213623047,-1.3316515484944447,69.98999786376953,1.0499718669832823,68.09999847412111,-0.0011178619953788882
11695,2019-07-03,72.25,72.33999633789062,71.66999816894531,71.9000015258789,1320500.0,0.009642292690707155,1.5283371960787135,0.3043481145344054,93.27037057053796,75.01804277799832,-3.8114802664861713,-5.272805192483219,-9.162947901765492,-13.07459405742852,33.08945168803879,0.779998779296875,2.6250331117530123,4.791999816894531,0.6685758181817931,8.91542381560727,2.7302878175381693,6.853711816250893,-3.4840026855468693,98.12115941474976,22.59436096691003,2.0617119993563673,7,-2.8500022888183594,-6.05000114440918,-10.755000114440918,-11.400001525878906,5.209999084472656,2,0.03446363825286558,1.1983530479961664,71.55999755859375,-1.1392307878026993,70.26000213623047,-1.3316515484944447,69.98999786376953,0.03446363825286558
11696,2019-07-05,71.7699966430664,72.0,70.94000244140625,71.73999786376953,1497800.0,-0.006643645078665661,3.3264721452371315,0.08571117166212534,87.58861506634223,76.05825529311241,-2.9311281453388887,-4.544589943757586,-8.44706616461022,-12.43632219693167,33.36136605014296,1.30999755859375,2.5799141713187623,4.006496810913092,-0.4481020491024452,8.461095670928628,1.7791973809053303,6.233796240920853,-2.289199523925774,86.6822463225595,6.20790188086572,2.2272994300077675,7,-2.1699981689453125,-5.569997787475586,-10.46249771118164,-10.919998168945312,5.069999694824219,4,0.041242954609405746,1.5283371960787135,72.25,1.1983530479961664,71.55999755859375,-1.1392307878026993,70.26000213623047,0.041242954609405746
11697,2019-07-08,70.5999984741211,71.52999877929688,70.44999694824219,71.16999816894531,1988800.0,-0.016302051326044564,-1.482754991976007,-19.000762970498474,77.67296905214702,76.28206241590722,-1.3514260818125479,-3.1667888215455093,-7.051855991724302,-11.130017788477318,33.16250166539875,1.3199996948242188,2.5288224669540966,2.601498794555667,-1.934323357115801,7.137320946227135,0.3335877187199401,4.869409870391394,-0.5473615112304628,35.793415070170745,-48.3944034346652,2.267911075835732,7,-0.9850006103515625,-4.399999618530273,-9.32249927520752,-9.75,8.69000244140625,0,0.03753543318914199,3.3264721452371315,71.7699966430664,1.5283371960787135,72.25,1.1983530479961664,71.55999755859375,0.03753543318914199
11698,2019-07-09,70.91999816894531,70.93000030517578,70.04000091552734,70.25,1680700.0,0.004532573679042251,1.5796992481203007,-1.1754360134384494,75.60139409119272,76.44901900401041,-1.2126377868421656,-3.2933501843428132,-7.162137990268306,-11.315256785747891,32.75170597030373,0.8899993896484375,2.4409549755890794,2.6914985656738253,-1.9512044636229433,7.334201594970594,0.370147051025441,5.01285008032221,1.4199981689453125,38.26082629824358,-44.76349013700301,2.321351514648386,7,-1.3050003051757812,-4.165000915527344,-9.787498474121094,-10.069999694824219,5.930000305175781,1,0.042724180168177917,-1.482754991976007,70.5999984741211,3.3264721452371315,71.7699966430664,1.5283371960787135,72.25,0.042724180168177917
11699,2019-07-10,70.43000030517578,71.51000213623047,70.29000091552734,71.0,2241900.0,-0.0069091635141086405,-1.8705962606923912,-0.8507481381949031,70.92121050978143,77.01167120926438,-0.3923617408912037,-2.6236194271125157,-6.461535678975437,-10.687987633700125,32.3551427004542,1.220001220703125,2.420468539795607,2.0020008087158203,-2.659976710060562,6.6639783274922095,-0.32898795067237074,4.332989568104011,1.8639961242675724,16.956528950292736,-62.90013874444578,2.3309887593881933,7,-0.4850006103515625,-3.2700023651123047,-9.297500610351562,-9.580001831054688,7.569999694824219,2,0.0690046938704103,1.5796992481203007,70.91999816894531,-1.482754991976007,70.5999984741211,3.3264721452371315,71.7699966430664,0.0690046938704103
11700,2019-07-11,71.1500015258789,71.33999633789062,70.08999633789061,70.43000030517578,1802000.0,0.010222933658715405,1.2727461887389457,-1.2631607126126005,71.33481970322129,77.55799615944736,-0.6474385856391791,-3.1465957145515375,-6.968217444417803,-11.25204413184111,31.798281204716567,1.2500000000000142,2.4883757909177007,2.494501876831052,-2.2354529299726806,7.224456683634784,0.1295244734291856,4.859479280232918,1.0989149932861295,56.63271065507725,-20.281199815212588,2.364977403401866,7,-0.9500045776367188,-3.19000244140625,-9.937501907348633,-10.300003051757812,8.479995727539062,3,0.06929023470762163,-1.8705962606923912,70.43000030517578,1.5796992481203007,70.91999816894531,-1.482754991976007,70.5999984741211,0.06929023470762163
11701,2019-07-12,70.0,71.30000305175781,69.45999908447266,71.1500015258789,1601800.0,-0.01616305693908693,1.5379284943832048,-1.5972216335353706,64.42687538448548,76.66540296371912,0.8944860360368239,-1.6827764412038562,-5.572919221870407,-9.950084209009873,32.73464854082737,1.8400039672851562,2.511346973900231,1.0905002593994197,-3.330326841330745,5.5113273601295845,-1.1199132909656697,3.300913809764509,2.2047382070922765,26.08700459606589,-47.50943232763235,2.2104135503650855,7,0.8999977111816406,-1.660003662109375,-8.402501106262207,-9.150001525878906,9.739997863769531,4,0.10657141549246663,1.2727461887389457,71.1500015258789,-1.8705962606923912,70.43000030517578,1.5796992481203007,70.91999816894531,0.10657141549246663
11702,2019-07-15,69.29000091552734,70.09999847412111,69.12999725341797,69.76000213623047,1880700.0,-0.010142844063895096,-1.4556727314868827,0.40869617137587655,59.83225279827531,75.20712774382866,1.6704098471477664,-0.7032496144755953,-4.663692699707596,-9.096141458967779,33.612627260125514,0.9700012207031392,2.6522353399016367,0.18650131225585653,-3.9168534799402295,4.2898561044519425,-1.8651760838421865,2.2381787083538995,2.8049477266601457,6.722829153203056,-63.5686082602322,2.0516773960980417,7,1.4449958801269531,-0.8600044250488281,-7.312499046325669,-8.229999542236321,9.900001525878906,0,0.10896226472225923,1.5379284943832048,70.0,1.2727461887389457,71.1500015258789,-1.8705962606923912,70.43000030517578,0.10896226472225923
11703,2019-07-16,69.06999969482422,69.55999755859375,68.81999969482422,69.47000122070311,2336100.0,-0.0031750789117658273,1.551742281737941,0.8510648659177673,55.01490648877372,72.85149040719524,1.9040931995778863,-0.19805761562321322,-4.292559264542689,-8.733291864763046,34.29751861875112,0.7399978637695312,2.774636320575098,-0.22099990844726847,-3.919117446705698,3.4771176298111612,-2.0700586775764833,1.6280588606819464,2.8470518640370983,9.29367186259161,-55.647016718561744,1.8490587691292122,7,1.5099983215332031,-0.6400032043457031,-6.762499809265137,-7.680000305175781,10.660003662109375,1,0.14796585009206198,-1.4556727314868827,69.29000091552734,1.5379284943832048,70.0,1.2727461887389457,71.1500015258789,0.14796585009206198
11704,2019-07-17,68.51000213623047,69.51999664306639,68.51000213623047,69.23000335693361,1645400.0,-0.008107681498016772,-1.805535540202563,1.7999961853173858,53.68218100147634,68.45280267729952,2.21933794592789,0.5525108875044396,-3.598038235907012,-8.044706422762957,34.21936018417231,1.0099945068359233,2.657944612087306,-0.8839977264404268,-4.356834522008455,2.5888390691276015,-2.620416124224448,0.8524206713435944,3.1592852735078765,0.0,-61.142707402323325,1.736418397784016,7,1.7449989318847656,-0.08000564575195312,-5.220003128051758,-7.055004119873054,11.25,2,0.1217339961733872,1.551742281737941,69.06999969482422,-1.4556727314868827,69.29000091552734,1.5379284943832048,70.0,0.1217339961733872
11705,2019-07-18,70.9000015258789,70.94000244140625,67.58999633789061,67.93000030517578,3391500.0,0.03488540819041264,1.1967231157915894,-4.124994701818254,61.326872627388,65.53483129519348,-0.42722443174295677,-1.5848053863055611,-5.823613344434847,-10.284847276899583,34.44268895175397,3.350006103515639,2.5670307431208244,1.294001770019534,-1.988559966498741,4.576563506537809,-0.34727909823959635,2.9352826382786645,0.45335735650864706,89.21830722344014,29.91368759311561,1.641280868259136,7,-1.3400039672851562,-2.4700050354003906,-7.545000076293945,-9.380001068115241,7.299995422363281,3,0.1001410200467987,-1.805535540202563,68.51000213623047,1.551742281737941,69.06999969482422,-1.4556727314868827,69.29000091552734,0.1001410200467987
11706,2019-07-19,70.69999694824219,71.30999755859375,70.52999877929688,71.1500015258789,2067600.0,-0.002820938975067855,1.0259796878870449,-0.15151663053195097,53.32707918763794,62.82973242135914,-0.4413763856330064,-1.1732357863701566,-5.457473710675259,-9.931272639639218,34.4475428788482,0.779998779296875,2.2951135282215773,0.9214973449707031,-2.1983280867834196,4.041322776724826,-0.6384153709063582,2.4814100608477645,-3.1100006103515767,83.60213951122675,26.885267337434115,1.5599127158770645,7,-1.1499977111816406,-2.270000457763672,-7.274995803833008,-9.109996795654297,8.060005187988281,4,0.12630835488880177,1.1967231157915894,70.9000015258789,-1.805535540202563,68.51000213623047,1.551742281737941,69.06999969482422,0.12630835488880177
11707,2019-07-22,71.11000061035156,71.4000015258789,70.4800033569336,70.69999694824219,1169900.0,0.005799203391897212,-1.164724890045777,-0.9111099808419375,53.931535921303634,60.42197040248257,-0.8620858686532671,-1.334249464673249,-5.706692561154767,-10.197015779931398,34.70997689724985,0.9199981689453125,1.8115729433494607,1.1300010681152344,-1.7687168386437406,4.028718974874209,-0.3193578852642531,2.579360021494722,-3.5200042724609517,92.38843777846755,36.545202397879024,1.4493589533794844,7,-1.5600013732910156,-2.585002899169922,-7.387499809265137,-9.5,7.909996032714844,0,0.1213612316037822,1.0259796878870449,70.69999694824219,1.1967231157915894,70.9000015258789,-1.805535540202563,68.51000213623047,0.1213612316037822
11708,2019-07-23,71.77999877929688,72.0,71.20999908447266,71.52999877929688,1074000.0,0.009421996388617293,1.2898496240601505,0.6097506512839598,51.080555251612424,58.2174531515749,-1.5614691222191368,-1.730690950094612,-6.267346969357476,-10.705896492511208,34.88596229694343,0.8899993896484375,1.41424146744248,1.5699993133544865,-1.115407187947568,4.255405814656541,0.22729606270345926,2.9127025640055138,-4.03760223388673,95.01131433079368,42.827485139683226,1.3427032506510264,7,-1.9850006103515625,-2.970001220703125,-7.854997634887695,-10.169998168945312,7.489997863769531,1,0.10323215085156279,-1.164724890045777,71.11000061035156,1.0259796878870449,70.69999694824219,1.1967231157915894,70.9000015258789,0.10323215085156279
11709,2019-07-24,72.02999877929688,72.30000305175781,71.52999877929688,71.73999786376953,1191900.0,0.0034828643668367576,-1.1690289165171233,1.160003662109375,48.8706309208063,55.72143217575101,-1.7440466277259645,-1.7581604345816118,-6.40606774416878,-10.798555480926396,34.84308084862688,0.7700042724609375,1.1624984920654668,1.6214992523193388,-0.9803637312998603,4.223362235938538,0.32056776050974634,2.9224307441289312,-4.032146026611343,94.26743338462786,45.91590060170519,1.300931491809599,7,-2.0849990844726562,-3.1599998474121094,-7.7049970626831055,-10.419998168945312,8.400001525878906,2,0.10689996818172776,1.2898496240601505,71.77999877929688,-1.164724890045777,71.11000061035156,1.0259796878870449,70.69999694824219,0.10689996818172776
11710,2019-07-25,71.29000091552734,72.41999816894531,71.16999816894531,72.11000061035156,1452600.0,-0.010273467670559255,-1.3584790228664791,-2.8275762279340193,47.60002136230468,53.85178172884203,-1.0975170655611919,-0.7793122862899935,-5.529824212681092,-9.904561000591471,35.11186214889942,1.25,0.9093310620156672,0.7045013427734403,-1.6005903585756869,3.0095930441225676,-0.4480445079011304,1.857047193448011,-2.947976138916033,41.75256312947589,-1.6780852846733154,1.1525458506745672,7,-1.285003662109375,-2.0800018310546875,-6.695002555847168,-9.60000228881836,9.120002746582031,3,0.11881050795243175,-1.1690289165171233,72.02999877929688,1.2898496240601505,71.77999877929688,-1.164724890045777,71.11000061035156,0.11881050795243175
11711,2019-07-26,72.13999938964844,72.36000061035156,71.37999725341797,71.5,1897600.0,0.011923109316947178,-1.227267998335414,-0.7804873510174081,57.95454993273049,53.64314807711484,-1.8014780205209604,-1.381980200552107,-6.20090959556731,-10.605393415394431,35.2666396854327,1.0699996948242188,0.7495644386902569,1.3524997711181612,-0.7331176646488871,3.4381172068852095,0.3096910532346442,2.3953084890016783,-3.3901772738037295,85.56703463518419,39.46962380277492,1.0428087178835208,7,-2.1350021362304688,-2.700000762939453,-7.500000953674316,-10.450000762939453,7.790000915527344,4,0.0840032937325379,-1.3584790228664791,71.29000091552734,-1.1690289165171233,72.02999877929688,1.2898496240601505,71.77999877929688,0.0840032937325379
11712,2019-07-29,72.27999877929688,72.41000366210938,71.62999725341797,72.08999633789062,1791800.0,0.001940662473425725,2.466601112166011,0.2968790978232363,57.15789794921874,53.881258239386504,-1.6458185709741144,-1.4141249107215117,-6.158614608012343,-10.585276017879764,34.44335006686512,0.7800064086914062,0.5251346481198311,1.3779991149902315,-0.7736655970125526,3.5296638269930156,0.3021667589888466,2.4538314709916165,-3.1631590581420994,88.800048828125,39.98830938701063,1.07583235600139,7,-2.2750015258789062,-2.8400001525878906,-7.460000038146973,-10.409999847412102,8.5,0,0.08965140379595105,-1.227267998335414,72.13999938964844,-1.3584790228664791,71.29000091552734,-1.1690289165171233,72.02999877929688,0.08965140379595105
11713,2019-07-30,72.77999877929688,72.93000030517578,71.98999786376953,72.18000030517578,1589200.0,0.0069175430055929965,1.0888907726868138,3.1578461291358817,62.35540455437045,54.84494974526362,-1.7480362840967985,-1.8083691641793394,-6.466751671965284,-10.908810561916269,33.31348513538162,0.94000244140625,0.4578714315882024,1.7519992828369197,-0.5324142939673067,4.036412859641146,0.6097924944347994,2.89420607123904,-3.3328432133630486,91.47719637430805,37.03997427415193,1.142206788402116,7,-2.520000457763672,-2.884998321533203,-7.960000038146973,-10.909999847412102,5.930000305175781,1,0.08573781215210152,2.466601112166011,72.27999877929688,-1.227267998335414,72.13999938964844,-1.3584790228664791,71.29000091552734,0.08573781215210152
11714,2019-07-31,71.4800033569336,72.7300033569336,71.0,72.58000183105469,2916300.0,-0.01786198741642575,1.4714306734023248,-1.8333354526149817,51.6352921250102,53.76810746722165,0.01962202638576116,-0.54248760644154,-4.968957516998401,-9.443386708794627,31.637664286136552,1.779998779296875,0.4718884893646731,0.4560035705566463,-1.8247652841163244,2.736772425229617,-0.6843808567798391,1.5963879978931317,-1.61490642229073,24.87063632302772,-28.078978181623928,1.1403844273364838,7,0.22499847412109375,-1.5700035095214844,-6.495003700256348,-9.445003509521484,6.819999694824219,2,0.10898143425139017,1.0888907726868138,72.77999877929688,2.466601112166011,72.27999877929688,-1.227267998335414,72.13999938964844,0.10898143425139017
11715,2019-08-01,74.73999786376953,76.27999877929688,71.0,71.41999816894531,3521400.0,0.04560708385193046,-1.5384633724523575,-3.0181857274637776,69.42623776090834,55.5569028642517,-2.9484468556310617,-3.801265884056619,-8.000799360129676,-12.526737233931328,30.22439615740732,5.279998779296875,0.6703307002584182,3.5914981842040987,0.8116982323172692,6.371298136090928,2.201598208260691,4.981398160147506,-4.507112524662716,70.83330925064301,13.887363647162289,1.3898999759434139,8,-1.3599967956542969,-3.154998779296875,-9.494999885559082,-12.444999694824219,0.3300018310546875,3,0.0761306208728767,1.4714306734023248,71.4800033569336,1.0888907726868138,72.77999877929688,2.466601112166011,72.27999877929688,0.0761306208728767
11716,2019-08-02,74.7300033569336,75.12000274658203,73.58999633789062,74.23999786376953,2848200.0,-0.0001337236703452538,1.4094508055892636,0.1475920295799926,73.65221591082486,57.748089529754054,-2.577757376984408,-3.7504315372664365,-7.729050134766112,-12.354809742978048,29.514367892288984,1.5300064086914062,0.961318140525961,3.4335033416748075,0.23128552313661999,6.635721160212995,1.8323944324057067,5.034612250943908,-3.7300033569335938,70.64401930468456,7.041765132593476,1.6011089092690962,8,-1.0900039672851562,-2.81500244140625,-9.437504768371582,-12.435005187988281,-2.8400039672851562,4,0.0760069590529302,-1.5384633724523575,74.73999786376953,1.4714306734023248,71.4800033569336,1.0888907726868138,72.77999877929688,0.0760069590529302
11717,2019-08-05,73.25,73.95999908447266,72.94999694824219,73.25,2466200.0,-0.019804674032525282,-2.3666395402065,0.0,66.37932838538288,59.4479532112841,-0.8518533184497414,-2.173135154316725,-5.9845859232643335,-10.727499797686974,29.049133992952125,1.7800064086914062,0.9361829191193891,1.8209999084472628,-1.4777196975975357,5.119719514492061,0.17164010542487063,3.470359711469655,-2.25,42.61364621564604,-26.70748162853336,1.6493598030223977,8,0.3899993896484375,-1.31500244140625,-7.729998588562012,-10.869998931884766,-1.3700027465820312,0,0.09119454341536892,1.4094508055892636,74.7300033569336,-1.5384633724523575,74.73999786376953,1.4714306734023248,71.4800033569336,0.09119454341536892
11718,2019-08-06,73.94999694824219,74.91999816894531,73.5,73.95999908447266,2384400.0,0.009556272330951465,-2.120888702578076,-100.0,71.0852736560275,61.916246848530896,-1.3540590296063897,-2.7768644864102328,-6.416206733048185,-11.277178965246577,29.103685813869852,1.6699981689453125,1.087130508410965,2.3694969177246037,-1.1044562377571765,5.843450073206384,0.6325203399837136,4.106473495465494,-2.210797119140622,55.8711672398347,-21.300788912370486,1.7369765777408936,8,-0.30999755859375,-2.0149993896484375,-7.394997596740723,-10.564998626708984,-0.589996337890625,1,0.09235973107389062,-2.3666395402065,73.25,1.4094508055892636,74.7300033569336,-1.5384633724523575,74.73999786376953,0.09235973107389062
11719,2019-08-07,75.29000091552734,75.36000061035156,72.93000030517578,73.41999816894531,1810000.0,0.018120405984912047,1.4179081816629027,-186.96033562166286,68.52321848671326,64.24104652902074,-2.4395451102203367,-3.935896355961134,-7.461894649722254,-12.461219475249052,28.696972045723832,2.4300003051757812,1.2526449248787088,3.466500854492182,-0.3332340919990031,7.266235800983367,1.5666333812465894,5.366368327737774,-2.915089233398433,81.25003612403549,5.370455209920991,1.8998674732455891,8,-1.6500015258789062,-3.3550033569335938,-8.11500072479248,-11.435001373291016,-2.55999755859375,2,0.04542433427225512,-2.120888702578076,73.94999694824219,-2.3666395402065,73.25,1.4094508055892636,74.7300033569336,0.04542433427225512
11720,2019-08-08,76.08000183105469,76.63999938964844,75.29000091552734,75.29000091552734,2102200.0,0.010492773355305074,-2.4177136952301854,0.42245976214275516,71.6238361174928,65.75985610510544,-2.769916234217135,-4.572026825568642,-7.919764906217921,-13.095147278456565,28.65405611512098,1.3499984741210938,1.4486586575741427,4.0100017547607365,-0.2209467215306944,8.240950231052167,1.8945275166150282,6.125475992906445,-3.1583779553222655,84.9057224585987,9.589779936052636,2.1154742381457123,8,-2.2600021362304688,-3.9650039672851562,-8.655003547668457,-12.090003967285156,-3.8800048828125,3,0.029179826068260528,1.4179081816629027,75.29000091552734,-2.120888702578076,73.94999694824219,-2.3666395402065,73.25,0.029179826068260528
11721,2019-08-09,77.45999908447266,77.87999725341797,76.08000183105469,76.12000274658203,1643900.0,0.01813876472403919,-1.5352080893177593,1.6961959303504688,73.67638918046758,67.59524401968865,-3.7055936302074457,-5.654387287128301,-8.962156504153967,-14.312336409429165,29.382294709961602,1.7999954223632812,1.7118349412319276,5.016999053955075,0.27049888140244605,9.763499226507705,2.6437489676787607,7.39024914023139,-4.529998779296875,91.51518327512385,17.600413633736125,2.3732500862763115,8,-3.020000457763672,-4.725002288818359,-9.660000801086426,-13.095001220703125,-2.4599990844726562,4,-0.030854627135252888,-2.4177136952301854,76.08000183105469,1.4179081816629027,75.29000091552734,-2.120888702578076,73.94999694824219,-0.030854627135252888
11722,2019-08-12,76.83999633789062,77.36000061035156,76.25,77.33999633789062,1461100.0,-0.008004166717145211,3.1110483187341056,-0.37313534810631077,68.93713737493718,68.32654766641828,-2.6493380390836023,-4.6796863248652585,-8.016075114096921,-13.532435955853117,30.46216738670351,1.2099990844726562,2.0644473749169805,4.019496536254877,-0.8699347089436742,8.908927781453428,1.5747809136556015,6.464212158854153,-3.0189965820312494,78.98986754129893,7.423785945076631,2.444715622599275,8,-2.3999977111816406,-4.104999542236328,-8.939997673034668,-12.474998474121094,-2.3299942016601562,0,-0.06441953649340937,-1.5352080893177593,77.45999908447266,-2.4177136952301854,76.08000183105469,1.4179081816629027,75.29000091552734,-0.06441953649340937
11723,2019-08-13,79.29000091552734,79.45999908447266,76.69000244140625,76.9000015258789,2357700.0,0.03188449628320189,1.0293047458820768,-4.779998779296875,73.329070806809,70.73696751995148,-4.558121569872995,-6.666575206140209,-10.1260857687639,-15.818169222867276,32.11839736627666,2.7699966430664062,2.323972654070843,5.958501052856448,0.6052565394572866,11.31174556625561,3.2818787961568603,8.635123309556036,-4.7383816101074245,97.39665848814114,27.51648920542361,2.676622256699582,8,-4.060001373291016,-5.765003204345703,-11.382502555847168,-14.925003051757812,-5.010002136230469,1,-0.09345445297703703,3.1110483187341056,76.83999633789062,-1.5352080893177593,77.45999908447266,-2.4177136952301854,76.08000183105469,-0.09345445297703703
11724,2019-08-14,76.8499984741211,78.8499984741211,76.52999877929688,78.30999755859375,2740500.0,-0.030773141798872472,-1.209525124341056,-0.6108784340264699,66.10660292038817,70.36811920433813,-1.4262659630925185,-3.7626374979065957,-7.400959975222719,-13.212045792997628,34.102464995012646,2.7600021362304688,2.5582704580442055,3.101498794555667,-1.9618273974800786,8.164824986591412,0.569835698537787,5.633161890573547,-1.31670321289063,37.41002982234664,-34.539809133192826,2.5316630960178763,8,-0.654998779296875,-3.325000762939453,-8.665000915527344,-12.485000610351562,-3.0100021362304688,2,-0.045413115589648,1.0293047458820768,79.29000091552734,3.1110483187341056,76.83999633789062,-1.5352080893177593,77.45999908447266,-0.045413115589648
11725,2019-08-15,78.0,78.5999984741211,76.79000091552734,76.98999786376953,1738300.0,0.014964236157612554,-1.5673796473153654,-0.6917827188879889,66.68565326048042,69.59405668763318,-2.3079063839074934,-4.588718010376681,-8.290439874287728,-14.190267081513056,35.317836761551,1.80999755859375,2.751416186091305,3.896500396728513,-1.3192219265534106,9.112222720010436,1.288639235087544,6.504361558369482,-1.6813639741210977,56.80472571401485,-12.868154587366618,2.6078611616409626,8,-1.8050003051757812,-4.475002288818359,-9.447501182556152,-13.635002136230469,-3.5199966430664062,3,-0.06756405952649236,-1.209525124341056,76.8499984741211,1.0293047458820768,79.29000091552734,3.1110483187341056,76.83999633789062,-0.06756405952649236
11726,2019-08-16,79.62999725341797,79.7699966430664,78.23999786376953,78.41999816894531,1701600.0,0.02089740068484569,1.0536925810432316,1.1980163616174282,69.2913392133752,69.91761344629901,-3.5422496386438382,-5.8134586938579815,-9.674611499781918,-15.639497187235051,36.5140716599945,1.7699966430664062,3.2496826417633855,5.07999763488769,-0.42959128112282485,10.589586550898204,2.3252031768824253,7.834792092892954,-3.0999984741210938,96.02274081925036,27.580887819369707,2.7547944580052586,8,-3.279998779296875,-5.950000762939453,-10.549999237060547,-15.264999389648438,-4.909996032714844,4,-0.09330654981099928,-1.5673796473153654,78.0,-1.209525124341056,76.8499984741211,1.0293047458820768,79.29000091552734,-0.09330654981099928
11727,2019-08-19,79.73999786376953,80.66000366210938,79.66999816894531,80.04000091552734,1604600.0,0.0013813966362636876,-3.5,-0.2479365940087139,68.64951919676278,69.64697406193626,-2.9444728147808803,-5.527151478422155,-9.54017690577983,-15.565297767070746,37.80651229401014,1.0300064086914062,3.271360335226106,4.758498382568362,-0.96435706206654,10.481353827203264,1.8970706602509182,7.619926104885806,-2.9499969482421875,77.7238568852895,11.692023160539861,2.8614277223174485,8,-2.944995880126953,-5.614997863769531,-10.120000839233398,-15.375,-6.239997863769531,0,-0.059443165171229384,1.0536925810432316,79.62999725341797,-1.5673796473153654,78.0,-1.209525124341056,76.8499984741211,-0.059443165171229384
11728,2019-08-20,79.19000244140625,80.29000091552734,79.05000305175781,79.51000213623047,1932300.0,-0.006897359381710988,-3.1333367241839705,1.0666547988403439,71.5242903191865,69.98042648776662,-1.7578745503351314,-4.630986553157243,-8.760637417354474,-14.82843868847047,38.63716288620925,1.2399978637695312,3.255042671831717,3.8380027770996037,-1.9709573852888695,9.646962939488077,0.9335226959053671,6.74248285829384,-1.6260009765624943,64.40679218514468,-6.549447515385154,2.9044800811942357,8,-1.2150001525878906,-5.06500244140625,-9.607505798339844,-14.825004577636719,-4.720001220703125,1,-0.05909837303816956,-3.5,79.73999786376953,1.0536925810432316,79.62999725341797,-1.5673796473153654,78.0,-0.05909837303816956
11729,2019-08-21,79.7300033569336,80.48999786376953,79.20999908447266,79.55000305175781,1719200.0,0.006819054159354243,-1.9767128270184435,-0.5625014901175405,66.4252952309009,69.40281083370085,-1.7900730530271147,-4.811218440083977,-9.063955346690122,-15.175261451810925,39.37491997805041,1.2999954223632812,3.469344681377791,3.9930034637451115,-1.9088394103854256,9.894846337875649,1.0420820266798358,6.943924900810387,-1.5468014526367142,75.96900141744982,4.790782175313467,2.9509214370652717,8,-1.3600006103515625,-5.605003356933594,-10.225006103515625,-15.365005493164062,-6.94000244140625,2,-0.06835575502534785,-3.1333367241839705,79.19000244140625,-3.5,79.73999786376953,1.0536925810432316,79.62999725341797,-0.06835575502534785
11730,2019-08-22,79.76000213623047,80.26000213623047,79.20999908447266,79.77999877929688,1433200.0,0.000376254584645741,1.1428560307043152,-0.11109227313186114,66.53516291584194,68.60934124874245,-1.3892635955836568,-4.399705751731517,-8.857200600381745,-15.018568729656266,40.53794860025999,1.0500030517578125,3.59139537345537,3.5995021820068303,-2.1728914715126564,9.371895835526317,0.7133053552470869,6.485699008766574,-1.081439880371093,62.80994341020508,-8.087372330240655,2.8861968267597464,8,-1.3050003051757812,-5.635002136230469,-10.417503356933594,-13.560003280639648,-6.950004577636719,3,-0.07422273871342733,-1.9767128270184435,79.7300033569336,-3.1333367241839705,79.19000244140625,-3.5,79.73999786376953,-0.07422273871342733
11731,2019-08-23,78.19999694824219,80.0,77.87999725341797,79.62000274658203,1932400.0,-0.01955874054922646,-1.0582499101881788,71.01220908050362,66.18703133389086,68.3037739108484,0.3204476394182194,-2.4900910205938374,-7.019528221258412,-13.272341831149049,41.33034470356524,2.1200027465820312,3.6687030114332657,1.73649711608887,-3.7777228747790588,7.250717106956799,-1.0206128793450944,4.493607111522834,2.4600067138671875,11.51075385379589,-60.36326740184198,2.757109995433967,8,0.3950042724609375,-2.629993438720703,-9.204999923706055,-11.999998092651367,-6.089996337890625,4,-0.04757025238467372,1.1428560307043152,79.76000213623047,-1.9767128270184435,79.7300033569336,-3.1333367241839705,79.19000244140625,-0.04757025238467372
11732,2019-08-26,78.76000213623047,79.1500015258789,78.20999908447266,78.41000366210938,1556500.0,0.0071611919417200465,-1.5066476781445501,-0.24647679222879493,65.87458699338234,67.47549793157879,0.06865679855914664,-2.676989940521864,-7.305430771347702,-13.64161704675169,42.13473579277563,0.9500045776367188,3.658033471148485,1.9725021362304744,-3.2610771886092778,7.206081461070227,-0.6442875261894017,4.5892917986503505,1.8444013977050844,33.716654292044964,-38.52175908167334,2.616789662419879,8,-0.16500091552734375,-3.1899986267089844,-9.770004272460938,-12.560003280639648,-7.94000244140625,0,-0.05129508387441872,-1.0582499101881788,78.19999694824219,1.1428560307043152,79.76000213623047,-1.9767128270184435,79.7300033569336,-0.05129508387441872
11733,2019-08-27,79.0199966430664,80.0,78.98999786376953,79.18000030517578,1984600.0,0.0033010982704930747,-8.181786655569427,-0.4571553133514986,63.255130724483024,67.15866768758933,-0.2611257423447739,-2.5776895269811178,-7.279748537990642,-13.707114047194636,42.78416537302693,1.2399978637695312,3.499238411261075,1.9204967498779268,-3.0442478223396137,6.885241322095467,-0.5618755362308434,4.402869035986697,1.5299187652587989,43.678127320241565,-26.287668918681085,2.4823722861087725,8,-0.2949943542480469,-3.1899948120117188,-9.982498168945312,-12.819997787475586,-7.379997253417969,1,-0.0698556932114317,-1.5066476781445501,78.76000213623047,-1.0582499101881788,78.19999694824219,1.1428560307043152,79.76000213623047,-0.0698556932114317
11734,2019-08-28,79.2699966430664,79.29000091552734,77.80000305175781,78.79000091552734,1982200.0,0.0031637561455393204,4.730713929399337,-2.999904634751097,61.78859313016486,66.61454989533205,-0.14723188363636552,-2.3338153562879427,-7.271705502723378,-13.760944622003265,44.209346188985215,1.4899978637695312,3.48063591528296,1.7809970855712862,-2.503107837718204,6.0651020088607766,-0.36105537607345184,3.9230495472160243,1.2265204021606593,59.75585928413922,-7.97644049761287,2.1420524616447416,8,-0.0399932861328125,-3.4399948120117188,-9.967498779296875,-13.069997787475586,-6.5399932861328125,2,-0.060552486762128876,-8.181786655569427,79.0199966430664,-1.5066476781445501,78.76000213623047,-1.0582499101881788,78.19999694824219,-0.060552486762128876
11735,2019-08-29,80.43000030517578,80.68000030517578,79.47000122070312,79.81999969482422,923700.0,0.014633577787729557,1.1801773317753796,1.2708459166481227,61.157018634964494,65.71073649773086,-1.0351474897136512,-3.2102739813469725,-8.161636677138887,-14.717478989288026,44.12446166734183,1.410003662109375,3.1713305228743423,2.6565006256103487,-1.6146524275548018,6.927653678775499,0.5209240990277664,4.792077152192931,-2.6299972534179688,91.31943616601367,25.49687806306875,2.1355765265825766,8,-1.1899986267089844,-4.590000152587891,-11.022500991821289,-14.230001449584961,-7.980003356933594,3,-0.09498942385502884,4.730713929399337,79.2699966430664,-8.181786655569427,79.0199966430664,-1.5066476781445501,78.76000213623047,-0.09498942385502884
11736,2019-08-30,80.41000366210938,80.97000122070312,79.94999694824219,80.75,1911100.0,-0.00024862169576689297,1.615399663523612,-0.5573704880306176,64.0440811896807,65.19902116361062,-0.9978006545564426,-2.8911588586556007,-7.88525185486148,-14.48312204522125,44.07394603451954,1.0200042724609375,3.1526868678119797,2.352503967285159,-1.8208001163214647,6.525808050891783,0.2658519254818543,4.439156009088464,-2.6100006103515625,82.33445167004415,17.426577134603022,2.08665204180331,8,-1.0250015258789062,-4.4250030517578125,-10.802505493164062,-14.170003890991211,-9.0,4,-0.09451567911191228,1.1801773317753796,80.43000030517578,4.730713929399337,79.2699966430664,-8.181786655569427,79.0199966430664,-0.09451567911191228
11737,2019-09-03,79.93000030517578,80.30000305175781,79.47000122070312,80.0,1241800.0,-0.0059694482660467285,1.4775959644268324,0.2058836729198456,52.97951146326597,63.13849017961945,-0.545361716149543,-1.9869173440978898,-7.143671443255215,-13.79911332574423,44.48902080893984,0.94000244140625,3.029606483160933,1.5385005950927706,-2.0418934774214677,5.118894667607009,-0.2516964411643414,3.3286976313498826,-2.003197326660157,67.19238119076385,6.129984851614807,1.7901970362571173,9,-0.5449981689453125,-3.9449996948242188,-10.207502365112305,-13.690000534057617,-7.660003662109375,1,-0.09783560196380792,1.615399663523612,80.41000366210938,1.1801773317753796,80.43000030517578,4.730713929399337,79.2699966430664,-0.09783560196380792
11738,2019-09-04,80.77999877929688,80.8499984741211,80.02999877929688,80.55000305175781,1321100.0,0.010634285886097494,3.432489277466183,-3.28566757493188,71.47540792239532,63.699613812007726,-1.280789241635361,-2.4232339056006964,-7.7200463968686535,-14.44400046290093,44.600427057898315,0.9199981689453125,2.710252237932778,2.046998977661133,-1.0150553005692302,5.109053255891496,0.5159718385459513,3.5780261167763143,-2.7314678710937557,94.00622867017411,28.714682176020446,1.5310271391151835,9,-1.3949966430664062,-4.7949981689453125,-11.057500839233398,-14.539999008178711,-7.94000244140625,2,-0.1232978365311056,1.4775959644268324,79.93000030517578,1.615399663523612,80.41000366210938,1.1801773317753796,80.43000030517578,-0.1232978365311056
11739,2019-09-05,78.70999908447266,81.87999725341797,78.68000030517578,81.25,2103500.0,-0.025625151350642694,-1.4615375586510049,-11.043687388044848,53.52531830183462,62.25407552156246,0.7032625917985769,-0.08841239534949352,-5.423204516617375,-12.169423427368258,44.86678793889792,3.1999969482421875,2.3423729435563416,-0.19400062561035725,-2.7935271510378072,2.4055258998170927,-1.4937638883240822,1.1057626371033678,-0.5446093637695384,0.9374627470614882,-62.724862440112005,1.2997632627137239,9,1.1300010681152344,-2.270000457763672,-8.632499694824219,-12.214998245239258,-6.099998474121094,3,-0.08982339953068219,3.432489277466183,80.77999877929688,1.4775959644268324,79.93000030517578,1.615399663523612,80.41000366210938,-0.08982339953068219
11740,2019-09-06,78.30000305175781,79.22000122070312,78.12000274658203,78.70999908447266,2212600.0,-0.005208944701864726,-1.8571513500123855,0.1614157027300607,42.485907169649316,59.62061728109118,0.9883096566509124,0.5232557421852846,-4.776459816899717,-11.560107089337151,44.477512635385544,1.0999984741210938,1.9417616601870975,-0.7149967193603572,-2.974094532504253,1.5441010937835387,-1.844545625932298,0.4145521872115836,3.5799942016601562,4.787249152851896,-52.51872552992549,1.1295489065719473,9,1.5399971008300781,-1.8600044250488281,-7.492502212524414,-11.805002212524414,-5.3800048828125,4,-0.07113664722519031,-1.4615375586510049,78.70999908447266,3.432489277466183,80.77999877929688,1.4775959644268324,79.93000030517578,-0.07113664722519031
11741,2019-09-09,75.06999969482422,78.36000061035156,74.5999984741211,78.27999877929688,3770600.0,-0.041251637688934695,1.2314534550715057,7.829341818790822,30.49290855180466,55.68931967647144,4.1656992000740445,3.7576841669600896,-1.3536426927149705,-8.135087843415988,43.33099994172515,3.7600021362304688,1.568714904486228,-3.8255001068115178,-6.620274460824632,-1.0307257527984035,-5.222887283818082,-2.4281129298049535,6.80999755859375,6.456061806490017,-46.2733203444839,1.3973871770065598,9,3.1699981689453125,2.3349990844726562,-2.5874996185302734,-6.899999618530273,-2.9099960327148438,0,-0.03490079602015328,-1.8571513500123855,78.30000305175781,-1.4615375586510049,78.70999908447266,3.432489277466183,80.77999877929688,-0.03490079602015328
11742,2019-09-10,71.88999938964844,74.08999633789062,71.30000305175781,73.91999816894531,6394200.0,-0.04236046780475777,1.3544295647695082,0.6323985539797643,25.000000000000014,51.43874959597333,7.0053995127016435,6.901681734246978,1.9252652493252214,-4.768440076113791,42.5817615666861,3.7699966430664062,1.0795720628512555,-6.758000564575198,-10.880543100700976,-2.6354580284494205,-8.819271832638094,-4.696729296512302,9.698797912597655,5.576527989004436,-43.78892261045962,2.061271268062892,9,4.700000762939453,4.700000762939453,0.8875007629394531,-3.719999313354492,0.69000244140625,1,-0.006676808062515804,1.2314534550715057,75.06999969482422,-1.8571513500123855,78.30000305175781,-1.4615375586510049,78.70999908447266,-0.006676808062515804
11743,2019-09-11,71.87999725341797,72.26000213623047,70.76000213623047,71.44000244140625,4790400.0,-0.00013913112137131645,1.4999904632932155,-0.21674634315007743,22.103759711612284,47.0293236605786,6.58898449172402,6.670058654495392,2.02739368150273,-4.593265780307917,41.205172927976065,1.5,0.6766736001952296,-6.39750251770019,-11.493966372910606,-1.3010386624897734,-8.94573444530539,-3.8492705900949886,9.091472393798824,10.07190295844997,-34.44421317329833,2.548231927605205,9,4.44000244140625,4.44000244140625,0.907501220703125,-3.7099971771240234,1.9900054931640625,2,0.00542570123192232,1.3544295647695082,71.88999938964844,1.2314534550715057,75.06999969482422,-1.8571513500123855,78.30000305175781,0.00542570123192232
11744,2019-09-12,73.36000061035156,74.66999816894531,72.33000183105469,72.45999908447266,3284700.0,0.020589919497572273,-3.0344902428918137,2.0454821314005307,29.381454194910233,43.498705389461456,4.67400821418066,5.180810281585607,0.6167046836270629,-5.901007411886056,39.4689777634045,2.7900009155273438,0.24568598858527935,-4.742999267578128,-10.266370987045761,0.7803724518895052,-7.504685127311944,-1.9813134078443113,6.794551635986323,30.732845809559112,-10.9954423836223,2.761685859733814,9,2.9599990844726562,2.9599990844726562,-0.5725021362304688,-5.190000534057617,0.75,3,-0.007088389696490283,1.4999904632932155,71.87999725341797,1.3544295647695082,71.88999938964844,1.2314534550715057,75.06999969482422,-0.007088389696490283
11745,2019-09-13,72.7300033569336,73.3499984741211,71.93000030517578,73.11000061035156,2414700.0,-0.008587748748315471,2.3023482758314775,-0.42221845462637225,31.254310815905754,39.85539757015313,4.578360328484507,5.687342203455415,1.2878805406418792,-5.113277063457815,37.691541422772836,1.4300003051757812,-0.1874461245552368,-5.109496688842768,-11.13367789772883,0.9146845200432949,-8.121587293285799,-2.0974060843997364,6.672984880595692,25.921073897727947,-18.81865356287864,3.012090604443034,9,3.589996337890625,3.589996337890625,0.0574951171875,-4.560003280639648,-0.44000244140625,4,-0.001649975815250504,-3.0344902428918137,73.36000061035156,1.4999904632932155,71.87999725341797,1.3544295647695082,71.88999938964844,-0.001649975815250504
11746,2019-09-16,72.19999694824219,73.2300033569336,72.19000244140625,72.76000213623047,1824800.0,-0.007287314508846121,-2.5862459057365728,1.473708514867388,27.472517683578317,37.02128715018784,4.270381410609403,5.9365406353885675,1.8692301561052318,-4.417437918763426,35.477957952246584,1.0400009155273438,-0.6586715232823366,-5.268003082275385,-11.72790329476662,1.1918971302158496,-8.497953188520995,-2.0380529760297748,6.511552401183195,36.82854918427836,-8.921121345522039,3.2299501062456164,9,4.120002746582031,4.120002746582031,0.7675018310546875,-3.849996566772461,-1.3499984741210938,0,0.00997231649773167,2.3023482758314775,72.7300033569336,-3.0344902428918137,73.36000061035156,1.4999904632932155,71.87999725341797,0.00997231649773167
11747,2019-09-17,75.0,75.19000244140625,72.19999694824219,72.48999786376953,2805800.0,0.03878120734222534,1.069202928202028,-4.48210514843122,38.2456332905463,33.32908996887128,0.7794862472397881,2.91254921143306,-0.808116514428491,-7.0346007766200955,32.58885022812707,2.9900054931640625,-1.1820167891187054,-2.2310001373291044,-8.687733009982125,4.225732735323916,-5.459366573655615,0.9973662989974059,3.075425572369795,95.71100613279279,47.64627252996637,3.2283664363265117,9,1.3199996948242188,1.3199996948242188,-1.4125022888183594,-6.030000686645508,-3.9199981689453125,1,-0.037866617838541616,-2.5862459057365728,72.19999694824219,2.3023482758314775,72.7300033569336,-3.0344902428918137,73.36000061035156,-0.037866617838541616
11748,2019-09-18,74.51000213623047,75.2300033569336,73.55999755859375,75.0,2183900.0,-0.00653330485026038,2.515784739678282,-0.1952181062703843,36.274534822838895,31.41233624898286,0.3202283604249345,3.197914881746641,-0.2089433034620356,-6.374571519717421,30.119387027096984,1.6700057983398438,-1.8059141979232436,-2.4869979858398494,-8.983890636599043,4.009894664919344,-5.735444311219453,0.7614483395397542,2.9801895612481815,78.1818013677411,30.29072181586197,3.2484463253795974,9,0.4799995422363281,1.80999755859375,-0.9225044250488281,-5.540002822875977,-2.7099990844726562,2,-0.025902566767439628,1.069202928202028,75.0,-2.5862459057365728,72.19999694824219,2.3023482758314775,72.7300033569336,-0.025902566767439628
11749,2019-09-19,74.27999877929688,74.7300033569336,73.6500015258789,74.26000213623047,1788500.0,-0.003086878946977678,1.347815270302769,-0.040809653561697155,31.261434204304905,30.16517258616682,-0.16119988125792872,3.1607352560641715,0.14561021319255474,-5.973030340127536,27.456540970503124,1.0800018310546875,-2.27205363302339,-2.4445011138916044,-8.915868482110312,4.026866254327103,-5.680184798000965,0.7911825702177566,2.6717777532819156,71.212009118274,27.624034578171965,3.2356836841093544,9,0.2800025939941406,2.0400009155273438,0.09749984741210938,-4.519998550415039,-2.3699951171875,3,-0.005519602038942417,2.515784739678282,74.51000213623047,1.069202928202028,75.0,-2.5862459057365728,72.19999694824219,-0.005519602038942417
11750,2019-09-20,73.83999633789062,75.05999755859375,73.80999755859375,74.51000213623047,3757500.0,-0.005923565544388332,-2.4246417858971814,-33.505913773368945,30.481281483120142,30.163880689646312,-0.4697839803598072,3.303876957878856,0.6844065594479218,-5.367256960062861,24.653266905079818,1.25,-3.0788091865892397,-2.588503265380865,-9.016682882119582,3.839676351357852,-5.802593073750231,0.6255865429885006,2.616438242980294,54.27609867012666,14.945315292336375,3.2140898083693603,9,-0.8449935913085938,2.4800033569335938,1.0200023651123047,-3.5249977111816406,-2.5,4,0.0036566127553068206,1.347815270302769,74.27999877929688,2.515784739678282,74.51000213623047,1.069202928202028,75.0,0.0036566127553068206
11751,2019-09-23,74.4800033569336,74.8499984741211,73.62000274658203,74.0,1895200.0,0.008667484436406303,1.0163970307741375,-0.7164167207551897,33.96118219097622,31.15956759975478,-1.3435744040869082,2.4990136395962708,0.18974095749098296,-5.815810205357096,22.914750070442587,1.2299957275390625,-3.5781680828585536,-1.7624965667724553,-8.190127869724904,4.6651347361799935,-4.97631221824868,1.4513190847037691,1.5207166283660882,75.24757710582173,37.81182737748347,3.213815651476226,9,-1.4850006103515625,1.839996337890625,0.37999534606933594,-3.7600040435791016,-1.7400054931640625,0,-0.029403898263954287,-2.4246417858971814,73.83999633789062,1.347815270302769,74.27999877929688,2.515784739678282,74.51000213623047,-0.029403898263954287
11752,2019-09-24,74.72000122070312,75.81999969482422,74.5,75.01000213623047,2465000.0,0.0032223127410371255,-2.6164208898132375,-0.6041643487244696,31.50186170039339,32.20380115406379,-1.2738825472187045,2.0457152574671227,0.12375882659006265,-5.882251380021231,21.242302971883877,1.339996337890625,-3.9620360882954344,-1.3204986572265653,-7.668440127664539,5.027442813211408,-4.494469392445552,1.8534720779924214,-3.9599990844726562,51.32754715197672,20.178128626543504,3.173970735218987,9,-0.845001220703125,1.5999984741210938,0.2949962615966797,-3.045001983642578,-0.7600021362304688,1,-0.051793397796542684,1.0163970307741375,74.4800033569336,-2.4246417858971814,73.83999633789062,1.347815270302769,74.27999877929688,-0.051793397796542684
11753,2019-09-25,73.5,74.81999969482422,72.83000183105469,74.5999984741211,2927000.0,-0.016327639196626387,1.5844112736622558,3.793086211886033,33.22604051679373,32.63097741205085,0.2235958090320196,2.9839575219462517,1.514279468828164,-4.51861515965885,19.101420412782836,1.9899978637695312,-3.954443890100265,-2.264500045776373,-8.54665413229013,4.0176540407373835,-5.405577089033244,0.8765769974804982,-2.638797912597653,22.40798152613516,-12.044079737568786,3.1410770432568755,9,0.375,2.8199996948242188,1.960000991821289,-1.0,-3.529998779296889,2,-0.03292514515571854,-2.6164208898132375,74.72000122070312,1.0163970307741375,74.4800033569336,-2.4246417858971814,73.83999633789062,-0.03292514515571854
11754,2019-09-26,74.47000122070312,75.16000366210938,73.75,74.30000305175781,1594700.0,0.013197295519770336,-1.2204707380663455,-0.15454400432795345,38.098211813260804,33.39141085620141,-0.6396606311375024,1.7243215463588797,0.7476380667833098,-5.344429188579397,17.811164416072835,1.660003662109375,-3.512676482887173,-1.0544990539550838,-7.136329766107821,5.027331658197653,-4.095414410031452,1.9864163021212846,-3.5096231811523353,54.84951710235899,15.95746649535375,3.040915356076366,9,-0.4650001525878906,1.8499984741210938,1.5799999237060547,-1.8800010681152344,-6.1100006103515625,3,-0.03585333859512596,1.5844112736622558,73.5,-2.6164208898132375,74.72000122070312,1.0163970307741375,74.4800033569336,-0.03585333859512596
11755,2019-09-27,72.79000091552734,74.87999725341797,72.66000366210938,74.44000244140625,2346900.0,-0.02255942362880925,-1.3246054476386775,-9.705995871106722,42.15957686838528,35.02330632117996,1.1731104307242504,2.9540613463689738,2.5386206674692176,-3.5288663448730375,16.05444367573441,2.2199935913085938,-3.046794514371726,-2.352499389648443,-8.086814096845487,3.3818153175486003,-5.219656743246958,0.5146579639500715,-1.7324304428710917,4.113842298285557,-37.27500284683841,2.8671573535985204,9,1.2199974060058594,3.529998779296875,3.457500457763672,-0.20000076293945312,-6.239997863769531,4,-0.012089534858492512,-1.2204707380663455,74.47000122070312,1.5844112736622558,73.5,-2.6164208898132375,74.72000122070312,-0.012089534858492512
11756,2019-09-30,72.80999755859375,73.12000274658203,72.4800033569336,73.0,2915100.0,0.00027471689538249855,1.9766864199283205,0.11515288830114348,54.04216406253142,36.77847640695608,1.3954930061443065,2.4617109587901496,2.6385746289615213,-3.4114885619556503,14.119894699598726,0.6399993896484375,-2.7606177386591497,-1.9525024414062528,-7.204012646739557,3.299007763927051,-4.578257544072912,0.6732526612604062,-1.657178501494144,9.880076750879436,-34.55006060140306,2.6257551026666532,9,1.3400039672851562,3.5100021362304688,3.4800033569335938,-0.21999740600585938,-8.099998474121094,0,-0.020189551847191622,-1.3246054476386775,72.79000091552734,-1.2204707380663455,74.47000122070312,1.5844112736622558,73.5,-0.020189551847191622
11757,2019-10-01,72.11000061035156,73.16000366210938,71.87999725341797,72.97000122070312,2095500.0,-0.009614022410574408,1.064517319879407,4.526260841631866,50.952788202075666,38.40939344909351,1.8354493165244747,2.683393523653706,3.4396436119769476,-2.583499156756716,12.576753405886171,1.2800064086914062,-2.4884919710069227,-2.2614994049072266,-7.035822860339039,2.5128240505245856,-4.648661132623133,0.1256623228086795,-0.8638379404974614,7.0122837664014215,-40.03871391737024,2.387161727715904,10,1.7399978637695312,4.209999084472656,4.972501754760742,0.4799995422363281,-5.449996948242173,1,0.008736614173978197,1.9766864199283205,72.80999755859375,-1.3246054476386775,72.79000091552734,-1.2204707380663455,74.47000122070312,0.008736614173978197
11758,2019-10-02,70.81999969482422,71.79000091552734,69.62000274658203,71.5,3304000.0,-0.017889348281910356,2.4444356982397926,0.7906974681073792,39.309771715655074,39.30365317257686,2.8462965691676345,3.361292628405863,4.796211177233516,-1.2026839185563603,11.041767975409016,2.4899978637695312,-2.123614237693232,-3.0535003662109403,-7.023294214773216,0.9162934823513353,-5.038397290492085,-1.0686034419297954,5.0,21.660591154035245,-26.320424144520956,1.9848969242811407,10,1.9000015258789062,4.930000305175781,6.262502670288086,1.7700004577636719,-5.75,2,0.04433774926827505,1.064517319879407,72.11000061035156,1.9766864199283205,72.80999755859375,-1.3246054476386775,72.79000091552734,0.04433774926827505
11759,2019-10-03,71.63999938964844,72.26000213623047,70.43000030517578,70.87999725341797,1676900.0,0.011578645839561474,-1.2048267525818208,-1.117649698751248,45.48466190193554,40.97069544133412,1.8019223748561615,2.0917117784810273,4.045619580076391,-1.9277758798729394,10.392618672308283,1.8300018310546875,-2.1027547522896555,-1.8800006866455021,-5.250275011307977,1.4902736380169728,-3.5651378489767467,-0.19486352431425757,4.056000366210938,38.40301811040297,-11.857504270040678,1.6851371623312401,10,1.0800018310546875,4.1100006103515625,5.637502670288086,1.0450019836425781,-6.9899978637695455,3,-0.023310974081144797,2.4444356982397926,70.81999969482422,1.064517319879407,72.11000061035156,1.9766864199283205,72.80999755859375,-0.023310974081144797
11760,2019-10-04,72.7300033569336,73.37999725341797,71.86000061035156,71.91999816894531,2199800.0,0.01521501921512658,-2.2688089124424717,1.0657933042212517,52.098202231308754,42.98591989025996,0.6011220830298782,0.5934480117373226,3.0629766891537713,-2.9000820570384036,9.891326817958648,1.7399978637695312,-1.9813390053308808,-0.5114967346191435,-3.0320847780668743,2.0090913088285873,-1.7717907563430089,0.7487972871047219,2.844476458740232,82.7129030294422,29.482938185237074,1.2602940217238625,10,-0.01000213623046875,3.0199966430664062,4.799999237060547,0.23999786376953125,-8.19000244140625,4,-0.060085281794029055,-1.2048267525818208,71.63999938964844,2.4444356982397926,70.81999969482422,1.064517319879407,72.11000061035156,-0.060085281794029055
11761,2019-10-07,72.44999694824219,73.16000366210938,71.87999725341797,72.41000366210938,1597500.0,-0.0038499435689178796,-1.3272714662227771,0.04937411108704047,37.3887287380956,43.640016227782425,0.6290398937651247,0.7031575441972535,3.4219018443532576,-2.4879617374379848,10.199535688536985,1.2800064086914062,-1.7651727355638087,-0.6605030059814396,-3.049879718795964,1.7288737068330846,-1.8551913623887089,0.5341853504258296,3.0053933260497985,75.26591319521944,26.27725560681712,1.194688356407265,10,-0.059993743896484375,3.3000030517578125,5.090003967285156,0.5900039672851562,-8.079994201660156,0,-0.08143539192554128,-2.2688089124424717,72.7300033569336,-1.2048267525818208,71.63999938964844,2.4444356982397926,70.81999969482422,-0.08143539192554128
11762,2019-10-08,71.41000366210938,72.2699966430664,70.7300033569336,71.79000091552734,1574600.0,-0.014354635333881038,1.2985168104307228,-9.501526135062953,35.45968484765203,43.88819893121113,1.285296016718874,1.7975060383101038,4.525842908462238,-1.3215188549538084,9.378587963753295,1.7199935913085938,-1.5142190367336639,-1.6764965057373047,-4.126367450832802,0.7733744393581929,-2.9014319782850606,-0.45156103318954877,3.9286788616284127,47.60647687843678,2.215108972344609,1.2249354725477521,10,0.9799995422363281,4.339996337890625,6.274997711181641,2.0749969482421875,-6.280006408691406,1,-0.0938244536345233,-1.3272714662227771,72.44999694824219,-2.2688089124424717,72.7300033569336,-1.2048267525818208,71.63999938964844,-0.0938244536345233
11763,2019-10-09,72.2699966430664,72.9800033569336,71.83000183105469,71.98999786376953,1710900.0,0.012043032304356993,-2.8333969125912364,-0.7368442186841208,41.09830835590954,44.22154299150544,0.2597992524069781,1.0205532139203939,3.724990403161158,-2.0487776810524707,8.186627689699417,1.5699996948242188,-1.3619424376235827,-0.8360034942626982,-3.251405610658196,1.5793986221327998,-2.04370455246044,0.3716975639350437,2.9543122851282675,62.37282174095205,19.41118418352619,1.207701058197748,10,-0.01999664306640625,3.4800033569335938,5.415004730224609,1.4450035095214844,-6.529998779296875,2,-0.0776254772594519,1.2985168104307228,71.41000366210938,-1.3272714662227771,72.44999694824219,-2.2688089124424717,72.7300033569336,-0.0776254772594519
11764,2019-10-10,72.83999633789062,73.11000061035156,71.37000274658203,72.02999877929688,1586700.0,0.007887086222507778,1.577762958609309,2.892861035422343,45.621715585212065,44.606225071152856,-0.6322164084313613,0.43173385421707167,3.263883128596163,-2.4729185879121474,8.23045383015706,1.7399978637695312,-1.1821866914779378,-0.2400035858154297,-2.6550884871156057,2.1750813154847464,-1.4475460364655248,0.9675388648346654,2.272226466671796,79.62256002763863,36.51857928659244,1.207542450650089,10,-1.339996337890625,2.910003662109375,4.845005035400391,0.8750038146972656,-7.239997863769517,3,-0.1066721174315125,-2.8333969125912364,72.2699966430664,1.2985168104307228,71.41000366210938,-1.3272714662227771,72.44999694824219,-0.1066721174315125
11765,2019-10-11,72.61000061035156,73.86000061035156,72.52999877929688,73.30999755859375,2165400.0,-0.0031575472144748096,-2.093025318926208,-0.8641963680204958,41.507697659415385,43.213506581917734,-0.4810236383908375,0.687528246708041,3.4972483860665875,-2.102668882406178,7.97288180584208,1.3300018310546875,-0.9711652960589703,-0.4639991760253963,-2.8833378571816723,1.9553395051308797,-1.6736685166035414,0.7456701645527488,2.392377793051253,60.063862719528096,20.15727536080403,1.2096693405781391,10,-0.8699989318847656,1.8100013732910156,5.529998779296875,1.7599983215332031,-5.020004272460952,4,-0.10962675964139657,1.577762958609309,72.83999633789062,-2.8333969125912364,72.2699966430664,1.2985168104307228,71.41000366210938,-0.10962675964139657
11766,2019-10-14,72.91999816894531,73.45999908447266,72.52999877929688,73.36000061035156,1277300.0,0.004269350722874821,1.9062537252938512,0.6285776566757493,41.877232702323795,42.20511152638974,-0.864710200811345,0.457703792344347,3.1946142306499326,-2.25481549805329,7.701390269276234,0.9300003051757812,-0.9151784169355182,-0.19000167846679972,-2.575775912563273,2.1957725556296737,-1.3828887955150435,1.002885438581444,1.9747327213210895,69.967946764817,30.204552243636016,1.1928871170482387,10,-1.1799964904785156,1.0700035095214844,5.220001220703125,1.4650001525878906,-5.6699981689453125,0,-0.11492042599895169,-2.093025318926208,72.61000061035156,1.577762958609309,72.83999633789062,-2.8333969125912364,72.2699966430664,-0.11492042599895169
11767,2019-10-15,72.16000366210938,73.58000183105469,72.11000061035156,73.27999877929688,1705800.0,-0.010422305621499595,-1.4098356555019136,2.5454293244555415,43.6911540522794,42.69193178601467,-0.10826172123387323,1.047742029447818,4.001004986962997,-1.3326016161958592,8.409583121505312,1.470001220703125,-0.8538135481670395,-0.8079963684081974,-3.054103036059402,1.4381102992430073,-1.931049702233807,0.315056965417412,2.6292326652833395,31.72697161801519,-9.80910222887028,1.1230533338256055,10,-0.015003204345703125,0.55999755859375,5.662494659423828,2.224994659423828,-4.720001220703125,1,-0.10795455266333098,1.9062537252938512,72.91999816894531,-2.093025318926208,72.61000061035156,1.577762958609309,72.83999633789062,-0.10795455266333098
11768,2019-10-16,72.58000183105469,72.58000183105469,71.16000366210938,72.30999755859375,1613200.0,0.005820373442772642,9.518338513704435,-0.24107629427792915,40.615671585250915,42.15093286193861,-0.2820047075576042,0.5014490093845296,3.6106736266832655,-1.5910813905566386,9.328099676010892,1.4199981689453125,-0.9870897668377268,-0.29149818420410156,-2.421497149935689,1.838500781527486,-1.3564976670699025,0.7735012986616994,2.1058498247218154,52.59258422013371,12.214271544189963,1.0649994828657963,10,-0.2849998474121094,0.1399993896484375,4.009998321533203,2.134998321533203,-6.419998168945298,2,-0.1026454173282908,-1.4098356555019136,72.16000366210938,1.9062537252938512,72.91999816894531,-2.093025318926208,72.61000061035156,-0.1026454173282908
11769,2019-10-17,73.87000274658203,74.91000366210938,72.18000030517578,72.36000061035156,2296300.0,0.017773503485575715,-1.9197853980946942,5.592512009042102,55.5785348690941,42.537636488359205,-1.3660706810970709,-0.8652020376415237,2.322742166324815,-2.708027816702028,9.826246504910856,2.7300033569335938,-0.9966800970480563,1.0190025329589787,-1.0612296489408095,3.099234714858767,-0.02111355799091541,2.059118623908873,-4.25,72.26664225260416,26.17333694542983,1.040116090949895,10,-1.0499992370605469,-1.1500015258789062,2.4499969482421875,0.8649940490722656,-8.139999389648423,3,-0.11005827237753385,9.518338513704435,72.58000183105469,-1.4098356555019136,72.16000366210938,1.9062537252938512,72.91999816894531,-0.11005827237753385
11770,2019-10-18,74.11000061035156,74.83000183105469,72.86000061035156,74.04000091552734,2081700.0,0.0032489218200366654,1.6092694486128163,0.04635734820810534,56.565686146068536,44.66840953368953,-1.553049706999829,-1.142511881945751,2.0621772343692157,-2.7606417155766394,10.341355867751995,1.970001220703125,-0.7175934988296859,1.245500183105463,-0.8650403672696427,3.356040733480569,0.19022990791791017,2.300770458293016,-4.384197845458985,78.66658528645833,26.836206745010628,1.055270275187552,10,-1.2899971008300781,-1.3899993896484375,2.2099990844726562,0.6249961853027344,-9.139999389648452,4,-0.11482933566514897,-1.9197853980946942,73.87000274658203,9.518338513704435,72.58000183105469,-1.4098356555019136,72.16000366210938,-0.11482933566514897
11771,2019-10-21,72.29000091552734,74.36000061035156,71.75,74.36000061035156,1917400.0,-0.024558085006546437,1.5217400919213178,-29.571553133514985,50.81669967896949,46.37474451494702,0.27029190421409055,0.5322971183057348,3.795549014576949,-0.7705611812030497,11.148580975275237,2.6100006103515625,-0.6157082947506041,-0.46499938964844034,-2.4458926575116067,1.515893878214726,-1.4554460235800235,0.5254472442831428,-2.4605141326904345,30.133260091145836,-26.23583214698506,0.9904466339315852,10,0.7450027465820312,0.43000030517578125,4.029998779296875,2.444995880126953,-5.590003967285156,0,-0.06501597064757003,1.6092694486128163,74.11000061035156,-1.9197853980946942,73.87000274658203,9.518338513704435,72.58000183105469,-0.06501597064757003
11772,2019-10-22,70.8499984741211,73.13999938964844,70.83000183105469,72.12999725341797,1576700.0,-0.01991980112282654,-2.500017339637255,0.6183569893741315,50.13428301340371,47.378741699113036,1.813178911366748,1.7576169329469309,5.150392106871365,0.8272867723913464,11.687324387337691,2.30999755859375,-0.7304804424912703,-1.7115016937255803,-3.6395584451305893,0.21655505767942884,-2.6755300694280777,-0.7474733180230828,-0.9189013536987289,0.4901135806901607,-57.77970508502336,0.9640283757025034,10,2.0200042724609375,1.8700027465820312,5.470001220703125,3.884998321533203,-4.299995422363281,1,-0.050811553304917045,1.5217400919213178,72.29000091552734,1.6092694486128163,74.11000061035156,-1.9197853980946942,73.87000274658203,-0.050811553304917045
11773,2019-10-23,71.08000183105469,72.02999877929688,70.68000030517578,71.02999877929688,1609800.0,0.0032463424401851793,-2.5999959309895835,-0.039064921441003264,47.35350534346741,47.57116278336364,1.5607529913369262,1.4092716465790431,4.757163204362001,0.7475305490407891,12.386041627508867,1.3499984741210938,-0.6327748154121053,-1.3604984283447266,-3.3435263791052705,0.6225295224158174,-2.3520124037249985,-0.3689844529644546,-1.0493265797985885,9.45629334367419,-49.20629547533437,0.9915139753802684,10,1.7150001525878906,1.6399993896484375,5.239997863769531,3.6549949645996094,-5.0200042724609375,2,-0.051209894427128866,-2.500017339637255,70.8499984741211,1.5217400919213178,72.29000091552734,1.6092694486128163,74.11000061035156,-0.051209894427128866
11774,2019-10-24,71.80000305175781,72.56999969482422,71.2699966430664,71.2699966430664,1380700.0,0.01012944853904818,-3.905612575393341,10.59948123283491,45.44563281855388,48.00871113437903,0.7573591099961305,0.5048696494345961,3.9575981642019684,0.1668827231797252,13.18022323207203,1.4899978637695312,-0.39777511542249044,-0.5069972991943388,-2.2610192827371094,1.2470246843484318,-1.384008290965724,0.3700136925770465,-1.6717412322846457,26.988008066932746,-27.449603762397576,0.8770109917713863,10,0.9949989318847656,0.9199981689453125,3.8549976348876953,2.9349937438964844,-6.010002136230469,3,-0.07855152019398615,-2.5999959309895835,71.08000183105469,-2.500017339637255,70.8499984741211,1.5217400919213178,72.29000091552734,-0.07855152019398615
11775,2019-10-25,71.91000366210938,72.30999755859375,71.18000030517578,71.7300033569336,1346100.0,0.0015320418617847942,1.3061448512639258,0.3396191106824627,47.3107845223259,48.61243911437926,0.6008025971307518,0.3431553107009222,3.73059785904087,0.1765746279425997,13.522083017825146,1.1299972534179688,-0.2818439964401165,-0.352996826171875,-2.1001397198152034,1.3941460674714534,-1.2265682729935463,0.5205746206497963,-1.6861070057834837,33.424001492707504,-17.619753988014992,0.8735714468216647,10,0.8849983215332031,0.80999755859375,3.529996871948242,2.824993133544922,-5.470001220703125,4,-0.08594075914964971,-3.905612575393341,71.80000305175781,-2.5999959309895835,71.08000183105469,-2.500017339637255,70.8499984741211,-0.08594075914964971
11776,2019-10-28,71.33999633789062,72.4000015258789,71.27999877929688,72.4000015258789,2202000.0,-0.00792667633417321,1.1132023866932494,-5.888907726868139,49.634235202390386,49.27278146439159,1.0316009776624782,0.8404789773054802,4.122021950440242,0.8448546873908356,13.779800247076793,1.1200027465820312,-0.2849167609054746,-0.8495040893554631,-2.6232364057528628,0.9242282270419366,-1.736370247554163,0.037362068843236784,-1.0223775414490603,26.829117005802683,-23.63118852866774,0.8868661581986994,10,1.4550056457519531,1.3800048828125,3.3175048828125,3.395000457763672,-5.589996337890625,0,-0.08929065663273994,1.3061448512639258,71.91000366210938,-3.905612575393341,71.80000305175781,-2.5999959309895835,71.08000183105469,-0.08929065663273994
11777,2019-10-29,72.73999786376953,73.19000244140625,71.18000030517578,71.25,1698600.0,0.019624356570583812,-1.4662644455573914,-1.405651482326522,52.32443715296066,50.57375541635933,-0.31008511766621893,-0.5374606418965726,2.552477141391023,-0.4515675600497673,13.59996138227496,2.0100021362304688,-0.18403994144166802,0.5189975738525447,-1.2710910713133359,2.3090862190184254,-0.37604674873040267,1.4140418964354922,-2.3305313700146115,82.07154603013457,31.7500193914764,0.8950443225829416,10,0.055004119873046875,-0.01999664306640625,1.9175033569335938,1.9949989318847656,-6.599998474121094,1,-0.0830354838178482,1.1132023866932494,71.33999633789062,1.3061448512639258,71.91000366210938,-3.905612575393341,71.80000305175781,-0.0830354838178482
11778,2019-10-30,73.95999908447266,74.38999938964844,72.41000366210938,72.62999725341797,2473300.0,0.016772082162938684,-1.2372971947792204,0.8926199583198923,55.20447269620339,50.53219295270482,-1.4681381423540643,-1.5917703434522963,1.1913442521011746,-1.566549870667302,12.47067855891527,1.9799957275390625,-0.07731783012332016,1.5819988250732422,-0.2412034924258819,3.4052011425723663,0.6703976663236801,2.4935999838228042,-3.4605218473506483,86.60434804309538,38.33729225537735,0.9116011587495588,10,-1.2049980163574219,-1.5699958801269531,1.1375007629394531,0.7749977111816406,-10.40999984741211,2,-0.10018923910817779,-1.4662644455573914,72.73999786376953,1.1132023866932494,71.33999633789062,1.3061448512639258,71.91000366210938,-0.10018923910817779
11779,2019-10-31,69.97000122070311,74.75,68.83999633789061,73.56999969482422,5009000.0,-0.053948051827480525,-1.017063260090376,-2.7067620435276543,40.909095685820326,48.792571790455014,2.1349828026596356,2.389195874616732,4.973527987319173,2.504415331273961,11.94227436913143,5.910003662109389,-0.037166220621500656,-2.3244991302490376,-4.422301798829082,-0.22669646166899327,-3.37340046453906,-1.2755977959590155,4.940002441406264,19.120206135526836,-26.512248554249872,1.0489013342900209,10,1.8249969482422017,2.029998779296889,5.127498626708999,4.764995574951186,-5.840003967285142,3,-0.055881143259898125,-1.2372971947792204,73.95999908447266,-1.4662644455573914,72.73999786376953,1.1132023866932494,71.33999633789062,-0.055881143259898125
11780,2019-11-01,68.36000061035156,70.37000274658203,68.01000213623047,69.83000183105469,3905300.0,-0.023009869690772122,-1.1751176052822174,0.408333845491978,35.587877852582025,47.10048047641197,3.177744547951974,3.8525424037390223,6.351754345933287,4.1842885207498455,12.132521679198005,2.3600006103515625,-0.04019674492964498,-3.7159996032714844,-6.439753410553394,-0.9922457959895752,-5.077876506912446,-2.3541226996305227,6.428602905273436,5.1928573449925,-35.81796362083068,1.3618769036409566,11,3.020000457763672,3.1000022888183594,6.802499771118164,6.374996185302734,-4.450000762939453,4,-0.03759508004502632,-1.017063260090376,69.97000122070311,-1.2372971947792204,73.95999908447266,-1.4662644455573914,72.73999786376953,-0.03759508004502632
11781,2019-11-04,66.55000305175781,68.68000030517578,66.34999847412111,68.58000183105469,2702800.0,-0.026477436255605724,1.0896917445003123,1.3809504037866678,33.372859632794345,45.2381001007887,4.568303365857204,5.478762866461523,7.95445796420006,6.081167785913863,12.539441259402356,2.3300018310546733,-0.39317908011750546,-5.230997467041021,-8.898658129449615,-1.5633368046324279,-7.064827798245318,-3.3971671358367246,8.199996948242188,2.3810064441122596,-38.15989027606142,1.8338303312042954,11,3.9999961853027344,4.079998016357422,8.614995956420898,8.184993743896484,-2.6800041198730398,0,-0.0016529016575101974,-1.1751176052822174,68.36000061035156,-1.017063260090376,69.97000122070311,-1.2372971947792204,73.95999908447266,-0.0016529016575101974
11782,2019-11-05,64.70999908447266,66.93000030517578,64.45999908447266,66.26000213623047,3982900.0,-0.027648443018915114,-1.4097537011812518,0.7635487605045175,28.48552272568952,43.14165758770228,6.0857355961233,7.158081436668169,9.54345962923854,7.990411976123198,12.684435646416132,2.470001220703125,-0.8693334015628125,-6.736001205444339,-11.581241073251746,-1.8907613376369312,-9.158621139348043,-4.313381271540635,9.536000823974604,2.429543029707184,-35.07552932922347,2.4226199339037047,11,4.895000457763672,4.975002288818359,10.525001525878906,10.02499771118164,-1.2999992370605469,1,0.016071718903437615,1.0896917445003123,66.55000305175781,-1.1751176052822174,68.36000061035156,-1.017063260090376,69.97000122070311,0.016071718903437615
11783,2019-11-06,66.66000366210939,66.77999877929689,64.62999725341797,64.70999908447266,2757000.0,0.03013451715694182,-1.0379081800530212,-1.2580649924690732,30.976275627391274,41.53395123312865,3.8474162387489343,5.023814428436239,7.351555166786383,6.123126850050099,13.250096839915692,2.1500015258789205,-1.1353889739692136,-4.505496978759751,-9.780379910019775,0.7693859525002722,-7.14293844438977,-1.8680555131297325,6.803116180419906,21.380023147684888,-11.24347511940804,2.637441465630015,11,2.944995880126939,3.0249977111816264,8.424995422363267,9.519996643066392,-3.3200035095214986,2,-0.007800843742775454,-1.4097537011812518,64.70999908447266,1.0896917445003123,66.55000305175781,-1.1751176052822174,68.36000061035156,-0.007800843742775454
11784,2019-11-07,65.06999969482422,66.91000366210939,64.84999847412111,66.73000335693361,3782900.0,-0.02385244344336801,1.0396047830914559,-0.8512819308974114,27.73401634492339,39.358754768972815,4.897387581449564,6.326211354348359,8.668136332359808,7.769401423404773,13.618427832337806,2.0600051879882812,-1.3501879480111967,-5.707001113891607,-11.573918277285458,0.15991604950224314,-8.640459695588532,-2.773542532194682,7.67287048706055,10.321492933455197,-15.797180899308508,2.9334585816969265,11,4.534999847412109,4.615001678466797,9.165000915527344,10.680000305175781,-1.0999984741210866,3,-0.023359466188603295,-1.0379081800530212,66.66000366210939,-1.4097537011812518,64.70999908447266,1.0896917445003123,66.55000305175781,-0.023359466188603295
11785,2019-11-08,64.65000152587889,65.75,64.19000244140625,65.29000091552734,1904900.0,-0.006454559257954573,1.0,0.3855409504550103,29.788387511383533,37.15366058108316,4.670395995448217,6.449984016783489,8.766797791778046,8.24044599143005,14.517708969275095,1.55999755859375,-1.582572391546364,-5.728999328613298,-12.128186093194245,0.6701874359676481,-8.928592710903771,-2.529405946322825,7.430238968212905,10.244973348082054,-14.731133574181088,3.199593382290475,11,4.819999694824233,4.9000015258789205,9.58499908447267,11.099998474121108,-0.45999908447264204,4,-0.008043376027652038,1.0396047830914559,65.06999969482422,-1.0379081800530212,66.66000366210939,-1.4097537011812518,64.70999908447266,-0.008043376027652038
11786,2019-11-11,64.54000091552734,65.16999816894531,64.0,64.16999816894531,1180200.0,-0.0017014788515901103,-2.295773739805074,-0.5781298428819936,32.04328557694565,34.90019929485927,4.15088922911886,6.2188291621949645,8.548202859252626,8.39195102653133,15.486450781521748,1.1699981689453125,-1.882917715607988,-5.420000076293945,-12.204449690006214,1.3644495374183165,-8.81222488315008,-2.027775269437811,6.751215773295897,18.430063456766334,-9.244999817032358,3.3922248068561314,11,4.834999084472656,4.915000915527344,9.694999694824219,11.209999084472656,-0.1399993896484517,0,-0.009761404697527176,1.0,64.65000152587889,1.0396047830914559,65.06999969482422,-1.0379081800530212,66.66000366210939,-0.009761404697527176
11787,2019-11-12,64.37000274658203,64.75,63.52999877929688,64.41000366210939,1876600.0,-0.002633997002383315,2.3889224443949746,-0.10810977998642932,30.8395419230674,32.192984764510825,3.3623297719297796,6.087400839070597,8.396329473825915,8.605600836330694,16.356404647850837,1.220001220703118,-2.262525426411642,-5.200498199462885,-12.338394934998533,1.937398536072763,-8.769446567230716,-1.6315498316950539,6.046267939582421,24.852152479323657,-4.915652468635322,3.5689483677678253,11,4.769996643066406,4.849998474121094,9.69999885559082,11.379997253417969,-0.6500015258788991,1,-0.007767652530103475,-2.295773739805074,64.54000091552734,1.0,64.65000152587889,1.0396047830914559,65.06999969482422,-0.007767652530103475
11788,2019-11-13,65.12999725341797,66.16000366210939,64.51000213623047,64.80999755859375,1671100.0,0.011806656430138007,-2.58699672430239,-7.999809269499352,30.997146043041965,31.09165702642434,1.3612261502453293,4.996844114840357,7.289256137254,7.892523770901519,16.495894198650706,1.790000915527358,-2.6552091634115698,-4.068003463745114,-11.321261252905558,3.185254325415322,-7.694632358325336,-0.4413745691648927,4.322195365785021,47.33716457799095,16.506487187930517,3.626628894580219,11,1.8200035095214844,4.090003967285156,8.940004348754883,10.620002746582031,0.0500030517578125,2,-0.026408682305227527,2.3889224443949746,64.37000274658203,-2.295773739805074,64.54000091552734,1.0,64.65000152587889,-0.026408682305227527
11789,2019-11-14,65.73999786376953,65.90000152587889,64.70999908447266,64.73999786376953,1638300.0,0.00936589338362892,-1.2452927966833383,3.125002980235081,32.90858130964294,30.793957410542223,0.09845212924912516,3.9490019010549418,6.39884143078811,7.319412993858606,17.989578574816807,1.1900024414062358,-3.224501298664805,-3.0515026092529354,-10.110973849964125,4.007968631458247,-6.58123822960853,0.4782330111026596,2.8830876178465985,84.03022743095796,51.31641864923512,3.5297356203555914,11,0.3650016784667969,3.4800033569335938,8.260002136230469,10.010002136230469,-0.48999786376953125,3,-0.0365074199752039,-2.58699672430239,65.12999725341797,2.3889224443949746,64.37000274658203,-2.295773739805074,64.54000091552734,-0.0365074199752039
11790,2019-11-15,65.59999847412111,66.05000305175781,65.38999938964844,65.87999725341797,1360400.0,-0.002129592245173728,1.1290084414146138,-0.2799987792968608,33.71169986087837,30.831606324773777,-0.21705225244976134,3.6035184649356466,6.264235807727218,7.500812417190005,19.528067456692238,0.660003662109375,-4.001653788832286,-2.7660018920898324,-9.493789859254136,3.961786075074471,-6.129895875671977,0.5978920914923123,2.3100548691703295,78.70706660478075,43.3796991719945,3.3638939835821517,11,-0.36999893188477984,3.620002746582017,8.025001525878892,10.150001525878892,-0.3699951171875,4,-0.024847519684943364,-1.2452927966833383,65.73999786376953,-2.58699672430239,65.12999725341797,2.3889224443949746,64.37000274658203,-0.024847519684943364
11791,2019-11-18,67.58999633789061,67.61000061035156,65.41000366210939,65.41999816894531,3636700.0,0.030335333994779612,-1.0091413919720316,-7.750027247956746,35.85941300164522,31.650927466546637,-2.284223564778358,1.3105465400290086,4.121223713166856,5.558618151230775,20.252036029085723,2.1999969482421733,-4.257878202708611,-0.5410037994384851,-7.015240543110195,5.933232944233225,-3.7781221712743474,2.696114572397377,-4.059997558593729,99.50969942442941,67.19959761249004,3.2371183718358565,11,-2.019996643066392,1.6300048828125142,5.490005493164077,8.16000366210939,-2.6799926757812216,0,-0.05030321172806962,1.1290084414146138,65.59999847412111,-1.2452927966833383,65.73999786376953,-2.58699672430239,65.12999725341797,-0.05030321172806962
11792,2019-11-19,67.25,68.01999664306639,66.98000335693361,67.5,2211100.0,-0.005030276021778857,-1.6329167712900774,-0.11520747048441497,30.640503954035154,31.6136195028404,-1.727726769421821,1.4408865157082147,4.403616810079583,5.914748435039996,20.509986278151356,1.039993286132784,-4.308126341389652,-0.7010002136230469,-7.056022786742588,5.654022359496494,-3.8785115001828245,2.476511072936731,-3.638401184082028,78.06273936991133,50.44679620475969,3.177511286559771,11,-1.4750022888183594,1.970001220703125,5.615001678466797,8.5,-2.55999755859375,1,-0.04237915946648485,-1.0091413919720316,67.58999633789061,1.1290084414146138,65.59999847412111,-1.2452927966833383,65.73999786376953,-0.04237915946648485
11793,2019-11-20,67.44000244140625,68.0,66.77999877929689,66.81999969482422,1486300.0,0.0028253151138475374,-2.4856949788014218,-2.480010986328125,40.650410171624756,33.048774372473886,-2.006450524160414,1.0163089790949726,4.157353766698776,5.737837391111498,20.74828637657418,1.2200012207031108,-4.159915744764675,-0.32899780273437784,-6.512898281465951,5.854902675997195,-3.4209480421001643,2.7629524366314087,-3.652067712402342,82.47750364182883,51.565025238807564,3.0919502393657856,11,-1.6650047302246094,1.779998779296875,4.992498397827148,8.30999755859375,-3.0,2,-0.055160158452472796,-1.6329167712900774,67.25,-1.0091413919720316,67.58999633789061,1.1290084414146138,65.59999847412111,-0.055160158452472796
11794,2019-11-21,66.16000366210939,67.41999816894531,66.05999755859375,67.34999847412111,1868000.0,-0.018979815138781442,1.0451226158038585,-1.9193379683750693,41.666676299742825,34.36858423784714,-0.6208652514619928,1.9521987264657383,5.317346043189033,7.0028601236336385,21.448691648745516,1.3800048828125,-3.751239804153329,-1.326996612548811,-7.245609111433424,4.591615886335809,-4.286302861991118,1.6323096368934955,-2.202786456542981,29.277759566488186,-4.686156468682626,2.959306249442309,11,-0.3850059509277486,3.059997558593736,6.347497940063462,9.58999633789061,-1.4900054931640767,3,-0.014812625494077247,-2.4856949788014218,67.44000244140625,-1.6329167712900774,67.25,-1.0091413919720316,67.58999633789061,-0.014812625494077247
11795,2019-11-22,65.73000335693361,66.61000061035156,65.59999847412111,66.47000122070311,1146800.0,-0.006499399658014937,-1.019988861168996,0.6218496553934687,46.531304077853434,35.978364071281334,-0.024089071121053962,1.99790351330374,5.640178732070254,7.4042145398518215,22.217070519428,1.0100021362304545,-3.5270132877741105,-1.4479969024658033,-7.030051515649177,4.1340577107175704,-4.23902420905749,1.3430304041258836,-1.610274973867206,12.260557678085588,-24.636810277523864,2.7910273065916877,11,0.044994354248032664,3.4499969482421733,7.039999008178697,10.019996643066392,-1.8500022888183807,4,-0.0073026522504044955,1.0451226158038585,66.16000366210939,-2.4856949788014218,67.44000244140625,-1.6329167712900774,67.25,-0.0073026522504044955
11796,2019-11-25,64.97000122070311,66.12000274658203,64.65000152587889,65.91000366210939,2619300.0,-0.011562484366590686,1.161765530859786,1.2702772365016903,51.21043849136855,38.2417970233148,0.8977288855522403,2.3781413708520205,6.2990587014738395,8.138524878043555,23.23259319335585,1.4700012207031392,-3.0778063322425595,-1.8894992828369226,-7.191555321066986,3.4125567553931404,-4.540527301951954,0.7615287362781089,-0.6942621072367103,9.495553663925815,-30.449716695782943,2.6510280191150333,11,1.2949981689453267,4.169998168945327,7.800001144409194,10.77999877929689,-0.20000457763671875,0,0.00400187981138056,-1.019988861168996,65.73000335693361,1.0451226158038585,66.16000366210939,-2.4856949788014218,67.44000244140625,0.00400187981138056
11797,2019-11-26,66.69999694824219,66.76999664306639,64.77999877929689,65.12000274658203,1671500.0,0.026627608050402873,1.3139596261582802,-1.6808405298356741,50.190082356934134,40.37434550263615,-0.521881033367805,0.18176176969599567,4.395692311128414,6.411317899785502,24.652082505400575,1.9899978637695028,-2.6181472094576606,0.1424964904785213,-4.38001220392492,4.665005184881963,-2.1187578567231924,2.403750837680235,-2.274487533591781,61.1939210778633,18.119521072337044,2.261254347201719,11,-0.36499786376954546,2.44000244140625,6.1775054931640625,9.050003051757812,-2.529998779296875,1,-0.026836482279329,1.161765530859786,64.97000122070311,-1.019988861168996,65.73000335693361,1.0451226158038585,66.16000366210939,-0.026836482279329
11798,2019-11-27,66.55000305175781,67.20999908447266,66.26999664306639,66.69999694824219,1283600.0,-0.0022487841581276813,-1.6478691624937554,-0.09493319426537836,58.14981712097243,43.17892725945054,-0.16681932914937647,-0.2654564127728065,4.382794587595953,6.558147167575271,26.10752022498537,0.9400024414062642,-2.2086042453226185,0.36300239562987713,-2.5247146580289126,3.2507194492886597,-1.0808561311995106,1.8068609224592649,-1.9807141479707724,68.59219597376823,20.491803655277806,1.4438585268293918,11,-0.21500396728517046,2.589996337890625,6.244998931884766,9.199996948242188,-2.6300048828125,2,-0.02794891848321912,1.3139596261582802,66.69999694824219,1.161765530859786,64.97000122070311,-1.019988861168996,65.73000335693361,-0.02794891848321912
11799,2019-11-29,66.05999755859375,66.54000091552734,65.51000213623047,66.27999877929689,668800.0,-0.007362967253103925,1.7837598201950635,1.4667344862666258,57.7049079176559,45.84483926575915,0.417227632798145,-0.08790482865201454,4.708270911837104,7.049930414835416,26.666770445312828,1.0400009155273438,-1.7445651269548819,0.06849708557129475,-2.2049399853243585,2.341934156466955,-1.068221449876532,1.2052156210191214,-1.352680345235541,55.078022554419334,2.0987417956570624,1.13671853544783,11,0.27500152587889204,3.0800018310546875,6.697504043579102,9.69000244140625,-1.5899963378906392,4,-0.02452308775444023,-1.6478691624937554,66.55000305175781,1.3139596261582802,66.69999694824219,1.161765530859786,64.97000122070311,-0.02452308775444023
11800,2019-12-02,65.79000091552734,66.62999725341797,65.37000274658203,66.5,1411800.0,-0.004087142795107246,1.5979439825702577,3.2272506588983907,56.71322436362864,48.16192941709064,0.8012728704679688,-0.021416154494971806,4.821393530339648,7.30865647622943,26.955340917698024,1.2599945068359375,-1.319327653259009,-0.07299957275390057,-2.0545468574656525,1.9085477119578513,-1.0637732151097765,0.9177740696019754,-0.9501765249808045,44.53126862646956,-12.288746840395518,0.9907736423558775,12,0.5449981689452983,3.3499984741210938,6.967500686645508,9.959999084472656,0.930000305175767,0,-0.01702390531989939,1.7837598201950635,66.05999755859375,-1.6478691624937554,66.55000305175781,1.3139596261582802,66.69999694824219,-0.01702390531989939
11801,2019-12-03,66.44000244140625,66.55999755859375,65.5,65.58999633789061,1932000.0,0.009879944016317754,-1.0582501259221948,-1.1971932388433593,60.57202618779875,51.48765410973105,-0.03241948423107033,-0.7168336230280374,3.99820415607995,6.669411920064917,26.66815829499048,1.05999755859375,-0.933140258258959,0.5825019836425724,-1.391613115776238,2.556617083061383,-0.40455556606683274,1.5695595333519776,-1.4729711607589167,68.312899326541,7.141446899767502,0.9870575497094042,12,-0.11500167846679688,2.6999969482421875,6.317499160766602,9.30999755859375,-0.17000579833985796,1,-0.038531024672202596,1.5979439825702577,65.79000091552734,1.7837598201950635,66.05999755859375,-1.6478691624937554,66.55000305175781,-0.038531024672202596
11802,2019-12-04,65.75,66.84999847412111,65.72000122070311,66.73999786376953,1445700.0,-0.010385346418594232,-1.1523851044504954,-1.1646950059239385,53.189316642844425,52.88086593986656,0.4720756256942309,0.058054468439607376,4.495693069993223,7.377604868505614,25.705878681597305,1.1299972534179972,-0.5600064312665864,-0.15950050354004475,-2.059754579284885,1.7407535722047953,-1.1096275414124648,0.7906265343323753,-0.6608501048559106,20.652065745608944,-40.52322858884007,0.9501270378724176,12,0.2849998474121094,3.3899993896484375,7.007501602172852,10.0,1.75,2,-0.014904994021803897,-1.0582501259221948,66.44000244140625,1.5979439825702577,65.79000091552734,1.7837598201950635,66.05999755859375,-0.014904994021803897
11803,2019-12-05,66.13999938964844,66.58000183105469,65.34999847412111,66.0,1487100.0,0.005931549652447687,1.4117611859918642,-0.14141383004138378,52.10527287956871,54.04071000429166,-0.13602652823234962,-0.3930517741281818,3.9530730710266226,7.011761279146867,24.760748256195292,1.2300033569335795,-0.3537073415656238,0.25649909973144247,-1.6145231875213284,2.1275213869842133,-0.679012043894943,1.192010243357828,-0.9336156245874605,52.66672770182197,-5.385515228543213,0.9355111436263864,12,-0.20999908447265625,3.0,6.617502212524414,9.610000610351562,0.410003662109375,3,-0.029785322632032707,-1.1523851044504954,65.75,-1.0582501259221948,66.44000244140625,1.5979439825702577,65.79000091552734,-0.029785322632032707
11804,2019-12-06,63.54999923706055,66.80000305175781,63.02000045776367,66.80000305175781,4137000.0,-0.03915936160400468,1.3261527121291972,-23.21441416893733,41.42259240590693,53.473075374075385,2.285114133462102,2.1894914126923766,6.32593905707148,9.62004330624579,24.220610076731308,3.7800025939941406,-0.08951089073337926,-2.2575010299682674,-4.374915778044922,-0.14008628189160532,-3.316208404006602,-1.1987936559299328,4.469997406005845,13.838095399353142,-39.88293820987723,1.05870737403833,12,1.5650005340576172,5.335000991821289,9.022502899169922,12.200000762939453,4.659999847412109,4,0.005822170516549541,1.4117611859918642,66.13999938964844,-1.1523851044504954,65.75,-1.0582501259221948,66.44000244140625,0.005822170516549541
11805,2019-12-09,64.12999725341797,64.91000366210939,62.43999862670898,62.86999893188477,2603800.0,0.009126640807560982,-1.3301946036401633,-0.3876913361871126,33.586331648688684,51.51484128044429,1.6251937798945164,1.6533042825110158,5.585229382936802,9.02372395006968,23.5225890732236,2.470005035400412,-0.09301314160670415,-1.6515027999877958,-3.840328852837544,0.5373232528619454,-2.74591582641267,-0.5570897735629217,3.7899994659423726,38.32196565042318,-9.2102498893261,1.0944130264248721,12,0.6950016021728516,2.275003433227539,7.7675018310546875,11.229999542236328,5.0500030517578125,0,0.0053017929494301175,1.3261527121291972,63.54999923706055,1.4117611859918642,66.13999938964844,-1.1523851044504954,65.75,0.0053017929494301175
11806,2019-12-10,63.90999984741211,64.37999725341797,63.459999084472656,64.16999816894531,1636100.0,-0.0034304914303443512,1.7058909327543939,-0.20634814911247737,33.97311918299542,49.71295648333998,1.876334081582172,1.9222377223768063,5.638000565646706,9.229148547444197,22.727071576993772,0.9199981689453125,-0.03624059532296542,-1.8400001525878906,-4.1202773942800235,0.44027708910424224,-2.98013877343395,-0.6998615317418313,3.790796948242175,33.33336216702493,-9.909938802305632,1.140138620846066,12,0.9149990081787109,1.6499996185302734,7.510002136230469,11.03499984741211,5.329998016357422,1,0.043968101705523344,-1.3301946036401633,64.12999725341797,1.3261527121291972,63.54999923706055,1.4117611859918642,66.13999938964844,0.043968101705523344
11807,2019-12-11,63.86999893188477,64.15000152587889,63.11000061035156,64.0,1923000.0,-0.0006258944707062675,3.837167215209217,0.5000073360036114,32.61925023131501,46.87622682893361,1.6457519108246075,2.0267726525706067,5.529429047664614,9.24764951548672,21.788263460642003,1.0400009155273295,-0.03861971926978924,-1.8550008773803697,-4.2087623385353865,0.49876058377464716,-3.031881607957878,-0.6781201468028613,3.620365937011705,32.79813884959024,-5.255831216446218,1.176880730577507,12,0.7749996185302663,1.3599987030029084,6.720001220703118,10.244998931884759,5.390003204345696,2,0.037576291706864495,1.7058909327543939,63.90999984741211,-1.3301946036401633,64.12999725341797,1.3261527121291972,63.54999923706055,0.037576291706864495
11808,2019-12-12,63.40999984741211,64.55000305175781,63.099998474121094,63.790000915527344,2216600.0,-0.007202115111403673,-1.899998092658643,2.9230611226856844,35.44970469377647,44.40342647072478,1.8031179124036072,2.4783744458832757,5.874034175078094,9.672557548118505,21.637684201573403,1.4500045776367188,-0.0655125310985909,-2.2290000915527344,-4.790791983103389,0.33279179999792063,-3.509896037328062,-0.9481041457774069,3.87835037179687,22.247711840160974,-16.217591216260757,1.2808959457753286,12,1.2349987030029297,1.8199977874755717,6.2350006103515625,9.759998321533203,8.439998626708984,3,0.06450086993265947,3.837167215209217,63.86999893188477,1.7058909327543939,63.90999984741211,-1.3301946036401633,64.12999725341797,0.06450086993265947
11809,2019-12-13,63.34000015258789,64.98999786376953,63.1500015258789,63.36999893188477,2352300.0,-0.0011039220153392648,-7.975678743556545,0.07894393414648258,36.85365692959841,42.19680786694364,1.6167267241285401,2.4868557178956223,5.79901225139038,9.702711107821699,21.346087870141154,1.839996337890632,-0.22124175685488012,-2.178999900817871,-4.938114710829922,0.5801149091941866,-3.5585573058238964,-0.7994424958118458,3.75441600292109,35.29418804518416,-6.217915742741468,1.3795574050060282,12,1.3049983978271484,1.8899974822997905,6.305000305175781,9.829998016357422,8.53000259399414,4,0.05067892155726139,-1.899998092658643,63.40999984741211,3.837167215209217,63.86999893188477,1.7058909327543939,63.90999984741211,0.05067892155726139
11810,2019-12-16,63.97000122070313,64.41000366210939,63.29999923706055,63.63999938964844,1716400.0,0.009946338279089861,-1.198023915457451,-11.000508646996614,44.41963753529463,40.40209801666541,0.783837936224792,1.8218872160858766,4.993180738704659,9.047938460173917,21.14163931180181,1.1100044250488423,-0.4607814809238562,-1.467498970031734,-4.311528214373219,1.3765302743097507,-2.8895135922024835,-0.04548434786098454,2.9382382336538555,46.0319062189681,0.4505120819665507,1.4220146221707424,12,0.674997329711907,1.259996414184549,5.67499923706054,9.19999694824218,7.959999084472649,0,0.0662810345921534,-7.975678743556545,63.34000015258789,-1.899998092658643,63.40999984741211,3.837167215209217,63.86999893188477,0.0662810345921534
11811,2019-12-17,64.19000244140625,64.76999664306639,63.75,63.75,1727500.0,0.003439131100593462,-3.6363226522401906,1.3333333333333046,33.154392382481674,38.17599532106955,0.23591947890921006,1.4062035279550003,4.605307088476735,8.790621418286008,21.821693839558197,1.019996643066392,-0.6741600490780115,-1.0774980545043888,-3.782868898776698,1.6278727897679204,-2.4301834766405364,0.27518736763176577,2.539507379844821,57.67218620572729,13.484633336285633,1.3526854221361535,12,0.42999839782714844,1.039995193481431,5.319999694824219,8.84499740600586,9.769996643066406,1,0.07773792917868305,-1.198023915457451,63.97000122070313,-7.975678743556545,63.34000015258789,-1.899998092658643,63.40999984741211,0.07773792917868305
11812,2019-12-18,64.40000152587889,64.76999664306639,63.65999984741211,64.02999877929689,2150200.0,0.0032715232354809665,1.0000068733718956,0.840910667221464,35.6857462429559,36.35160347255701,-0.20754047903403716,1.024256292082569,4.25994183785042,8.541913418397812,22.801339271575934,1.1099967956542827,-0.869417555014266,-0.7249990463256921,-3.2871332220348677,1.8371351293834906,-2.006066134180287,0.5560680415288957,2.1579278475905,68.78325246441558,26.539178092448097,1.2810670878545911,12,0.2199993133545064,0.8299961090087891,5.014999389648452,8.539997100830092,8.26999664306642,2,0.07515522085734272,-3.6363226522401906,64.19000244140625,-1.198023915457451,63.97000122070313,-7.975678743556545,63.34000015258789,0.07515522085734272
11813,2019-12-19,63.72000122070313,64.93000030517578,63.4900016784668,64.5,2377700.0,-0.010559010699751403,-1.322582431443004,-2.108089160154379,34.805212562942515,35.61633904556097,0.10402198496907289,1.4875409672782567,4.7661589709430885,9.170874084640893,23.770661919869916,1.4399986267089844,-1.202763731214418,-1.2189992904663072,-3.607762187969236,1.1697636070366286,-2.4133807392177786,-0.024617841714842825,2.6732109228958407,30.97830593933026,-9.24404434325977,1.1943814487514672,12,-0.005002975463874293,1.509996414184549,5.459999084472649,8.98499679565429,8.869995117187493,3,0.0869428877808518,1.0000068733718956,64.40000152587889,-3.6363226522401906,64.19000244140625,-1.198023915457451,63.97000122070313,0.0869428877808518
11814,2019-12-20,65.18000030517578,65.41999816894531,63.81999969482422,64.09999847412111,4150400.0,0.02291272844480563,1.0512833052936343,-1.384619899057078,46.56917518429836,37.058877216184264,-1.2297694348736243,-0.05232466480467224,3.127383393572501,7.688564240439177,24.28351780136469,1.6999969482421804,-1.38149416631272,0.28999996185302734,-2.032594129354706,2.6125940530607608,-0.8712970837508465,1.451297007456894,1.0550832977475864,88.67934034494237,46.97781555873824,1.1612970456038683,12,-0.9200019836425781,0.04999732971189985,2.905000686645508,7.524997711181641,7.9199981689453125,4,0.1023319751107099,-1.322582431443004,63.72000122070313,1.0000068733718956,64.40000152587889,-3.6363226522401906,64.19000244140625,0.1023319751107099
11815,2019-12-23,65.25,65.41000366210939,64.45999908447266,65.30999755859375,2103100.0,0.0010739443770555468,6.307453051642503,-0.055553200808150044,42.83993507208904,38.04407898163911,-1.2563028579466433,-0.1687823822923491,2.88314920853216,7.544381510332272,24.610163506577052,0.950004577636733,-1.5918010439342325,0.3839998245239258,-1.9118123933259312,2.679812042373783,-0.7639062844010027,1.5319059334488543,0.8332802038747928,91.19178870096475,50.67297947642169,1.1479061089249287,12,-0.9900016784667969,-0.0200023651123189,2.4125003814697266,7.454998016357422,6.930000305175781,0,0.10145598079052931,1.0512833052936343,65.18000030517578,-1.322582431443004,63.72000122070313,1.0000068733718956,64.40000152587889,0.10145598079052931
11816,2019-12-24,65.23000335693361,65.61000061035156,65.01999664306639,65.25,741900.0,-0.0003064619627033416,-1.6817748339776626,0.33329094608318127,46.596876937933274,39.5971486157078,-1.1503435910563837,-0.13524223700107996,2.7150929840587708,7.489485301563306,24.462568976359773,0.5900039672851705,-1.461263214645811,0.351003074646016,-1.9502269079775516,2.6522330572695836,-0.7996119166657678,1.5016180659577998,0.7075455838545537,82.07559222305261,37.430915548937584,1.1506149913117836,12,-0.8750038146972798,-5.7220459268592094e-06,1.9949970245361186,7.474994659423814,8.919998168945298,1,0.10271342332423772,6.307453051642503,65.25,1.0512833052936343,65.18000030517578,-1.322582431443004,63.72000122070313,0.10271342332423772
11817,2019-12-26,64.91000366210939,65.36000061035156,64.22000122070311,65.20999908447266,1343400.0,-0.004905713296888936,2.8000076294139813,15.00228920260438,41.87584533175306,40.31116424214965,-0.7457261069901762,0.046145748953662746,2.8639447871229464,7.75560246862382,24.936536657621573,1.1399993896484517,-1.2846128688541967,0.1205030441284265,-2.015854449133087,2.2568605373899473,-0.9476757025023375,1.1886817907591833,0.8876432661156031,66.9812593905485,22.386699351655537,1.0681787466307595,12,-0.5300025939941548,0.3199939727782919,2.4849967956542827,6.464996337890611,10.09999847412108,3,0.13942373920471862,-1.6817748339776626,65.23000335693361,6.307453051642503,65.25,1.0512833052936343,65.18000030517578,0.13942373920471862
11818,2019-12-27,64.69000244140625,65.19999694824219,64.48999786376953,65.0,1366100.0,-0.0033893268878609772,1.0000214915108532,1.0333409628443306,60.961583747020775,42.9898227774188,-0.3632631900060943,0.12612199551350045,2.893173116052452,7.908717883755628,25.731738278880723,0.7099990844726562,-1.0945431185547392,-0.006498146057126064,-1.9755567944901173,1.9625605023758652,-0.9910274702736217,0.9780311781593696,0.9733385547581008,48.60348053652944,0.11354216033316078,0.9845293242164943,12,-0.2350025177001953,0.5299968719482422,2.807497024536133,6.254997253417969,11.939994812011719,4,0.12335748069830488,2.8000076294139813,64.91000366210939,-1.6817748339776626,65.23000335693361,6.307453051642503,65.25,0.12335748069830488
11819,2019-12-30,64.44000244140625,64.83000183105469,64.31999969482422,64.62999725341797,1310900.0,-0.003864584797727333,-1.3721012757048314,0.6128913171884229,53.182807995989506,43.96350838416268,0.06613626306210563,0.26196425623345476,2.9039749309413025,8.068303259837535,26.245503971313124,0.5100021362304688,-0.8823100247171425,-0.1754983901977596,-2.038834951274495,1.687838170878976,-1.1071666707361203,0.7561698903406082,1.094404859979889,15.827432899720934,-32.54630045750211,0.9316682805383671,12,0.10999870300292969,0.48999595642089844,3.057497024536133,5.234996795654297,13.55999755859375,0,0.12647414009481106,1.0000214915108532,64.69000244140625,2.8000076294139813,64.91000366210939,-1.6817748339776626,65.23000335693361,0.12647414009481106
11820,2019-12-31,64.66999816894531,64.94000244140625,64.19999694824219,64.43000030517578,1822100.0,0.0035691452331676476,-1.1142875826966463,-1.2631811428341966,57.78687851814452,46.700451288125215,-0.06048320561265541,-0.05928084201819672,2.4247848081343477,7.735698353087315,26.748927049366333,0.7400054931640625,-0.6672547292239699,0.11049747467041016,-1.6696804655360324,1.8906754148768528,-0.7795914954328111,1.0005864447736315,0.7406327854537409,33.33333333333333,-16.243011864196426,0.8900889701032199,12,-0.11999702453613281,0.1550006866455078,2.8275012969970703,5.005001068115234,12.25,1,0.13035411386827422,-1.3721012757048314,64.44000244140625,1.0000214915108532,64.69000244140625,2.8000076294139813,64.91000366210939,0.13035411386827422
11821,2020-01-02,63.88000106811523,65.26000213623047,63.4000015258789,64.66999816894531,2178900.0,-0.012215820677252576,-1.125719616959954,-3.291683885939566,50.08882908227553,48.3007938258274,0.7609363687960453,0.5576866469143553,3.0099428363174994,8.395416150069089,27.45744264082183,1.8600006103515696,-0.4733641678973868,-0.5514995574951271,-2.1176320173574297,1.0146329023671825,-1.3345657874262784,0.23156667243602413,1.411804593176221,24.489784002397723,-26.08492021842139,0.7830662299311537,1,0.6250000000000071,0.944997787475593,3.5974979400634837,5.79499816894532,12.840000152587898,3,0.12993110673574138,-1.1142875826966463,64.66999816894531,-1.3721012757048314,64.44000244140625,1.0000214915108532,64.69000244140625,0.12993110673574138
11822,2020-01-03,64.76999664306639,65.11000061035156,63.349998474121094,63.349998474121094,2371000.0,0.013932303695520565,-1.478879444665327,-1.797472633068201,61.221121385078156,51.23589480606469,-0.07940646513470995,-0.4316222606126985,1.967649362205762,7.38889360695957,28.437491479734746,1.7600021362304688,-0.3800579189265392,0.387496185302723,-1.0619160595164487,1.8369084301218948,-0.33720993710686287,1.1122023077123089,0.4900054931640767,74.34531132663258,19.35351104324984,0.7247061224095864,1,-0.2899971008300639,0.05500221252442827,2.9325027465820455,4.905002593994155,12.870002746582045,4,0.14482021567028514,-1.125719616959954,63.88000106811523,-1.1142875826966463,64.66999816894531,-1.3721012757048314,64.44000244140625,0.14482021567028514
11823,2020-01-06,64.16999816894531,65.44999694824219,64.06999969482422,65.05999755859375,2490400.0,-0.009263524860554484,-1.532113559369488,-0.6267609417478921,56.297419718962146,52.31681086547177,0.6606067229063086,0.013935889305045635,2.3978230196399863,7.828573558808415,29.12568229492229,1.3799972534179688,-0.21593098208001038,-0.11400222778320312,-1.3052942994431334,1.077289843876727,-0.7096482636131753,0.481643808046762,-1.7299995422363352,39.04763288780059,-17.67421969596265,0.5956460358299656,1,0.3100013732910156,0.6550006866455078,3.5675010681152344,5.505001068115234,12.360000610351562,0,0.1689263561882275,-1.478879444665327,64.76999664306639,-1.125719616959954,63.88000106811523,-1.1142875826966463,64.66999816894531,0.1689263561882275
11824,2020-01-07,63.91999816894531,64.62000274658203,63.709999084472656,63.93000030517578,2518500.0,-0.003895901622777087,-3.2325721686982134,0.01123836302227099,49.59739789054671,53.06764006752263,0.7968798734127773,0.308914761411927,2.4483804187329383,7.954133595295133,28.86561348262026,0.910003662109375,-0.08911065230007864,-0.3825021743774357,-1.5367150306890665,0.771710681934195,-0.9596086025332511,0.19460425377837964,-1.4197995758056692,27.142862332925223,-29.65346074762895,0.5771064281558165,1,0.5600013732910156,0.7250003814697266,3.8175010681152344,5.755001068115234,13.25,1,0.19884229425162347,-1.532113559369488,64.16999816894531,-1.478879444665327,64.76999664306639,-1.125719616959954,63.88000106811523,0.19884229425162347
11825,2020-01-08,64.47000122070311,64.66999816894531,63.83000183105469,63.90999984741211,2040800.0,0.008604553621921252,-1.3333315672634216,-55.98817696414808,52.14066814510805,53.683616868319824,0.13924111820658425,-0.22589158340727522,1.6976675842012696,7.263263236456609,28.34358425093496,0.839996337890625,0.12352721827144819,0.15050067901610475,-1.0030297236553025,1.3040310816875191,-0.4262645223195989,0.7272658803518084,-1.910806660461418,53.33350287555654,-3.213560532948179,0.5767652013357072,1,-0.07000350952147016,0.17499732971192827,3.267498016357436,5.204998016357436,12.750000000000014,2,0.2098650306051495,-3.2325721686982134,63.91999816894531,-1.532113559369488,64.16999816894531,-1.478879444665327,64.76999664306639,0.2098650306051495
11826,2020-01-09,66.72000122070311,66.81999969482422,64.65000152587889,64.91999816894531,2585200.0,0.03489995280591773,1.1699981689453267,3.2142832814490925,63.51983289999262,56.088504375902005,-2.0977797117273553,-2.376419673136141,-0.7126593517771624,4.858023048325435,26.99660755241994,2.349998474121108,0.1833291062913247,2.260000610351554,0.7026471766858009,3.817354044017314,1.4813238935186774,3.0386773271844305,-4.1029906127014115,97.11820060683306,40.37904315239577,0.7786767168328784,1,-1.6350021362304545,-2.0750026702880717,1.017498016357436,2.954998016357436,11.319999694824233,3,0.15287764930491576,-1.3333315672634216,64.47000122070311,-3.2325721686982134,63.91999816894531,-1.532113559369488,64.16999816894531,0.15287764930491576
11827,2020-01-10,66.26999664306639,66.87999725341797,65.91999816894531,66.76000213623047,1621400.0,-0.006744672802809881,1.6301498714491753,-0.2722248124443791,65.26945040888111,56.56715622721981,-1.6031621758211543,-1.8312852330433174,-0.47664953546579625,5.146838258009197,25.417648395275055,0.9599990844726562,0.26673762860302475,1.6899961471557532,-0.03660046648265336,3.4165927607941526,0.8266978403365499,2.5532944539749565,-3.4848664715917934,80.75706742270677,19.90178876768389,0.8632983068191998,1,-1.1549987792968608,-1.6099987030029155,1.4625034332275533,3.405002593994155,10.740005493164077,4,0.15768832212141182,1.1699981689453267,66.72000122070311,-1.3333315672634216,64.47000122070311,-3.2325721686982134,63.91999816894531,0.15768832212141182
11828,2020-01-13,67.5,67.75,66.01000213623047,66.25,2296500.0,0.018560486181378177,-1.0115631918290307,-2.550991810170262,64.2857209970084,57.80081322733302,-2.673831408985265,-2.8871932064359243,-1.9500973187547004,3.769943375044676,24.21614621278581,1.7399978637695312,0.3448700254412955,2.7154994964599553,0.6389899814289492,4.792009011490961,1.6772447389444523,3.7537542539754583,-4.469177803608801,93.81188259044325,34.9693680423401,1.0382547575155012,1,-1.9500007629394531,-2.405000686645508,0.08749961853027344,2.174999237060547,9.099998474121094,0,0.15022221317997686,1.6301498714491753,66.26999664306639,1.1699981689453267,66.72000122070311,-1.3333315672634216,64.47000122070311,0.15022221317997686
11829,2020-01-14,66.55000305175781,67.59999847412111,66.19000244140625,67.26000213623047,2224400.0,-0.014074028862847254,1.0287832964668349,-0.567999267578125,57.222245298805504,57.73807620296201,-1.5567656529985214,-1.7754064701704237,-1.1309739047942884,4.557411064633939,23.33043743403829,1.409996032714858,0.4757664528811034,1.6050024032592773,-0.4974622127166697,3.7074670192352173,0.5537700952713038,2.656234711247251,-3.1416466310779114,69.38781865387834,14.032619210649095,1.0512323079879715,1,-1.0000038146972656,-1.4550037384033203,0.9849967956542969,3.1249961853027344,10.30999755859375,1,0.14996236318392553,-1.0115631918290307,67.5,1.6301498714491753,66.26999664306639,1.1699981689453267,66.72000122070311,0.14996236318392553
11830,2020-01-15,68.20999908447266,68.88999938964844,66.68000030517578,66.68000030517578,2089100.0,0.02494359063250262,-1.8888899970080781,-2.1549306368940804,64.00375016581751,59.2841785455778,-2.9746177139714263,-3.2690726452017316,-2.853349428981872,2.742409545109979,22.73213028590324,2.339996337890625,0.5269128820061866,3.0529985427856445,0.547954799065451,5.558042286505831,1.8004766709255478,4.305520414645741,-4.4543111774471456,83.96224887313431,30.665649460819758,1.2525218718600943,1,-2.0900001525878906,-2.5450000762939453,-1.2099990844726562,0.8800029754638672,8.160003662109375,2,0.131359026605123,1.0287832964668349,66.55000305175781,-1.0115631918290307,67.5,1.6301498714491753,66.26999664306639,0.131359026605123
11831,2020-01-16,69.18000030517578,69.19000244140625,68.06999969482422,68.44999694824219,2071600.0,0.014220806827776933,1.986643609175525,0.47712675775406405,68.91053667990712,60.13855802278102,-3.479676944337456,-4.0539141829485175,-3.817394213724924,1.646378535903068,22.49449813232795,1.1200027465820312,0.6880639971481344,3.7734998703002987,0.736470588174214,6.810529152426376,2.2549852292372634,5.292014511363341,-4.910881249887979,99.69412467394297,46.14040226016717,1.5185146410630403,1,-2.729999542236328,-3.0349998474121094,-3.565000534057617,-0.37999916076660156,5.349998474121094,3,0.11621857299884719,-1.8888899970080781,68.20999908447266,1.0287832964668349,66.55000305175781,-1.0115631918290307,67.5,0.11621857299884719
11832,2020-01-17,69.23999786376953,69.83000183105469,68.88999938964844,69.26999664306639,1629800.0,0.0008672673941758635,-1.575364227336385,-0.04109402924237469,70.440250063407,61.70998361660822,-3.1725516529878064,-3.934440513403871,-3.8112974479602997,1.4504789062553414,22.33744694264383,0.94000244140625,0.8263992977949641,3.5914976119995146,0.1480222609434776,7.034972963055559,1.869759936471496,5.313235287527533,-4.3803728021475195,84.55486873246187,29.12021516950699,1.7217376755280211,1,-2.4699974060058594,-2.7749977111816406,-4.04749870300293,-0.5649967193603516,6.430000305175781,4,0.12709421321866476,1.986643609175525,69.18000030517578,-1.8888899970080781,68.20999908447266,1.0287832964668349,66.55000305175781,0.12709421321866476
11833,2020-01-21,69.26000213623047,69.41999816894531,68.55000305175781,68.69000244140625,1592800.0,0.00028891208951642433,-1.0470510093258296,-19.000762970507473,72.11010272390538,64.21139526475918,-2.6760213834934348,-3.7082449092021648,-3.826476316595617,1.289157810984321,21.954782692490454,0.8699951171875,1.0973686586143288,3.3345018386840763,-0.33937432129947354,7.008377998667633,1.4975637586922943,5.171439918675858,-3.704524326887878,84.34066509886775,22.908846852269093,1.836938079991777,1,-2.4300003051757812,-2.795001983642578,-4.322504043579102,-0.5850009918212891,2.75,1,0.11189719550912214,-1.575364227336385,69.23999786376953,1.986643609175525,69.18000030517578,-1.8888899970080781,68.20999908447266,0.11189719550912214
11834,2020-01-22,71.8499984741211,72.12999725341797,69.66000366210939,69.69999694824219,3200300.0,0.03739526794694936,-1.215252712212928,3.771934521021001,77.0739188522072,66.98175645443686,-4.495613876479652,-6.084896360206699,-6.3301933551103104,-1.4325211108390477,22.52315262355962,2.8699951171875,1.313204438685105,5.590998268127436,1.0852836904948902,10.096712845759988,3.338140979311163,7.8438555569437085,-5.696087301738814,94.86240484249842,28.642157381298688,2.2528572888162763,1,-3.4599990844726562,-4.209999084472656,-6.912500381469727,-3.174997329711914,-1.3899993896484375,2,0.06610995269138176,-1.0470510093258296,69.26000213623047,-1.575364227336385,69.23999786376953,1.986643609175525,69.18000030517578,0.06610995269138176
11835,2020-01-23,71.87000274658203,72.44999694824219,71.11000061035156,71.5199966430664,2422700.0,0.0002784171591616591,-1.29059561537358,0.16279342098259433,81.9855908916404,69.03350734239774,-3.749878838016784,-5.885257747013256,-6.248367116720502,-1.6039504619559182,23.16958464154828,1.339996337890625,1.6455038137888351,5.2800024032592745,0.1561469554392403,10.403857851079309,2.7180746793492574,7.841930127169292,-4.759917801234039,86.75811494613261,14.628900860924034,2.561927723910019,1,-2.6850051879882812,-3.995004653930664,-6.932504653930664,-3.1950016021728516,3.2999954223632812,3,0.06943088455644797,-1.215252712212928,71.8499984741211,-1.0470510093258296,69.26000213623047,-1.575364227336385,69.23999786376953,0.06943088455644797
11836,2020-01-24,71.93000030517578,72.73999786376953,71.23999786376953,72.08000183105469,2035700.0,0.000834806682912026,1.040825223822499,-0.42856831458714795,80.70326506575944,70.74837563760643,-3.3448667675058914,-5.710344272187584,-6.200191272051995,-1.8162422242614866,24.093131572495313,1.5,2.1012400481473605,5.005000114440918,-0.5981476742206127,10.608147903102449,2.2034262201101598,7.806574008771676,-3.858731199306831,80.66829208781644,8.455079107713289,2.801573894330764,1,-2.5550003051757812,-3.8850021362304688,-6.992502212524414,-3.2549991607666016,4.220001220703125,4,0.06172671239495009,-1.29059561537358,71.87000274658203,-1.215252712212928,71.8499984741211,-1.0470510093258296,69.26000213623047,0.06172671239495009
11837,2020-01-27,73.95999908447266,74.66000366210938,70.88999938964844,71.05999755859375,4428500.0,0.028221865295207094,-1.3271646655191172,-19.33314683891969,87.394950146672,73.31606776534684,-4.659298761645303,-7.4073557474047504,-8.090717196112024,-3.9806126992480984,24.79253079004209,3.7700042724609375,2.601025343841627,6.582499122619623,0.25023608672583464,12.914762158513412,3.416367604672729,9.748630640566518,-4.954984227023587,88.54329774614472,11.633583306945965,3.166131517946894,1,-3.5349960327148438,-4.954998016357422,-9.03499984741211,-5.284997940063477,4.599998474121094,0,0.007706864546782821,1.040825223822499,71.93000030517578,-1.29059561537358,71.87000274658203,-1.215252712212928,71.8499984741211,0.007706864546782821
11838,2020-01-28,72.66999816894531,74.0,72.33000183105469,73.94999694824219,2743800.0,-0.017441873059706015,1.4202786377708978,-0.4413786571746525,80.9624804540703,75.95387167148738,-2.859519619596327,-5.785485215792704,-6.697858363500529,-2.847420991846718,25.529726410372827,1.6699981689453125,2.8212918114166428,4.893498420715332,-1.7249330161114074,11.511929857542071,1.5842827023019623,8.202714139128702,-2.533985550564182,60.199890136718636,-22.05468372113073,3.3092157184133706,1,-1.9999961853027344,-3.664997100830078,-7.744998931884766,-3.994997024536133,4.3600006103515625,1,0.04128251101679559,-1.3271646655191172,73.95999908447266,1.040825223822499,71.93000030517578,-1.29059561537358,71.87000274658203,0.04128251101679559
11839,2020-01-29,72.58999633789062,72.98999786376953,72.43000030517578,72.79000091552734,1656800.0,-0.001100892157293032,-1.1538506683099314,0.15625372529385118,79.72178967898468,77.70032050628372,-2.0480142107412433,-5.3372433316771435,-6.533472687742872,-2.893233540731913,26.195192144417632,0.55999755859375,3.0957894911526864,4.40599689483642,-2.349642930150125,11.161636719822965,1.0281769823431546,7.783816807329686,-1.6999969482421875,45.092706145197134,-39.133948798415126,3.3778199124932717,1,-1.2249946594238281,-3.5849952697753906,-8.117498397827148,-3.9149951934814453,3.4600067138671875,2,-0.00799000180355991,1.4202786377708978,72.66999816894531,-1.3271646655191172,73.95999908447266,1.040825223822499,71.93000030517578,-0.00799000180355991
11840,2020-01-30,73.0999984741211,73.16000366210938,71.0,72.44999694824219,2674800.0,0.007025790907283058,4.610312404014783,-3.2499332443257676,76.76172042762994,78.57267425603071,-2.0019502223965873,-5.463421691526435,-6.9469116085319484,-3.5208152441644813,26.325104949954593,2.160003662109375,3.342036918677948,4.494499015808103,-2.3887266069456246,11.377724638561837,1.052886204431232,7.936111827184973,1.5600051879882812,58.62059893714762,-22.984964700276763,3.4416128113768663,1,-1.4949951171875,-4.094997406005859,-8.355000495910645,-4.424997329711914,-0.589996337890625,3,-0.036114903485026106,-1.1538506683099314,72.58999633789062,1.4202786377708978,72.66999816894531,-1.3271646655191172,73.95999908447266,-0.036114903485026106
11841,2020-01-31,72.18000030517578,73.16000366210938,71.86000061035156,72.72000122070312,1999200.0,-0.012585474530085072,-1.2033944331296673,-0.8307686890383464,73.84989488799755,78.9515236809852,-0.6835303147388458,-4.099931622382357,-6.003203153046911,-2.6733661339073223,25.952360197610396,1.3000030517578125,3.7413696009464843,3.159500885009763,-3.521997497632384,9.84099926765191,-0.18124830631131772,6.500250076330843,2.406803283691403,34.21749213788749,-45.53341455943723,3.3407491913210747,1,-0.5749969482421875,-3.174999237060547,-7.435002326965332,-3.5049991607666016,0.779998779296875,4,0.04142418746367249,4.610312404014783,73.0999984741211,-1.1538506683099314,72.58999633789062,1.4202786377708978,72.66999816894531,0.04142418746367249
11842,2020-02-03,74.1500015258789,74.37000274658203,72.44000244140625,72.55000305175781,2747700.0,0.027292895710362863,-1.1208798118641297,-2.9629551138049424,75.32369732273857,79.30858974752222,-2.1051857067952824,-5.619278771626,-7.9151528710479795,-4.654421946867728,25.714645137251114,2.19000244140625,4.002454659319,4.660501861572271,-2.0813125348680757,11.402316258012618,1.289594663352105,8.031409059792438,0.3650659912109404,93.47177918693812,14.859223373785866,3.3709071982201726,2,-1.9899978637695312,-5.145000457763672,-9.357502937316895,-5.475000381469727,-4.3899993896484375,0,0.026972352782784315,-1.2033944331296673,72.18000030517578,4.610312404014783,73.0999984741211,-1.1538506683099314,72.58999633789062,0.026972352782784315
11843,2020-02-04,75.01000213623047,75.2699966430664,73.56999969482422,74.30999755859375,2472300.0,0.011598119927906048,1.7868948826505406,0.43750327825858903,82.43864451880114,79.90467037714376,-2.306306423574057,-5.929545132034093,-8.71203708395187,-5.520428810688969,26.006677168733745,1.6999969482421875,4.166359390926175,4.97850227355957,-1.7053487834610195,11.66235333058016,1.6365767450492683,8.320427802069872,-4.010002136230469,93.91113088442083,13.547941586103164,3.341925528510295,2,-1.9300041198730469,-5.700004577636719,-10.205002784729004,-6.335000991821289,-11.830001831054688,1,0.04732696068873454,-1.1208798118641297,74.1500015258789,-1.2033944331296673,72.18000030517578,4.610312404014783,73.0999984741211,0.04732696068873454
11844,2020-02-05,76.62999725341797,76.62999725341797,74.86000061035156,75.62000274658203,2922100.0,0.021597054673393012,2.5049629103654576,1.4428398600560213,82.38460834209735,79.94900564941676,-3.550306088531869,-6.902406645702413,-10.207525495850348,-7.160702399151063,26.236675320932278,1.7699966430664062,4.382939454563214,5.9629974365234375,-0.6910613889483983,12.617056261995273,2.6359680237875125,9.290026849259363,-5.5445973205566474,100.0,19.262084948400116,3.3270294127359192,2,-2.8699989318847656,-6.6399993896484375,-11.792497634887695,-7.954996109008789,-12.789997100830078,2,0.005219907871797158,1.7868948826505406,75.01000213623047,-1.1208798118641297,74.1500015258789,-1.2033944331296673,72.18000030517578,0.005219907871797158
11845,2020-02-06,78.0,82.81999969482422,73.98999786376953,75.98999786376953,5057900.0,0.017878152103429912,-1.9384355049806854,1.9901119487543624,82.91044287491495,80.19424762821183,-4.4246211803528865,-7.596268288848478,-11.4206726110734,-8.533163729076222,27.01847963278859,8.830001831054688,4.658031565644563,6.656500244140631,-0.0951923512379409,13.408192839519202,3.280653946451338,10.032346541829924,-6.69281617431642,56.02189692102393,-21.396243896587755,3.375846297689287,2,-1.1450004577636719,-4.915000915527344,-13.260000228881836,-9.32499885559082,-19.56999969482422,3,-0.024999960874899863,2.5049629103654576,76.62999725341797,1.7868948826505406,75.01000213623047,-1.1208798118641297,74.1500015258789,-0.024999960874899863
11846,2020-02-07,76.91999816894531,78.05999755859375,76.16000366210938,77.80000305175781,2665000.0,-0.01384617732121396,1.7142888283378745,-0.43781290922548444,76.62967134888382,78.99810553956868,-2.863475286463725,-6.021661196198409,-10.168629952065544,-7.453462908197565,30.125327621885102,1.899993896484375,4.599304643611589,5.066498565673825,-1.755278101290017,11.888275232637668,1.6556102321919042,8.477386899155746,-4.922045391113301,43.1598931884483,-31.977618265981512,3.410888333481918,2,-0.009998321533203125,-3.8349990844726562,-12.232498168945312,-8.244997024536133,-12.290000915527344,4,-0.05733224307973628,-1.9384355049806854,78.0,2.5049629103654576,76.62999725341797,1.7868948826505406,75.01000213623047,-0.05733224307973628
11847,2020-02-10,76.72000122070312,77.18000030517578,75.98999786376953,77.05999755859375,2515200.0,-0.0026000643916153088,3.1034437399700088,0.3863573311138854,75.54794474018513,78.39649046024812,-2.492961460355204,-5.2687674450249915,-9.851140514462912,-7.299641063694111,33.405850045009146,1.19000244140625,4.500538937556485,4.344001388549799,-2.2748906820136057,10.962893459113204,1.0345553532681038,7.653447423831494,-4.072725627851582,34.05407055004223,-38.270278598281884,3.3094460352817,2,0.18999862670898438,-3.6350021362304688,-12.055001258850098,-8.085000991821289,-12.270004272460938,0,-0.04900941184051777,1.7142888283378745,76.91999816894531,-1.9384355049806854,78.0,2.5049629103654576,76.62999725341797,-0.04900941184051777
11848,2020-02-11,77.63999938964844,77.86000061035156,76.58999633789062,76.73999786376953,1684300.0,0.011991633919539613,-1.1166657129959883,-2.64709182299614,72.38979419516971,77.58182429537979,-2.94335007600273,-5.681442495100853,-10.635697802934843,-8.253109501915617,36.58539278523747,1.2700042724609375,4.490588505957362,4.75699958801269,-1.8426744987639978,11.356673674789377,1.457162544624353,8.056836631401026,-4.382360350678539,41.33636204968869,-26.974761101761203,3.2998370433883406,2,-0.7299995422363281,-4.375,-12.987500190734863,-9.045000076293945,-17.529998779296875,1,-0.10149404064097134,3.1034437399700088,76.72000122070312,1.7142888283378745,76.91999816894531,-1.9384355049806854,78.0,-0.10149404064097134
11849,2020-02-12,76.52999877929688,77.37000274658203,75.51000213623047,77.02999877929688,1769300.0,-0.014296762224080495,2.1525222091474534,-0.5555546136565931,66.6191053798128,76.45486706784455,-1.3585516792741572,-3.9899992804207898,-9.384565360201435,-7.179701059216512,39.6400430633087,2.1299972534179688,4.148265360593285,3.1479991912841854,-2.9235618447601013,9.219560227328472,0.11221867326204915,6.183779709306322,-2.6986181009757217,28.76557631725833,-35.67493187761577,3.0357805180221424,2,0.8100013732910156,-3.2649993896484375,-11.8774995803833,-7.934999465942383,-21.639999389648438,2,-0.17444137837530682,-1.1166657129959883,77.63999938964844,3.1034437399700088,76.72000122070312,1.7142888283378745,76.91999816894531,-0.17444137837530682
11850,2020-02-13,77.16999816894531,77.5199966430664,75.8499984741211,76.52999877929688,1122300.0,0.008362725726601905,1.492541392425243,-1.279998779296875,67.94520003908758,75.7987898624101,-1.5203933270454968,-4.136395533643423,-9.864382105513897,-7.845916957781469,41.910782397213765,1.6699981689453125,3.9867879472852366,3.33999862670899,-2.439977125913529,9.11997437933151,0.4500107503977375,6.229986503020243,-2.799300349633981,65.09800049665951,2.598242349343316,2.8899878763112588,2,0.4600028991699219,-3.8449974060058594,-12.607499122619629,-8.57499885559082,-25.229999542236335,3,-0.17273549737780958,2.1525222091474534,76.52999877929688,-1.1166657129959883,77.63999938964844,3.1034437399700088,76.72000122070312,-0.17273549737780958
11851,2020-02-14,77.22000122070312,77.95999908447266,77.11000061035156,77.18000030517578,1889600.0,0.0006479597375179669,-8.444411477980758,0.06250149011754047,62.91601199180958,74.42015815897355,-0.8719872211556918,-3.7451963657366036,-9.77127355188378,-7.932330995582049,44.13875023075651,0.8499984741210938,3.8879918031131524,2.988001632690427,-2.543270350431982,8.519273615812835,0.22236564112922963,5.753637624251624,-2.3423452888610257,69.7959679378188,10.153058014502975,2.765635991561203,2,0.9749984741210938,-3.4850006103515625,-12.697503089904785,-8.625001907348633,-18.999999999999993,4,-0.2433307513402323,1.492541392425243,77.16999816894531,2.1525222091474534,76.52999877929688,-1.1166657129959883,77.63999938964844,-0.2433307513402323
11852,2020-02-18,78.04000091552734,78.04000091552734,77.01000213623047,77.4000015258789,1883400.0,0.010619006499113848,2.2187492549412298,15.999618539004388,72.09877395959246,73.27128365239481,-1.209336397990711,-4.081372975781306,-10.41343827767463,-8.788175151332211,46.048916294201454,1.029998779296875,3.899904828722441,3.3680011749267607,-1.8842644320283313,8.620266781881853,0.7418683714492147,5.994133978404307,-2.6858043579063207,100.0,38.757524173462855,2.6261328034775446,2,0.36499786376953125,-3.670001983642578,-13.175002098083496,-9.445001602172852,-22.020000457763672,1,-0.17183500134276952,-8.444411477980758,77.22000122070312,1.492541392425243,77.16999816894531,2.1525222091474534,76.52999877929688,-0.17183500134276952
11853,2020-02-19,77.01000213623047,79.0,76.95999908447266,78.7300033569336,1386700.0,-0.013198344018624186,-1.24175022636574,-2.6875044703526214,66.87025310373707,71.54746640368812,0.14996794900514487,-2.572908264561349,-9.226479402879193,-7.780894184729647,48.48741947381292,2.0400009155273438,4.01428241005793,1.9505023956298828,-2.733362599970036,6.634367391229802,-0.39143010217007657,4.292434893429842,-1.2078573903772565,42.979969001466856,-19.466551257712027,2.34193249779996,2,1.3949966430664062,-2.595001220703125,-12.122504234313965,-8.415002822875977,-14.450000762939446,2,-0.16309576470040432,2.2187492549412298,78.04000091552734,-8.444411477980758,77.22000122070312,1.492541392425243,77.16999816894531,-0.16309576470040432
11854,2020-02-20,76.5999984741211,77.44999694824219,76.04000091552734,76.43000030517578,1130400.0,-0.005324031304194454,-1.9684222361425658,-0.09883607459058569,63.46153846153846,69.38647702442407,0.620523449865658,-1.8854695671256962,-8.577547525929788,-7.411711276081348,49.35688749473623,1.4099960327148438,3.9500675318754617,1.3029987335205107,-3.1727234164847147,5.778720883525736,-0.934862341482102,3.5408598085231233,6.220001220703125,23.80951227605316,-37.504914742338045,2.2378610750026096,2,0.6550025939941406,-2.0949974060058594,-11.277499198913574,-8.004999160766602,-12.220001220703125,3,-0.21527412783618516,-1.24175022636574,77.01000213623047,2.2187492549412298,78.04000091552734,-8.444411477980758,77.22000122070312,-0.21527412783618516
11855,2020-02-21,76.86000061035156,77.55999755859375,76.27999877929688,76.69999694824219,1403900.0,0.003394283830414402,-1.55999755859375,0.9412081500762948,68.96271799256722,68.53459331816666,0.20317228974926138,-1.8471711580427979,-8.60937194786301,-7.684611871659769,50.14826489595217,1.279998779296875,3.7253714814902565,1.3135009765624943,-2.9069026214245497,5.533904574549538,-0.7967008224310206,3.423702775556009,5.824399108886723,27.702700961149358,-35.50925055449325,2.110201798993519,2,0.3950004577636719,-2.1100006103515625,-11.537501335144043,-8.26500129699707,-10.870002746582031,4,-0.2858444060140196,-1.9684222361425658,76.5999984741211,-1.24175022636574,77.01000213623047,2.2187492549412298,78.04000091552734,-0.2858444060140196
11856,2020-02-24,76.37000274658203,77.36000061035156,75.48999786376953,76.0,2853700.0,-0.006375199842290069,-1.6906378470945327,2.3124642380316613,60.22099952087967,66.8315994049105,0.6782768480482702,-1.0619299745891908,-7.8850933985929,-7.2108120179925095,50.63504627966709,1.8700027465820312,3.3658606408458382,0.6015029907226506,-3.27065103829203,4.473657019737331,-1.3345740237846826,2.5375800052299837,6.181508996582039,25.07134892395172,-32.89550583056973,1.9360770145073385,2,0.8749961853027344,-0.9250030517578125,-10.477503776550293,-7.775003433227539,-11.709999084472642,0,-0.3198900516075526,-1.55999755859375,76.86000061035156,-1.9684222361425658,76.5999984741211,-1.24175022636574,77.01000213623047,-0.3198900516075526
11857,2020-02-25,74.52999877929688,76.5999984741211,74.11000061035156,76.5,2524100.0,-0.024093281407764566,1.294930843171862,-5.324288100294863,47.97295947594325,64.1186177694409,2.430559036256639,0.8674405832735061,-5.8260698460881315,-5.38669308413634,50.077961187992315,2.4899978637695312,2.8109046714553614,-1.267000961303708,-5.091202423842674,2.5572005012352577,-3.179101692573184,0.6450997699657677,7.739052408691407,8.588920682370636,-42.97929322587434,1.9121007312694815,2,2.0250015258789062,1.1550025939941406,-8.232498168945312,-8.124998092651367,-10.360000610351562,1,-0.21883802261814034,-1.6906378470945327,76.37000274658203,-1.55999755859375,76.86000061035156,-1.9684222361425658,76.5999984741211,-0.21883802261814034
11858,2020-02-26,75.66999816894531,76.91000366210938,74.9800033569336,75.0999984741211,4313700.0,0.015295846079701025,-3.765492102065614,-0.2893397673229749,45.774654981702234,61.80256772520639,1.0970993603040426,-0.03824332548740017,-6.714457634425969,-6.515512097903354,49.531773879263255,2.3800048828125,2.407850407258806,-0.2770015716552763,-3.808944394521234,3.2549412512106812,-2.042972983088248,1.4889698397776954,6.109509984384772,45.217360536756026,-0.2152818883117007,1.7659714114329774,2,0.8850021362304688,0.015003204345703125,-9.052497863769531,-9.534997940063477,-11.110000610351562,2,-0.25968016633633184,1.294930843171862,74.52999877929688,-1.6906378470945327,76.37000274658203,-1.55999755859375,76.86000061035156,-0.25968016633633184
11859,2020-02-27,72.01000213623047,76.22000122070312,71.9800033569336,75.19000244140625,3990100.0,-0.04836786204941246,-1.6172843576116211,-5.578950890765751,28.05861833636739,57.37072531379303,4.5242839853633825,3.7693285250589668,-2.8379351432723467,-2.8785979393830274,48.30980618549826,4.239997863769531,1.9204008470175609,-3.9079978942871065,-7.563364651644946,-0.2526311369292671,-5.735681272966033,-2.0803145156081797,9.309335564520907,0.5376130908514167,-41.75632460823205,1.8276833786789224,2,3.479999542236328,4.229999542236328,-5.36250114440918,-5.875001907348633,-9.840003967285156,3,-0.13123178006663128,-3.765492102065614,75.66999816894531,1.294930843171862,74.52999877929688,-1.6906378470945327,76.37000274658203,-0.13123178006663128
11860,2020-02-28,70.45999908447266,71.04000091552734,68.16999816894531,70.12999725341797,4412000.0,-0.021524829964946757,2.8523384776085776,-0.10377415075010377,27.124653583950604,53.39390771291981,5.612602969509851,5.3876354058863285,-1.1052624221676126,-1.3783285411494148,48.503517220394144,3.8400039672851562,1.3929888528990801,-5.326000976562497,-9.555428356930761,-1.096573596194233,-7.440714666746629,-3.211287286378365,10.112191868773294,24.91839289628011,-16.552766307753217,2.1147136901841326,2,3.125,5.034999847412109,-2.4449996948242188,-3.1750011444091797,-4.839996337890625,4,-0.08629012077853604,-1.6172843576116211,72.01000213623047,-3.765492102065614,75.66999816894531,1.294930843171862,74.52999877929688,-0.08629012077853604
11861,2020-03-02,75.16999816894531,75.19999694824219,70.79000091552734,70.91999816894531,2610800.0,0.06684642557014464,1.0464030305175953,12.8787164192907,45.8400358413545,50.4762701442267,0.6495358318311162,0.9624712007142477,-5.5811873655478195,-6.106706866145828,48.61566620798114,4.739997863769531,1.1020291241256075,-0.7655017852783175,-4.656043232324507,3.1250396617678717,-2.710772508801412,1.1797689382447771,4.161973505870577,80.09148284260237,36.125502637897014,1.9452707235230915,3,-1.5849990844726562,0.3250007629394531,-6.640000343322754,-7.725000381469727,-9.30999755859375,0,-0.1221231944763872,2.8523384776085776,70.45999908447266,-1.6172843576116211,72.01000213623047,-3.765492102065614,75.66999816894531,-0.1221231944763872
11862,2020-03-03,76.1500015258789,77.19999694824219,74.38999938964844,75.30000305175781,2494200.0,0.013037160846153473,-1.1048625140371982,0.19999964096966913,46.01391904518729,48.15889969327673,-0.7004138479422721,0.1475503159154954,-6.317672688953934,-7.082971654101044,48.41884364796496,2.80999755859375,0.7312538780311968,0.11450157165526775,-3.684542403783155,3.9135455470936904,-1.7850204160639436,2.014023559374479,2.0657727983499257,88.37214214501766,42.252900746435614,1.8995219877192133,3,-3.285003662109375,-0.6550025939941406,-7.44000244140625,-8.560003280639648,-8.560005187988295,1,-0.15088637732810473,1.0464030305175953,75.16999816894531,2.8523384776085776,70.45999908447266,-1.6172843576116211,72.01000213623047,-0.15088637732810473
11863,2020-03-04,78.55999755859375,78.7300033569336,76.66000366210938,77.16999816894531,2327500.0,0.031648010301035034,1.3930480340101254,1.6352963351913186,55.07753432081615,47.227343677640924,-3.2043977580266017,-2.090008345979072,-8.429203713170779,-9.488908789613362,48.01159930000261,2.5800018310546875,0.5203126549686772,2.3469978332519474,-1.5798814918092745,6.273877158313169,0.38355817072132936,4.3104374957825655,-10.389999389648438,98.39009739755411,48.007157156015396,1.963439662530614,3,-5.109996795654297,-3.0649986267089844,-8.844995498657227,-10.00999641418457,-8.6199951171875,2,-0.18317209568286574,-1.1048625140371982,76.1500015258789,1.0464030305175953,75.16999816894531,2.8523384776085776,70.45999908447266,-0.18317209568286574
11864,2020-03-05,77.02999877929688,77.62999725341797,75.87999725341797,77.5999984741211,2258600.0,-0.01947554514822547,4.555579775961247,-0.41007190295845,49.66475249782226,45.083125289335925,-1.795840785056214,-0.5570670665297683,-6.6594322782365225,-7.972808044548799,47.00343732014548,2.6800003051757812,0.05918713120117047,0.7969989776611328,-3.142875754899336,4.736873710221602,-1.1729383886191016,2.7669363439413672,-8.648800506591797,83.90147971167261,33.91838863447822,1.969937366280233,3,-3.579998016357422,-1.5349998474121094,-7.192497253417969,-8.479997634887695,-9.709999084472656,3,-0.16188499829049263,1.3930480340101254,78.55999755859375,-1.1048625140371982,76.1500015258789,1.0464030305175953,75.16999816894531,-0.16188499829049263
11865,2020-03-06,76.05000305175781,76.45999908447266,73.63999938964844,75.22000122070312,2418000.0,-0.012722260717501821,2.4181940925148426,-1.4561443428678509,47.317748051548264,43.64943068163243,-1.0536263500463434,0.2839053213683229,-5.448364582927255,-7.008877698190801,44.28021710207251,3.3899993896484375,-0.3173188250057848,-0.08549690246582031,-3.9367710598765484,3.765777254944908,-2.0111339811711844,1.8401401762395437,-7.46182867736816,66.24685792034684,17.994594726560614,1.925637078705363,3,-2.6000022888183594,-0.5550041198730469,-5.865001678466797,-7.500001907348633,-8.090003967285156,4,-0.18251156246984102,4.555579775961247,77.02999877929688,1.3930480340101254,78.55999755859375,-1.1048625140371982,76.1500015258789,-0.18251156246984102
11866,2020-03-09,72.51000213623047,74.5199966430664,69.98999786376953,72.02999877929688,3092900.0,-0.04654833364198685,1.0133362042511058,0.5783160216931703,38.72808998269468,42.62222296016037,2.1023352477901085,3.664459211564946,-1.7130179659424272,-3.5106399725168558,41.42925643502984,6.060005187988281,-0.7193357422991369,-3.4049980163574247,-7.560143938115971,0.7501479054011213,-5.482570977236691,-1.3274250554781588,-3.7189911821899386,28.832982707298548,-12.341747154730932,2.077572960879273,3,0.9399986267089844,2.984996795654297,-2.2049999237060547,-3.960000991821289,-4.870002746582031,0,-0.09502136514495796,2.4181940925148426,76.05000305175781,4.555579775961247,77.02999877929688,1.3930480340101254,78.55999755859375,-0.09502136514495796
11867,2020-03-10,72.95999908447266,74.47000122070312,69.25,73.98999786376953,3415300.0,0.006205998275889524,4.246217901040509,-2.145815783199555,41.54487772898221,42.152247709858145,1.5714704024751853,3.076039349470676,-1.9480964787667574,-3.988072443144148,38.63169807653946,5.220001220703125,-1.2381196332732856,-2.767000961303708,-7.105009297357157,1.5710073747497404,-4.9360051293304394,-0.5979967932769767,-3.9702082823742586,39.13499758161156,-1.7365553619160607,2.1690041680267265,3,0.4900016784667969,2.5349998474121094,-2.654996871948242,-4.409997940063477,-5.159996032714844,1,-0.0973135767984421,1.0133362042511058,72.51000213623047,2.4181940925148426,76.05000305175781,4.555579775961247,77.02999877929688,-0.0973135767984421
11868,2020-03-11,69.76000213623047,71.83999633789062,68.81999969482422,71.12000274658203,2321100.0,-0.0438596078453517,1.157149863760218,1.3203905069479422,37.21017420362103,43.16908725066411,4.296830124515822,5.961043395129536,1.4411581953354045,-0.8411035475006372,35.608335947842896,4.1399993896484375,-1.6852398802298865,-5.572998046875,-10.56199187570735,-0.5840042180426508,-8.067494961291175,-3.0785011324588254,8.970001220703125,10.669724198610254,-31.023301353385335,2.4944969144161737,3,3.6899986267089844,5.734996795654297,0.8225002288818359,-1.210000991821289,0.43999481201171875,2,-0.031106733541982567,4.246217901040509,72.95999908447266,1.0133362042511058,72.51000213623047,2.4181940925148426,76.05000305175781,-0.031106733541982567
11869,2020-03-12,63.18000030517578,68.84999847412111,61.66999816894531,66.48999786376953,3204100.0,-0.09432341785490439,-1.2685618414677404,2.433820641990822,29.31033806351323,43.411941081726624,10.608133986094458,12.110529226566044,8.145919120682706,5.626471853573875,33.8451646367701,8.090003967285156,-2.0280419740988407,-11.485499954223627,-18.820768179439256,-4.150231729007999,-15.153134066831441,-7.817865841615813,15.351802978515622,10.20961489356763,-31.879441673428758,3.667634112607816,3,7.020000457763672,9.064998626708984,8.014997482299805,5.674997329711914,5.3600006103515625,3,0.10699591806865949,1.157149863760218,69.76000213623047,4.246217901040509,72.95999908447266,1.0133362042511058,72.51000213623047,0.10699591806865949
11870,2020-03-13,63.84000015258789,65.72000122070311,59.58000183105469,65.23999786376953,5489700.0,0.010446341314088947,4.203379556817112,0.42296034555881323,31.146545826946323,41.77933108012572,9.957468153720527,10.962740885413865,7.613505301598678,4.852909986190781,32.08167604723117,6.139999389648423,-2.4596661651552267,-10.15900020599365,-18.83581456348412,-1.4821858485031782,-14.497407384738892,-5.820593027248407,14.017330926513665,28.514054891827506,-15.077935183176145,4.338407178745237,3,5.31500244140625,7.3600006103515625,8.034997940063477,5.694997787475586,1.7000007629394531,4,0.054511270894714414,-1.2685618414677404,63.18000030517578,1.157149863760218,69.76000213623047,4.246217901040509,72.95999908447266,0.054511270894714414
11871,2020-03-16,58.43000030517578,59.9000015258789,53.90999984741211,59.25,3641200.0,-0.08474310517671269,4.650937658570673,0.5857150252996586,28.12499481698569,39.791672832547754,14.240748614361365,15.697692702880033,13.11632491816826,10.145796230187386,30.413335809341174,9.930000305175781,-2.4784973397876655,-14.629500007629389,-25.602955726936372,-3.6560442883223985,-20.116227867282888,-9.14277214797589,18.33069101904296,21.984436555707102,-24.959718867812843,5.486727859653494,3,7.89000129699707,8.024999618530273,16.53999900817871,14.19999885559082,8.19000244140625,0,0.16310112492764617,4.203379556817112,63.84000015258789,-1.2685618414677404,63.18000030517578,1.157149863760218,69.76000213623047,0.16310112492764617
11872,2020-03-17,64.62999725341797,67.62999725341797,57.849998474121094,59.70000076293945,5024000.0,0.10610982228067845,-1.266511603441272,-6.012193079578336,36.81318110504874,37.76230025301804,6.967497097414821,8.897732039306277,7.054414380754082,3.886542131032172,27.97035570865348,9.779998779296875,-2.214381793274498,-7.759002876281741,-19.08423502378662,3.5662292712231363,-13.421618950034173,-2.0963868025293095,10.302638752656236,59.78806193129246,12.10393307179146,5.662616073752437,3,1.1400012969970703,1.825002670288086,10.367502212524414,8.000001907348633,0.2700042724609233,1,0.046572834042187594,4.650937658570673,58.43000030517578,4.203379556817112,63.84000015258789,-1.2685618414677404,63.18000030517578,0.046572834042187594
11873,2020-03-18,64.44999694824219,64.77999877929689,58.72999954223633,60.45000076293945,3188500.0,-0.0027850891664127353,1.5965662811857553,0.8113588301793063,40.1511109538495,36.7052289703544,5.51552546711217,8.525635878899735,7.392599223612336,4.001964504194959,25.172811905401304,6.049999237060561,-2.6367121785718837,-7.311002922058108,-18.946028270958493,4.3240224268422836,-13.128515596508308,-1.4934902476079088,8.800828165139052,70.54884919458551,16.202840162342497,5.817512674450196,3,0.7350025177001953,2.005002975463867,10.547502517700195,8.180002212524414,0.8199996948242045,2,0.05197837489745605,-1.266511603441272,64.62999725341797,4.650937658570673,58.43000030517578,4.203379556817112,63.84000015258789,0.05197837489745605
11874,2020-03-19,60.11000061035156,64.58000183105469,55.1500015258789,63.91999816894531,3830000.0,-0.06733896886567647,2.6764098750743632,-0.9525002980235081,37.430164233116734,35.60660854608423,8.049509276655726,12.191990359463688,11.851669865328745,8.239994068599088,23.18467283174355,9.430000305175788,-3.3133488918658287,-10.82649936676026,-23.322894597895996,1.6698958643754835,-17.074696982328135,-4.5783017511923845,11.59355848175214,45.18951847779093,-12.346872583912415,6.248197615567871,3,4.104997634887695,6.344999313354492,14.977499008178711,12.519998550415039,7.459999084472656,3,0.16785886267572292,1.5965662811857553,64.44999694824219,-1.266511603441272,64.62999725341797,4.650937658570673,58.43000030517578,0.16785886267572292
11875,2020-03-20,54.88999938964844,59.77000045776367,54.33000183105469,59.77000045776367,3951200.0,-0.08684081130759769,1.2295071459113567,1.280840996107204,25.67177776488313,34.15590718854962,11.121897724289013,16.52911834073042,17.114812618817012,13.324882880442004,21.102069937425213,5.779998779296875,-4.633510990338451,-14.948000526428217,-29.015714731882795,-0.8802863209736387,-21.981857629155513,-7.914143423700928,15.390074962879936,7.1428551568627725,-45.576620772403075,7.033857102727289,3,9.30000114440918,11.565000534057617,20.412500381469727,17.739999771118164,12.120002746582031,4,0.24867920709893698,2.6764098750743632,60.11000061035156,1.5965662811857553,64.44999694824219,-1.266511603441272,64.62999725341797,0.24867920709893698
11876,2020-03-23,51.93999862670898,54.790000915527344,51.2599983215332,54.2400016784668,4180800.0,-0.053743865836074156,1.076471182219031,0.47131199761112597,22.268026767737098,32.01403485952238,12.121944071733019,18.503738947604866,20.002029810414207,16.130346827856336,19.704958578397058,3.6300010681152344,-5.928416344694725,-16.676501083374028,-32.49027191902483,-0.8627302477232348,-24.58338650119942,-8.769615665548628,17.030469765410096,4.153942269668078,-42.235815178065586,7.906885417825397,3,9.609998703002937,13.190000534057624,23.537502288818366,20.690000534057624,14.869998931884773,0,0.26184063628035736,1.2295071459113567,54.88999938964844,2.6764098750743632,60.11000061035156,1.5965662811857553,64.44999694824219,0.26184063628035736
11877,2020-03-24,58.22000122070313,59.58000183105469,53.790000915527344,54.16999816894531,3478200.0,0.12090879399378363,-1.407486010126004,-1.7608685556580155,28.59848375381712,31.057180365099725,3.9461722423006833,11.530348365405224,13.745430574731593,9.718503928183132,18.84099566418689,7.64000320434571,-7.080430104889089,-9.580998611450191,-25.788045888105692,6.626048665205303,-17.684522249777935,-1.4774749731224475,8.979420164357357,51.47930964139308,11.185283598697232,8.103523638327747,3,1.8349971771240234,6.9099979400634695,17.74499893188476,14.40999794006347,7.369995117187479,1,0.14428033922630434,1.076471182219031,51.93999862670898,1.2295071459113567,54.88999938964844,2.6764098750743632,60.11000061035156,0.14428033922630434
11878,2020-03-25,56.02000045776367,59.88999938964844,55.72999954223633,58.06000137329102,3144900.0,-0.03778771413280457,-2.175569073611932,-0.5037035502089142,28.200869219186984,30.933906049063477,4.461346686115945,12.841110368080905,15.904100270283038,11.753053078577153,17.78779902868046,4.159999847412109,-7.873678821377638,-10.798499488830572,-27.375207959733856,5.778208982072712,-19.086853724282207,-2.51014525337893,9.585478620944087,35.73574235793478,0.9182016043144401,8.288354235451642,3,3.424997329711914,9.10999870300293,20.36749839782715,16.60999870300293,9.59000015258789,2,0.1585148339084772,-1.407486010126004,58.22000122070313,1.076471182219031,51.93999862670898,1.2295071459113567,54.88999938964844,0.1585148339084772
11879,2020-03-26,62.56000137329102,63.36999893188477,58.0,59.79999923706055,3414000.0,0.1167440353817597,1.4520558444159892,-1.3529416164585402,37.45116033872812,31.63441877259479,-2.431553710432297,5.8571377467315315,9.428537438986886,5.147659528624395,18.258707893785502,7.349998474121101,-8.743716541959444,-3.7859985351562457,-20.2781497280697,12.706152657757208,-12.032074131612966,4.460077061300481,1.610929629699278,93.31133346185493,59.888843894563706,8.246075596456725,3,-3.115003585815437,2.4349994659423757,13.849998474121087,10.069997787475579,3.5900001525878693,3,0.043318337760337,-2.175569073611932,56.02000045776367,-1.407486010126004,58.22000122070313,1.076471182219031,51.93999862670898,0.043318337760337
11880,2020-03-27,64.37999725341797,65.79000091552734,60.68999862670898,61.08000183105469,3738400.0,0.02909200511788934,-1.4999999999999947,1.1956495899203583,42.18719367125267,33.196885311957786,-4.6565853344965475,3.7505828853979466,7.641941906808825,3.2978974415765094,18.36938209053641,5.1000022888183665,-9.247747561749364,-1.6620025634765625,-18.058724624932793,14.734719497979668,-9.86036359420467,6.536358467251553,-13.119998931884766,90.2959159643083,53.9674836481084,8.198361030728115,3,-4.934999465942383,0.6150035858154297,11.500003814697266,8.250001907348633,1.8800048828125,4,0.04954958958524802,1.4520558444159892,62.56000137329102,-2.175569073611932,56.02000045776367,-1.407486010126004,58.22000122070313,0.04954958958524802
11881,2020-03-30,65.98999786376953,66.90000152587889,64.12999725341797,64.83000183105469,3774700.0,0.025007776934412362,-1.1640614522642156,0.35151443691522344,43.44801475790979,33.93408905116457,-5.678588941116281,1.494184589487844,6.053467812164342,1.696091007104286,18.691530487451708,2.7700042724609233,-8.82733606077533,0.40699806213379475,-15.417819743226318,16.2318158674939,-7.505410840546261,8.319406964813851,-14.439399490356443,93.05870618044953,54.72715123594432,7.9124089026800535,3,-6.909997940063484,-0.9949970245361328,10.012502670288086,6.64000129699707,-0.26999664306642046,0,0.015456952651622169,-1.4999999999999947,64.37999725341797,1.4520558444159892,62.56000137329102,-2.175569073611932,56.02000045776367,0.015456952651622169
11882,2020-03-31,64.66000366210939,66.43000030517578,63.7400016784668,65.55000305175781,4810000.0,-0.020154481659566015,1.0301923187654747,-0.7672434771742082,45.03117764747615,34.476318683789756,-4.85438070346585,2.022959142377502,7.38804351426937,3.0560083391310826,18.418212120766754,2.6899986267089844,-8.555436250777063,-0.34849624633787357,-15.372038978778292,14.675046486102545,-7.860267612558076,7.163275119882336,-12.495429162597667,79.94630737711799,36.54119593299447,7.511771366220208,3,-5.580003738403342,0.3349971771240092,11.684995651245103,7.969995498657212,1.2299957275390483,1,0.033250754325958365,-1.1640614522642156,65.98999786376953,-1.4999999999999947,64.37999725341797,1.4520558444159892,62.56000137329102,0.033250754325958365
11883,2020-04-01,64.16999816894531,65.33999633789061,61.56999969482422,62.0,3267400.0,-0.007578185360531009,-1.488447631613394,-2.4382018619164754,51.09440410931407,35.99456755892279,-4.926325668870184,1.454183059537911,7.8763861656935745,3.542255377052598,17.849753095801656,3.769996643066392,-7.6409207216618995,-0.11900177001953693,-13.720966524324751,13.482962984285678,-6.919984147172144,6.68198060713307,-11.416006588378906,69.32581023727424,20.824391053419703,6.800982377152609,4,-5.089998245239265,0.8250026702880859,11.950002670288086,8.790000915527344,0.3899993896484375,2,0.022128692682938267,1.0301923187654747,64.66000366210939,-1.1640614522642156,65.98999786376953,-1.4999999999999947,64.37999725341797,0.022128692682938267
11884,2020-04-02,64.55999755859375,66.87999725341797,63.72999954223633,63.72999954223633,3559800.0,0.006077597020053727,-6.5903740710270755,0.38248788788648014,50.80070894323456,38.78667102318406,-5.1614970874188515,0.08649675263022516,7.405725379504645,3.1761150328215138,17.456178354492355,3.1499977111816406,-7.471105167548842,0.8944976806640597,-11.32093006530539,13.109925426633502,-5.213216192320658,7.002211553648785,-11.240165580214843,62.31879428594264,10.82276653803283,6.107713872984722,4,-5.479997634887702,0.43500328063964844,11.560003280639648,8.400001525878906,-1.1899986267089773,3,0.016263988405588847,-1.488447631613394,64.16999816894531,1.0301923187654747,64.66000366210939,-1.1640614522642156,65.98999786376953,0.016263988405588847
11885,2020-04-03,62.16999816894531,66.48000335693361,61.81000137329102,63.83000183105469,2608700.0,-0.037019818463891796,-2.9243759436578474,-2.0000091920635725,54.458748600868184,42.36341789353195,-1.8218143262850504,1.4580809401375632,9.684983411473127,5.583024132998631,18.033074007381927,4.670001983642585,-7.581809755146367,-0.8015014648437528,-11.542540188037194,9.939537258349695,-6.172020826440473,4.5690178967529675,-8.306959408666408,11.257003151955187,-42.15560269088518,5.370519361596723,4,-1.8249969482421946,2.825002670288086,13.695003509521484,10.790000915527344,-0.23999786376953125,4,0.06401807100135382,-6.5903740710270755,64.55999755859375,-1.488447631613394,64.16999816894531,1.0301923187654747,64.66000366210939,0.06401807100135382
11886,2020-04-06,65.62000274658203,66.66000366210939,64.01000213623047,64.09999847412111,2401800.0,0.05549307832149886,-2.1176544506377453,-0.9156632043386255,51.263084245330475,44.88170683703344,-3.4947503120777625,-2.6715427298567747,6.160109387312815,2.1719189410301567,18.57117748699916,4.490005493164077,-7.11110020924356,2.9930030822753935,-6.865629471800403,12.85163563635119,-1.936313194762505,7.922319359313292,-11.235485475679127,76.27127898021816,22.6875435336091,4.929316277037898,4,-4.305002212524421,-0.6250019073486328,8.91999626159668,7.364997863769531,-4.450004577636719,0,0.009753114338017399,-2.9243759436578474,62.16999816894531,-6.5903740710270755,64.55999755859375,-1.488447631613394,64.16999816894531,0.009753114338017399
11887,2020-04-07,65.86000061035156,69.25,65.69999694824219,67.16999816894531,2659000.0,0.00365738881018296,-3.3558189170972814,-0.8618380765948984,51.79618300905653,47.503408369241164,-2.8351963882079474,-3.658289995821505,5.781044286887067,1.9753253390908725,18.78258430501099,3.6299972534179688,-5.556667239999754,3.588000869750978,-5.151816536575964,12.327818276077927,-0.7819078334124896,7.957909572914453,-10.974863969249618,55.85938470127644,4.238969400862274,4.369908703163474,4,-2.2350006103515625,-0.8649997711181641,8.679998397827148,7.19999885559082,-3.8199996948242188,1,-0.002125711939736097,-2.1176544506377453,65.62000274658203,-2.9243759436578474,62.16999816894531,-6.5903740710270755,64.55999755859375,-0.002125711939736097
11888,2020-04-08,67.58999633789061,68.08000183105469,64.98000335693361,66.04000091552734,2541800.0,0.026267775759284406,1.4505854716190145,-1.1832048175930563,60.20741792049852,50.03188143388232,-3.074734966642893,-5.859618336471435,3.970803706763874,0.2870994174612491,18.881915729672112,3.0999984741210795,-3.354027135595558,5.426496887207016,-2.9690081893428726,13.822001963756904,1.228744348932068,9.624249425481963,-11.84296789525478,77.68811870273586,24.21101167466862,4.197752538274946,4,-2.6199970245361186,-2.5949954986572124,6.590002059936538,5.4950027465820455,-5.359996795654283,2,-0.025151605864034754,-3.3558189170972814,65.86000061035156,-2.1176544506377453,65.62000274658203,-2.9243759436578474,62.16999816894531,-0.025151605864034754
11889,2020-04-09,69.94000244140625,70.47000122070312,67.72000122070311,68.13999938964844,4218700.0,0.03476854905817239,-1.083333814987128,1.1612957211275892,72.2830932005995,53.37587027047641,-4.769344930080408,-8.092101399646147,1.5687846445940323,-2.016787624442898,17.46984030885907,2.880004882812514,-1.6603984607550117,7.438502883911134,-1.6454012664641482,16.522407034286417,2.8965508087234895,11.980454959098779,-13.382795705328569,93.8799216092913,33.114955418341104,4.541952075187642,4,-3.920001983642578,-5.495004653930664,4.532497406005859,3.1449966430664062,-5.590003967285142,3,-0.07692314405221412,1.4505854716190145,67.58999633789061,-3.3558189170972814,65.86000061035156,-2.1176544506377453,65.62000274658203,-0.07692314405221412
11890,2020-04-13,67.31999969482422,69.75,66.48999786376953,69.26999664306639,1721800.0,-0.037460718546256766,1.2405484767447958,-1.0833298012122161,72.99640877804569,56.65902516160263,-1.8868701458711143,-5.478925620804368,4.088815968537688,0.6368025964917052,15.515242248009134,3.4500045776367188,0.3072627359537137,4.644500160217284,-4.6775516164476585,13.966551936882226,-0.016525728115183824,9.305526048549751,-9.649769399976499,51.23835956184121,-15.998176168214542,4.66102588833247,4,-1.2999992370605469,-3.460000991821289,7.152500152587891,5.7649993896484375,-3.0400009155273295,0,-0.05867499674458754,-1.083333814987128,69.94000244140625,1.4505854716190145,67.58999633789061,-3.3558189170972814,65.86000061035156,-0.05867499674458754
11891,2020-04-14,67.95999908447266,68.94000244140625,66.37999725341797,68.54000091552734,3187000.0,0.009506824012918802,2.710139318885449,0.29743730192887263,67.51797984632533,59.15755873925254,-2.4786992360366185,-5.658466798405101,3.3838796392868176,0.002678641250099645,12.616536395463706,2.5600051879882812,1.4419528184555048,4.807999610900879,-4.574388282337864,14.190387504139622,0.11680566428151451,9.49919355752025,-9.265787115556506,54.28045331684223,-14.331726800819794,4.69119394661937,4,-1.9399986267089844,-5.070001602172852,6.512500762939453,5.125,-3.7699966430664062,1,-0.08872864715318385,1.2405484767447958,67.31999969482422,-1.083333814987128,69.94000244140625,1.4505854716190145,67.58999633789061,-0.08872864715318385
11892,2020-04-15,67.63999938964844,68.37999725341797,66.45999908447266,66.98999786376953,1738000.0,-0.004708647721234804,-1.2456130957957998,-1.1206887479940018,72.41511968096654,61.526527136102814,-1.8903207246030718,-5.377089274933191,3.5703763671549495,0.3321814085294079,11.761229702619158,1.9199981689453125,2.1570295875812064,4.33749980926514,-5.239263432727753,13.914263051258033,-0.4508818117313069,9.125881430261586,-8.003724280589331,48.45167700827547,-23.314552321064014,4.788381620996447,4,-1.4999980926513672,-4.774999618530273,6.832500457763672,5.444999694824219,-3.5999984741210938,2,-0.09565347840161698,2.710139318885449,67.95999908447266,1.2405484767447958,67.31999969482422,-1.083333814987128,69.94000244140625,-0.09565347840161698
11893,2020-04-16,67.80000305175781,68.61000061035156,66.26000213623047,67.54000091552734,1760500.0,0.002365518384878307,1.5000020290972547,0.40000234750049884,63.40839408897769,62.92738104118539,-1.6553339427214269,-5.558223677522747,3.248251820825786,0.17967391219355022,10.879641134273083,2.3499984741210938,2.7172314640873623,4.330003166198729,-5.446370422997006,14.106376755394464,-0.558183628399135,9.218189960796593,-7.297029853767185,36.579602147829064,-31.12037291191203,4.888186794597867,4,-1.6600017547607422,-6.250005722045898,6.672496795654297,5.284996032714844,-3.2900009155273438,3,-0.08495577989625369,-1.2456130957957998,67.63999938964844,2.710139318885449,67.95999908447266,1.2405484767447958,67.31999969482422,-0.08495577989625369
11894,2020-04-17,70.19999694824219,70.33999633789061,68.18000030517578,69.04000091552734,1531800.0,0.035398138472829244,2.0000052982097745,4.461486545966724,64.46321794318075,64.03898874588678,-3.5438314327001876,-7.550668839397183,0.6584573226804622,-2.178353937661882,9.524889817889632,2.5399932861327983,3.3542478527381263,6.225497245788574,-3.8573792931042306,16.308373784681372,1.1840589763421718,11.266935515234977,-8.899661508434562,96.56863753405685,30.41629164258373,5.0414382694464,4,-2.9599952697753906,-9.334997177124023,4.272502899169922,2.8850021362304688,-3.6599960327148438,4,-0.11353273151681287,1.5000020290972547,67.80000305175781,-1.2456130957957998,67.63999938964844,2.710139318885449,67.95999908447266,-0.11353273151681287
11895,2020-04-20,68.54000091552734,70.0,68.33999633789061,69.72000122070311,903700.0,-0.023646668160665962,-1.1012578768197971,-1.0172451214458944,56.32127735064429,64.60101020203275,-0.9892575136014301,-5.075857674728134,2.061284137105119,-0.4787527278494963,7.972896568022728,1.8600006103515767,3.6495834382804517,3.8830011367797823,-5.429191493016276,13.19519376657584,-0.7730951781182398,8.539097451677812,-6.506092213248081,55.882402439913946,-6.582823045230427,4.656096314898028,4,-0.8149986267089844,-7.67500114440918,2.6824989318847656,3.704998016357422,0.05999755859376421,0,-0.06113222038864918,2.0000052982097745,70.19999694824219,1.5000020290972547,67.80000305175781,-1.2456130957957998,67.63999938964844,-0.06113222038864918
11896,2020-04-21,65.54000091552734,68.52999877929689,65.40000152587889,67.76999664306639,2131300.0,-0.043770060693424484,-1.4940271740782338,1.889826398991379,52.014645360724586,64.62528379666254,2.2330275037907796,-1.059035877740783,4.798769398340696,2.555944742319184,5.744810377848167,3.1399993896484517,3.88697676859951,0.2030010223388672,-6.930537179590701,7.336539224268435,-3.3637680786259097,3.769770123303651,-2.831204811774171,2.8339987181371074,-55.04802702229849,3.5667691009647835,4,2.1850013732910156,-4.67500114440918,4.637500762939453,5.659999847412109,5.010002136230469,1,-0.019224933149671997,-1.1012578768197971,68.54000091552734,2.0000052982097745,70.19999694824219,1.5000020290972547,67.80000305175781,-0.019224933149671997
11897,2020-04-22,66.62000274658203,67.22000122070311,64.5,66.59999847412111,1157500.0,0.016478514128290378,3.4590139330115623,-0.008970542953909316,55.46144570731766,64.09795355075356,1.421673390181482,-1.5573081249613097,3.4698375447592724,1.4896496958931777,4.66636428215814,2.720001220703111,4.175871935759318,0.8630027770996094,-5.447913738343942,7.173919292543154,-2.2924554806221664,4.018461034821385,-3.2903102334728658,36.30143965719968,-19.301349841879663,3.1554582577217727,4,0.8649978637695312,-5.755002975463867,-0.23250198364257812,1.7449970245361328,4.6399993896484375,2,-0.03647553595005604,-1.4940271740782338,65.54000091552734,-1.1012578768197971,68.54000091552734,2.0000052982097745,70.19999694824219,-0.03647553595005604
11898,2020-04-23,64.90000152587889,67.93000030517578,64.76999664306639,66.76999664306639,2105000.0,-0.02581808990981138,-1.96713278697921,-93.4797864226446,50.71549649982288,61.70155391733394,3.039619537308937,0.9086582179578926,4.886130952279515,3.215890106872749,3.5319377831054544,3.160003662109389,4.364640482194865,-1.3009984970092887,-5.681913695816348,3.079916701797771,-3.4914560964128185,0.8894591023942411,-0.9990843161622109,6.849345491599595,-45.92505327279753,2.190457599403528,4,2.5199966430664205,-4.035001754760728,1.2124977111816548,3.464998245239272,6.2699966430664205,3,-0.01325116471697807,3.4590139330115623,66.62000274658203,-1.4940271740782338,65.54000091552734,-1.1012578768197971,68.54000091552734,-0.01325116471697807
11899,2020-04-24,65.26999664306639,65.77999877929689,63.72999954223633,65.66999816894531,1549500.0,0.005701003212456923,5.612871469882226,0.21390511782754204,57.129712002610944,59.9385876089523,2.1652151769648214,0.7927432887701826,4.246249712398722,2.862173015594337,3.207644670215997,2.049999237060561,4.5324927214473405,-1.0665031433105554,-5.12934316139669,2.9963368747755794,-3.0979231523536157,0.9649168657325049,5.200004577636733,24.56135547682777,-32.08232177042048,2.0314200090430656,4,1.7650012969970845,-4.404996871948228,0.5500030517578267,3.095003128051772,6.710006713867202,4,-0.011643856992853974,-1.96713278697921,64.90000152587889,3.4590139330115623,66.62000274658203,-1.4940271740782338,65.54000091552734,-0.011643856992853974
11900,2020-04-27,67.56999969482422,68.19999694824219,65.5,65.5,1376700.0,0.03523828972039866,-1.6086930882098194,-5.17497949608023,54.73530183357467,58.51829005198,-0.10683037561160802,-1.3238960098454982,1.6768900573276966,0.5962987295763469,3.2521902858265506,2.9300003051757955,4.25213045162198,1.0739997863769588,-2.9152355154539435,5.063235088207868,-0.9206178645384995,3.068617437292417,2.765201492309572,80.00001589457423,24.771711767409144,1.9946176509154534,4,-0.5350017547607422,-6.704999923706055,-2.2350006103515625,0.7950000762939453,6.379997253417969,0,-0.015243433238845694,5.612871469882226,65.26999664306639,-1.96713278697921,64.90000152587889,3.4590139330115623,66.62000274658203,-0.015243433238845694
11901,2020-04-28,67.01000213623047,68.90000152587889,66.54000091552734,68.69999694824219,1598500.0,-0.008287665548659784,1.258369502922179,-0.8164227348619153,52.749884610402745,56.33326393302847,0.3399924530716305,-0.7205048529555995,1.9538582479524393,1.1771365063626433,3.5307107790068812,2.3600006103515483,3.280239053798965,0.4630020141601534,-3.5250757889842532,4.45107981730456,-1.531036887412057,2.457040915732364,3.19309501800538,63.442965870647306,7.951852399266436,1.994038901572205,4,0.024995803833007812,-6.145002365112305,-1.6875019073486328,1.3549976348876953,8.389999389648438,1,0.023727746414008433,-1.6086930882098194,67.56999969482422,5.612871469882226,65.26999664306639,-1.96713278697921,64.90000152587889,0.023727746414008433
11902,2020-04-29,66.80999755859375,68.41000366210939,66.69000244140625,67.81999969482422,1328000.0,-0.0029846973774170227,-1.7520187501144644,0.5976362347693794,47.98761975548155,54.61984456264001,0.45804847767715273,-0.37014708713422806,1.8362388490413366,1.4080472309419179,3.798229106053505,1.7200012207031392,2.4337127028553454,0.1554977416992216,-3.733079863290996,4.044075346689446,-1.7887910607958872,2.0997865441943304,3.263637643402106,59.57440685907408,6.6064024678744815,1.9442888024951113,4,0.22500038146972656,-4.679996490478516,-3.469999313354492,0.23000144958496094,7.120002746582031,2,0.0559797280322305,1.258369502922179,67.01000213623047,-1.6086930882098194,67.56999969482422,5.612871469882226,65.26999664306639,0.0559797280322305
11903,2020-04-30,65.58999633789061,66.47000122070311,65.16999816894531,65.48000335693361,1426500.0,-0.01826075834882601,-2.56163581827489,-0.10890371120156118,38.08217505886129,51.6886175754934,1.4880801808399582,1.0136624064298019,2.7510958734635977,2.645946938057719,3.5465018280978677,1.6399993896484375,1.8248194553192718,-1.1355033874511804,-4.882348220972574,2.6113414460702202,-3.0089258042118843,0.7379190293095235,4.3567661509100475,35.9767133850074,-11.328093237399194,1.8734224167606999,4,1.2750034332275533,-2.4899959564208842,-2.997497558593736,1.4500026702881001,8.490005493164077,3,0.08644619781849805,-1.7520187501144644,66.80999755859375,1.258369502922179,67.01000213623047,-1.6086930882098194,67.56999969482422,0.08644619781849805
11904,2020-05-01,65.61000061035156,65.70999908447266,63.81000137329102,64.80000305175781,1610300.0,0.00030498968711478724,2.762392168119519,7.36408406742231,44.53674467173377,50.379225055614455,0.8364787067613122,1.1345226216937192,2.4331061095223845,2.685494102474422,3.7473959227053615,1.8999977111816335,1.0893189492705488,-1.167999267578125,-4.815185141695821,2.479186606539564,-2.991592204636973,0.655593669480723,4.212426619517814,35.363441711202704,-10.971065472876816,1.823592937058845,5,0.7049999237060547,-1.375,-3.3225021362304688,1.4299983978271484,6.8300018310546875,4,0.08474314139415706,-2.56163581827489,65.58999633789061,-1.7520187501144644,66.80999755859375,1.258369502922179,67.01000213623047,0.08474314139415706
11905,2020-05-04,66.15000152587889,66.23999786376953,64.75,65.87000274658203,1656900.0,0.008230466552413551,5.478371923306574,0.3456785472081808,44.18007330104944,49.50871704898389,-0.0873857912874314,0.9570502405591981,1.5868688166619762,2.199528366168181,3.516726645093124,1.4899978637695312,0.72002990186067,-0.8269985198974723,-3.7847008160742064,2.1307037762792618,-2.3058496679858393,0.6518526281908947,3.550577150237828,45.972496708043536,0.616532543924265,1.4788511480883686,5,0.16499900817872515,-0.5700016021728374,-3.9300022125244,0.8899974822998189,6.669998168945327,0,0.088133056637556,2.762392168119519,65.61000061035156,-2.56163581827489,65.58999633789061,-1.7520187501144644,66.80999755859375,0.088133056637556
11906,2020-05-05,66.26000213623047,67.37000274658203,65.44000244140625,66.44000244140625,1055100.0,0.0016628965655962613,-1.1208798118641297,-0.6428610354223759,45.50196578709818,48.4021081689595,-0.09444563713645948,0.9459547722181725,1.1813926274412836,2.148263890332572,3.225538384406959,1.9300003051757812,0.10129265736834725,-0.7489978790283232,-3.6583359486958074,2.160340190639161,-2.2036669138620653,0.705671155805419,3.3211649572086372,53.26085964989365,7.953763213159753,1.4546690348337423,5,0.05499839782714844,-0.24000167846679688,-4.040002822875977,0.7799968719482422,0.9000015258789205,1,0.11605787147729174,5.478371923306574,66.15000152587889,2.762392168119519,65.61000061035156,-2.56163581827489,65.58999633789061,0.11605787147729174
11907,2020-05-06,65.72000122070311,67.55999755859375,65.72000122070311,66.73999786376953,1392400.0,-0.008149726805277147,-2.607847830477215,5.666638409697871,43.38421860834417,47.587521736572974,0.34024473152358325,1.5546365350010092,1.472868942644567,2.745095862801236,3.356963286045972,1.8399963378906392,-0.2444712748947495,-1.2819988250732592,-4.2036247705686804,1.639627120422162,-2.742811797820977,0.17881414767445847,3.744142521711936,50.93338107643698,4.335503127536661,1.4608129727477133,5,0.5949993133545064,0.2999992370605611,-3.6825008392333842,1.3199977874756001,2.6100006103515767,2,0.14729154177383674,-1.1208798118641297,66.26000213623047,5.478371923306574,66.15000152587889,2.762392168119519,65.61000061035156,0.14729154177383674
11908,2020-05-07,65.88999938964844,67.41999816894531,62.31999969482422,65.40000152587889,3789400.0,0.002586703679058555,1.8732422819441013,-0.4803916435415539,34.025219408628956,45.0203558927972,0.3636920788524378,1.3183407553432858,1.0144463176871739,2.640839115764919,3.770978418810625,5.099998474121094,-0.2724101900729323,-1.027000808715826,-3.9753927923713235,1.9213911749396786,-2.501196800543582,0.44719518311192985,3.4594614687630383,68.12979294338957,26.702306266347954,1.4741959918277512,5,-0.279998779296875,0.13000106811523438,-3.852499008178711,1.1499996185302734,2.30999755859375,3,0.12202156609505832,-2.607847830477215,65.72000122070311,-1.1208798118641297,66.26000213623047,5.478371923306574,66.15000152587889,0.12202156609505832
11909,2020-05-08,64.55999755859375,66.66000366210939,63.56000137329102,66.06999969482422,3755900.0,-0.020185185056529775,1.3048257866897153,-3.0816504476449085,34.87841967315387,42.81403565275044,1.76835009036337,2.344841389111579,2.1526129310996396,4.0306335884014,3.845816502462149,3.1000022888183665,-0.5179115023732521,-2.0880023956298857,-4.850972532032188,0.6749677407724235,-3.469487463831044,-0.7065173274287275,4.508284853274233,42.748068262725006,3.0189479834140087,1.3814850682011537,5,1.0500030517578125,1.5800037384033203,-2.5224971771240234,2.480001449584961,5.620002746582031,4,0.14745979913987317,1.8732422819441013,65.88999938964844,-2.607847830477215,65.72000122070311,-1.1208798118641297,66.26000213623047,0.14745979913987317
11910,2020-05-11,63.36999893188477,64.51999664306639,62.93999862670898,64.11000061035156,2144400.0,-0.018432445348668947,1.025646606006244,0.4900666434248307,40.440528249405126,41.44632939041737,2.57021053861623,3.397957984309919,3.1829621016198146,5.264052778687805,4.268247483896359,1.6199989318847727,-0.5409753187999797,-3.080500984191893,-6.184830749275285,0.02382878089149898,-4.632665866733582,-1.5283361016502042,5.428352171301462,20.03816154812722,-23.351741955040964,1.5521648825416954,5,1.9950027465820241,2.7700023651122976,-1.3324985504150462,3.670000076293938,6.229999542236335,0,0.14312772072586988,1.3048257866897153,64.55999755859375,1.8732422819441013,65.88999938964844,-2.607847830477215,65.72000122070311,0.14312772072586988
11911,2020-05-12,61.93000030517578,63.84000015258789,61.9000015258789,63.52000045776367,1879400.0,-0.022723664998902993,-1.3515167488561555,2.1486439812977363,29.974381928183533,39.444858520717595,3.5915167507096157,4.598825655318876,4.29144615748163,6.736026469136235,4.839364225019623,1.9399986267089915,-0.8044400683425437,-4.218999671936032,-7.835144328979894,-0.602855014892171,-6.027072000457963,-2.4109273434141016,6.609216741675979,0.5300141400009606,-41.94899515064992,1.80807232852193,5,2.799999237060547,4.255001068115234,0.7400007247924805,5.10999870300293,8.540000915527344,1,0.17584368377176163,1.025646606006244,63.36999893188477,1.3048257866897153,64.55999755859375,1.8732422819441013,65.88999938964844,0.17584368377176163
11912,2020-05-13,61.16999816894531,61.93000030517578,60.52000045776367,61.540000915527344,2653200.0,-0.012271954343377467,1.4521703940079478,0.23270610759364602,32.65115948971825,38.841412346368365,3.8748305765338813,5.111318574040894,4.672674048442786,7.520555824309014,5.568637235528866,1.4099998474121094,-1.2150076327843635,-4.655501747131353,-8.825260526622017,-0.48574296764068947,-6.740381136876678,-2.5706223573860214,6.970865946648075,9.420259808612705,-36.01386356785562,2.0848793897453315,5,2.8700008392333984,4.325002670288086,1.9850025177001953,5.870000839233398,9.510002136230469,2,0.09792391159830172,-1.3515167488561555,61.93000030517578,1.025646606006244,63.36999893188477,1.3048257866897153,64.55999755859375,0.09792391159830172
11913,2020-05-14,62.040000915527344,62.18000030517578,59.790000915527344,60.86000061035156,1578300.0,0.014222703492309696,2.273973819663993,-3.189166340185991,35.644482904076085,37.85338326107306,2.7360266454083444,3.992355424530274,3.3485037981563295,6.69124599137335,6.345443799117262,2.3899993896484375,-1.5497095280546063,-3.4974988937377987,-7.883125612338304,0.888127824862714,-5.6903122530380585,-1.3046855344375459,5.491194107439668,32.75107860938508,-14.690319418366386,2.192813359300255,5,1.6349983215332031,3.0900001525878906,2.2699995040893555,4.999998092651367,9.040000915527344,3,0.10138621571092021,1.4521703940079478,61.16999816894531,-1.3515167488561555,61.93000030517578,1.025646606006244,63.36999893188477,0.10138621571092021
11914,2020-05-15,62.22999954223633,62.290000915527344,60.849998474121094,61.52000045776367,1788500.0,0.0030625181158150383,2.469877746116371,0.6016939837713768,20.78777996151102,35.254239556679906,2.253090516915208,3.3462118216989722,2.746505498236985,6.520146211036234,6.722654057165628,1.44000244140625,-1.7763164471553523,-2.9090003967285156,-6.945278350190776,1.1272775567337376,-4.927139373459639,-0.8908614199973854,4.52707606998672,51.58564124070535,7.921366227264947,2.018138976731128,5,1.4449996948242188,2.9000015258789062,2.752500534057617,4.809999465942383,8.34000015258789,4,0.09593439578854479,2.273973819663993,62.040000915527344,1.4521703940079478,61.16999816894531,-1.3515167488561555,61.93000030517578,0.09593439578854479
11915,2020-05-18,64.34999847412111,65.0,63.40999984741211,63.7400016784668,2276900.0,0.034067153261762684,-1.5039363456414847,0.8591515242690478,37.570090525871606,34.37292008321029,-0.16661119235305932,0.9446460485980737,0.26223995013563695,4.43044798517316,6.751060924435988,2.770000457763672,-1.6552032639941814,-0.5795013427734261,-4.294696975636754,3.1356942900899085,-2.43709915920509,1.2780964736582376,1.7103696684323637,87.52396084260188,44.446409097873854,1.857597816431666,5,-0.6749992370605611,0.7150001525878764,0.882500648498521,2.690000534057603,4.6300048828125,0,0.09059832120119249,2.469877746116371,62.22999954223633,2.273973819663993,62.040000915527344,1.4521703940079478,61.16999816894531,0.09059832120119249
11916,2020-05-19,64.27999877929689,66.08000183105469,64.05000305175781,64.34999847412111,2220300.0,-0.0010877963711587446,-6.6605006693821736,-0.1147542008792584,38.032180576167,33.77824919074616,-0.45484312491318946,0.9648794259136224,0.07377150785241327,4.53096824933445,7.07378235290078,2.029998779296875,-1.7071029006031608,-0.5865009307861158,-4.300839663230974,3.1278378016587425,-2.4436702970085378,1.2706684354363134,-4.4899978637695455,71.3831035013945,29.13681870795061,1.8571693662224278,5,-0.6749992370605611,0.7849998474120952,0.6600008010864116,2.7600002288818217,4.919998168945298,1,0.08276290908296757,-1.5039363456414847,64.34999847412111,2.469877746116371,62.22999954223633,2.273973819663993,62.040000915527344,0.08276290908296757
11917,2020-05-20,64.19000244140625,65.68000030517578,64.05999755859375,64.93000030517578,1194900.0,-0.0014000675108852834,-2.2399807740724635,10.571444141689373,42.58478000840539,34.7293114796102,-0.675764613404489,0.9101561685807411,-0.11558207586118385,4.656381165814025,7.1855229534526,1.6200027465820312,-1.8094280130694784,-0.5549972534179659,-4.185862414149682,3.07586790731375,-2.370429833783831,1.260435326947892,-4.274201507568357,69.95231932347052,25.80122863861186,1.8154325803658582,5,-0.9650001525878835,0.8749961853027344,0.2649965286254883,2.849996566772461,3.149993896484361,2,0.09783453093072181,-6.6605006693821736,64.27999877929689,-1.5039363456414847,64.34999847412111,2.469877746116371,62.22999954223633,0.09783453093072181
11918,2020-05-21,64.04000091552734,64.76999664306639,63.54999923706055,64.20999908447266,1419900.0,-0.0023368362700380008,-1.1217318039181619,0.22972791850958316,41.79728450945866,35.498074239199624,-0.911652579446212,1.0460570123370303,-0.14927184352421108,4.844799367037496,7.561424045745035,1.2199974060058452,-1.9700582025136129,-0.6619987487792969,-4.305482659367954,2.9814851618093527,-2.4837407040736252,1.1597432065150315,-4.000915963745115,60.994271393289935,15.081745953754421,1.8217419552943261,5,-1.1049995422363281,1.0249977111816406,0.46249961853027344,2.999998092651367,4.349998474121094,3,0.10368518573894159,-2.2399807740724635,64.19000244140625,-6.6605006693821736,64.27999877929689,-1.5039363456414847,64.34999847412111,0.10368518573894159
11919,2020-05-22,64.51000213623047,64.72000122070311,63.61000061035156,64.16999816894531,902800.0,0.0073391819797612445,1.92104602720481,-2.0000448792747507,41.36842426500836,35.60117379648887,-1.5527831950486686,0.5440956444067808,-0.5891646392078442,4.420329656704979,7.682572478679874,1.1100006103515483,-2.054519902544506,-0.15399780273438068,-3.788380228584188,3.4803846231154267,-1.9711890156592915,1.663193410190523,-4.350098846862792,41.19855698824874,-4.511966683258791,1.817191212924905,5,-1.5750007629394531,0.5549964904785156,-0.6650028228759766,2.529996871948242,4.9799957275390625,4,0.10184466714091678,-1.1217318039181619,64.04000091552734,-2.2399807740724635,64.19000244140625,-6.6605006693821736,64.27999877929689,0.10184466714091678
11920,2020-05-26,66.54000091552734,66.81999969482422,65.33999633789061,65.44000244140625,1998700.0,0.03146796949424968,-1.276909533730422,3.23525187927746,51.22591429155514,37.96245517019683,-3.448472693103639,-1.651708500129729,-2.5861224828158953,2.4444566005474826,7.985051005377969,2.30999755859375,-1.9759421949691784,1.9275009155273466,-1.5597086276623742,5.4147104587170745,0.1838961439324862,3.671105687122207,-6.26169565532593,91.43734739754856,44.75350970722866,1.7436047715948637,5,-3.2350006103515625,-1.6450004577636719,-2.4875001907348633,0.4999980926513672,4.1399993896484375,1,0.06056505446119487,1.92104602720481,64.51000213623047,-1.1217318039181619,64.04000091552734,-2.2399807740724635,64.19000244140625,0.06056505446119487
11921,2020-05-27,68.59999847412111,68.70999908447266,66.95999908447266,67.58999633789061,1961300.0,0.03095878464457691,1.8455206892487859,0.9181850338815204,61.12827823835211,41.12657947560059,-4.9872997059290896,-3.7802977746267317,-4.414053373364723,0.4637270466318313,8.337989454900088,2.1699981689453125,-1.7654623923248636,3.907998657226571,0.13026005321316347,7.685737261239979,2.0191293552198744,5.796867959233275,-8.06002543653478,97.86820516270525,49.58532754083859,1.8888693020067038,5,-4.349998474121108,-4.254997253417983,-4.304997444152846,-1.559999465942397,3.209999084472642,2,0.005539429901822102,-1.276909533730422,66.54000091552734,1.92104602720481,64.51000213623047,-1.1217318039181619,64.04000091552734,0.005539429901822102
11922,2020-05-28,70.55000305175781,70.68000030517578,69.09999847412111,69.30000305175781,2204400.0,0.028425723338351583,1.0927252700613197,1.2376211447088779,65.82881547440107,44.480394205636706,-6.109281337803196,-5.729498583620668,-6.30442235984988,-1.4090762921051692,8.914990230192707,2.0800018310546733,-1.510416606725812,5.671002960205072,1.1539097408744254,10.18809617953572,3.412456350539742,7.929549569870396,-9.519828451358308,98.1767568871861,50.239609669733035,2.2585466096653253,5,-4.785003662109375,-5.31500244140625,-6.255002021789551,-3.5100040435791016,1.8899993896484375,3,-0.019135450674966137,1.8455206892487859,68.59999847412111,-1.276909533730422,66.54000091552734,1.92104602720481,64.51000213623047,-0.019135450674966137
11923,2020-05-29,71.26000213623047,71.5,69.95999908447266,70.4800033569336,3565300.0,0.010063771137639455,1.4444565546472903,0.6239990234375,73.75888405212874,50.366072437927556,-6.00541855642328,-6.316800786189361,-6.939503209438584,-2.0273815005440383,9.890703096702671,1.5400009155273438,-0.9328560512022932,6.097501754760742,0.7560285474340134,11.438974962087478,3.4267651510973707,8.768238358424107,-9.45784147944886,96.95820174480109,46.36677627094342,2.6707366036633675,5,-3.805002212524414,-5.615001678466797,-7.0850019454956055,-6.130002975463867,1.4199981689453125,4,-0.05500990290241403,1.0927252700613197,70.55000305175781,1.8455206892487859,68.59999847412111,-1.276909533730422,66.54000091552734,-0.05500990290241403
11924,2020-06-01,71.16999816894531,71.4000015258789,70.73999786376953,70.93000030517578,1470000.0,-0.0012630362698150543,-1.1290346397588138,0.3076900504714582,79.99998826247328,55.08050551977219,-5.044385068820304,-6.101737649072319,-6.634169750011665,-1.8412843443838653,10.534059092412589,0.660003662109375,-0.29956430966697667,5.729497909545898,-0.2506084208922772,11.709604239984074,2.7394447443268177,8.719551074764986,-8.398053577841864,94.64283060277137,38.526554793813794,2.990053165219086,6,-3.644998550415039,-5.524997711181641,-7.027499198913574,-6.039999008178711,0.970001220703125,0,-0.03906138612927368,1.4444565546472903,71.26000213623047,1.0927252700613197,70.55000305175781,1.8455206892487859,68.59999847412111,-0.03906138612927368
11925,2020-06-02,71.9800033569336,72.0,70.87000274658203,71.02999877929688,2153800.0,0.011381273132331282,1.2828276600827675,3.9583876402708458,90.6224519878965,60.92386900996436,-5.2056877760274745,-6.801284605708275,-7.046711499648225,-2.558292626337078,11.438592247835217,1.1299972534179688,0.3222428101673245,6.248003005981445,-0.40790380216417077,12.903909814127061,2.92004960190863,9.575956410054253,-8.335253224940487,99.60324128107199,34.94973079006958,3.3279534040728085,6,-4.20500373840332,-6.085002899169922,-8.030004501342773,-6.850004196166992,-0.23000335693359375,1,-0.034593017185851616,-1.1290346397588138,71.16999816894531,1.4444565546472903,71.26000213623047,1.0927252700613197,70.55000305175781,-0.034593017185851616
11926,2020-06-03,73.94999694824219,74.29000091552734,72.13999938964844,72.41000366210938,1862600.0,0.027368623220810573,-1.067307339617797,1.6210377532746008,97.05448106078897,66.97605801578476,-6.324868182816289,-8.606904313418312,-8.493053428034031,-4.458815856649409,12.863143436355537,2.30999755859375,1.1807734197005146,7.83349685668945,0.22837275982600147,15.438620953552906,4.030934808257726,11.636058905121175,-9.302616832088248,93.44886691049355,20.907825877690485,3.8025620484317275,6,-5.029996871948242,-6.909996032714844,-9.999998092651367,-8.819997787475586,-1.5499954223632812,2,-0.04421902336730432,1.2828276600827675,71.9800033569336,-1.1290346397588138,71.16999816894531,1.4444565546472903,71.26000213623047,-0.04421902336730432
11927,2020-06-04,75.4000015258789,75.91000366210938,73.54000091552734,73.54000091552734,2850500.0,0.01960790584821237,-1.5483892138444753,1.2077978697052267,97.17513119753436,73.1291520922376,-6.724682338677255,-9.79681184967761,-9.594214828078634,-5.823027800565555,14.441579647328219,2.3700027465820312,1.8228670528261404,8.799501419067383,0.14142150864557834,17.45758132948918,4.470461463856481,13.128541374278285,-9.40265449781269,91.42854211999554,13.282030013968011,4.329039955210899,6,-5.6399993896484375,-7.549999237060547,-11.450002670288086,-10.270002365112305,-3.7700042724609375,3,-0.04761278374845912,-1.067307339617797,73.94999694824219,1.2828276600827675,71.9800033569336,-1.1290346397588138,71.16999816894531,-0.04761278374845912
11928,2020-06-05,73.93000030517578,76.44000244140625,73.73999786376953,75.86000061035156,2928800.0,-0.019496037015312107,-1.3376610508724243,-1.037634232179627,87.888588154925,78.29805919111723,-4.1395716319005516,-8.10936142098663,-7.714336130753793,-4.294550594294591,15.363868320885658,2.7000045776367188,2.492900395594617,6.927500152587896,-2.318333422824793,16.17333372800058,2.3045833648815517,11.550416940294241,-6.346628215662662,55.96491016729777,-24.486285679110047,4.622916787706341,6,-3.0400009155273438,-5.814998626708984,-9.347500801086426,-8.80000114440918,-0.31999969482421875,4,-0.020154170940335003,-1.5483892138444753,75.4000015258789,-1.067307339617797,73.94999694824219,1.2828276600827675,71.9800033569336,-0.020154170940335003
11929,2020-06-08,74.08000183105469,74.0999984741211,72.33999633789062,72.72000122070312,2297200.0,0.002028966931688192,1.514299727520436,-0.7046634172566599,86.11728642948526,82.1748783175539,-3.1171060147466676,-7.915406354235586,-7.655102397014616,-4.369441480737066,16.10591559911971,1.7600021362304688,3.1730617361452715,6.60150146484375,-3.084620130562584,16.287623060250084,1.75844066714059,11.444562262546917,-4.90243627820081,57.630148300644734,-21.020633773476405,4.843060797703166,6,-2.3800010681152344,-5.965000152587891,-9.097501754760742,-8.950002670288086,-4.5600051879882955,0,-0.018898508251548374,-1.3376610508724243,73.93000030517578,-1.5483892138444753,75.4000015258789,-1.067307339617797,73.94999694824219,-0.018898508251548374
11930,2020-06-09,72.44000244140625,73.72000122070312,72.02999877929688,73.44999694824219,1147800.0,-0.022138220155401567,1.1806440180742461,-0.7426426864432452,77.12765633655343,83.95258699513184,-0.6170701377597396,-5.8615917233823325,-5.87928358973204,-2.689610833583629,16.66498262602831,2.0500030517578125,3.9095894862209377,4.508001899719233,-5.2174177560932975,14.233421555531763,-0.35470792818703956,9.370711727625498,-1.9551982486129447,9.297127474793609,-67.37006327952369,4.862709827906266,6,0.3299980163574219,-4.325000762939453,-7.16500186920166,-7.310003280639648,-2.970001220703139,1,-0.004141400354044311,1.514299727520436,74.08000183105469,-1.3376610508724243,73.93000030517578,-1.5483892138444753,75.4000015258789,-0.004141400354044311
11931,2020-06-10,72.81999969482422,73.44000244140625,72.05000305175781,72.45999908447266,1257900.0,0.005245682504295024,-1.3559457921688305,-0.35643818646039493,78.14739702438867,85.32131827846379,-0.374937365989382,-5.67485927373022,-6.168148594706963,-3.042650942964542,16.9673131064545,1.3899993896484375,4.702393366504836,4.343499183654785,-5.184431116640141,13.871429483949711,-0.4204659664926851,9.107464333802248,-1.2632598172805842,17.91383808396825,-57.14061109005271,4.763965150147464,6,0.3800010681152344,-4.704998016357422,-6.872499465942383,-7.82499885559082,-2.529998779296875,2,-0.014693761319807708,1.1806440180742461,72.44000244140625,1.514299727520436,74.08000183105469,-1.3376610508724243,73.93000030517578,-0.014693761319807708
11932,2020-06-11,67.16000366210939,71.88999938964844,67.11000061035156,71.86000061035156,2715700.0,-0.07772584532319249,1.008405166195973,-13.055524943839234,57.485609771187804,83.51317669169256,5.312257884216123,0.4815936322545298,-0.43803476427710564,2.6107053172845696,16.22029065604793,5.709999084472656,5.149124926404639,-1.6159971237182447,-10.533939939021309,7.3019456915848195,-6.074968531369777,2.8429742839332874,9.27999877929686,0.5359382845070056,-73.14527725998542,4.458971407651534,6,4.614997863769517,0.9549980163574077,-0.9925031661987447,-2.1650028228759908,5.5999984741210795,3,0.07802259645685283,-1.3559457921688305,72.81999969482422,1.1806440180742461,72.44000244140625,1.514299727520436,74.08000183105469,0.07802259645685283
11933,2020-06-12,68.33000183105469,70.16000366210939,67.02999877929689,69.05999755859375,2204300.0,0.01742105576455466,1.1365163185276403,0.15531834075170733,58.86722268444876,81.16509162746763,4.115745770092445,-0.20344256224205992,-1.5070772190409798,1.4404840386736737,15.236309881310836,3.1300048828125,5.3410385908705535,-0.7604990005493164,-9.103325853410865,7.582327852312233,-4.931912426980091,3.410914425881458,7.923400573730476,18.387596999608114,-56.948602194672084,4.171413426430773,6,3.404998779296875,-0.21500015258789062,-2.162501335144043,-3.335000991821289,4.349998474121094,4,0.04829497049513454,1.008405166195973,67.16000366210939,-1.3559457921688305,72.81999969482422,1.1806440180742461,72.44000244140625,0.04829497049513454
11934,2020-06-15,68.19999694824219,68.70999908447266,66.25,67.15000152587889,2256100.0,-0.0019026032391150638,1.3768110600437125,-1.4383583119082153,54.22605763609278,77.12104781060056,4.224391082795961,0.4181927877327496,-1.2881185715668124,1.528152717998239,14.25718117942404,2.4599990844726562,5.284228695711519,-1.1890037536621065,-8.901708041270126,6.523700533945913,-5.045355897466109,2.667348390141896,7.6844693115234435,26.104372551342653,-45.245557144425504,3.856352143804008,6,3.1450042724609375,-0.08499526977539062,-2.3849964141845703,-3.204996109008789,4.980003356933594,0,0.07932557044269517,1.1365163185276403,68.33000183105469,1.008405166195973,67.16000366210939,-1.3559457921688305,72.81999969482422,0.07932557044269517
11935,2020-06-16,70.18000030517578,71.86000061035156,69.94000244140625,70.45999908447266,2893100.0,0.02903230858553041,-4.052663280261811,-0.26666666666666305,54.038856839732084,72.34153400826091,2.1928025047877497,-1.1622353503114056,-3.0772777061603023,-0.48342243618844805,14.532744624117091,3.660003662109375,5.092010194193435,0.49949951171875284,-6.843126952782626,7.842125976220132,-3.1718137205319437,4.170812743969449,5.126397979003912,54.659234641471635,-12.785402280145668,3.6713132322506907,6,1.1650009155273438,-2.0649986267089844,-4.304999351501465,-5.184999465942383,2.80999755859375,1,-0.009404440855505625,1.3768110600437125,68.19999694824219,1.1365163185276403,68.33000183105469,1.008405166195973,67.16000366210939,-0.009404440855505625
11936,2020-06-17,69.59999847412111,70.98999786376953,69.30000305175781,70.58000183105469,1867700.0,-0.00826448886481268,-1.1392417899204705,3.5000272479563526,47.38866395912093,66.80970431510386,2.3365829686504185,-0.1720585492817719,-2.420457505637316,0.06035640219806737,15.123291281446063,1.6899948120117188,4.816010755387069,-0.3465023040771342,-7.236895538864346,6.543890930710077,-3.79169892147074,3.0986943133164715,5.163015913007797,59.39714249383857,-3.988238996438568,3.4451966173936053,6,1.745002746582017,-1.484996795654311,-3.8474969863891744,-4.6049976348877095,3.560005187988267,2,-0.001867776670517185,-4.052663280261811,70.18000030517578,1.3768110600437125,68.19999694824219,1.1365163185276403,68.33000183105469,-0.001867776670517185
11937,2020-06-18,70.47000122070312,70.77999877929688,69.43000030517578,69.43000030517578,1358100.0,0.012500039736430546,-1.5961486263433957,-1.0612217888533524,47.84741056048774,62.360684582388615,0.7752417569588914,-0.5770416991290972,-3.2096855786513885,-0.873591348914232,15.745751813945526,1.3499984741210938,4.344806630952945,0.2095005035400419,-6.126413426230272,6.545414433310356,-2.958456461345108,3.3774574684251917,3.782232303198043,75.22282997467748,15.419763387256687,3.167956964885155,6,-0.2950019836425781,-2.354999542236328,-5.012500762939453,-5.475000381469727,4.099998474121094,3,-0.0025542827026785453,-1.1392417899204705,69.59999847412111,-4.052663280261811,70.18000030517578,1.3768110600437125,68.19999694824219,-0.0025542827026785453
11938,2020-06-19,70.68000030517578,71.80000305175781,70.5199966430664,71.66000366210938,3058600.0,0.0029799784423867326,1.0317527595957638,-0.9423100905989803,48.67353105310791,58.200267318346675,0.06230008380781271,-0.27835412313409336,-3.390575848823943,-1.1263658493309094,16.347027725819935,1.3300018310546875,3.526091160156355,0.08749961853027344,-5.531265142207019,5.706264379267566,-2.7218827618383727,2.8968819988989196,3.0920992072913123,78.96612875587844,22.59640322188062,2.8093823803686444,6,-0.6949996948242188,-2.5649986267089844,-5.912500381469727,-5.684999465942383,3.4000015258789062,4,0.02942843551321217,-1.5961486263433957,70.47000122070312,-1.1392417899204705,69.59999847412111,-4.052663280261811,70.18000030517578,0.02942843551321217
11939,2020-06-22,71.08000183105469,71.12000274658203,69.81999969482422,70.55000305175781,1280800.0,0.005659331128350598,3.26230082297321,-0.5408132283905925,47.508302139144725,54.90922796307905,-0.9029595375134676,-0.16960653109423163,-3.8319796583783727,-1.565973665131125,16.88407106207342,1.3000030517578125,2.5128743466511025,0.1590011596679659,-4.676015452155468,4.9940177714914,-2.2585071462437583,2.57650946557969,2.240771710664376,69.53126862646926,17.860693923847933,2.4175083059117197,6,-1.2350006103515625,-2.4350013732910156,-6.677501678466797,-6.085000991821289,2.6899948120117188,0,0.0225098260115979,1.0317527595957638,70.68000030517578,-1.5961486263433957,70.47000122070312,-1.1392417899204705,69.59999847412111,0.0225098260115979
11940,2020-06-23,70.56999969482422,71.81999969482422,70.55999755859375,71.77999877929688,1123600.0,-0.007175043937712067,-1.0487783697951234,-2.283022398802326,39.81929380360388,50.65054982743629,-0.7667442527040578,0.6933412175330602,-3.2856962587821243,-1.1070888271998456,17.912688314286157,1.2600021362304688,1.6372396174576096,-0.5525009155273466,-4.933334291917419,3.8283324608627254,-2.7429176037223755,1.6379157726676823,2.326527434391707,50.396759319529764,3.8451732150798676,2.1904166881950347,6,-1.5,-0.6449985504150391,-6.167499542236328,-5.57499885559082,2.8799972534179688,1,0.03698456315202425,3.26230082297321,71.08000183105469,1.0317527595957638,70.68000030517578,-1.5961486263433957,70.47000122070312,0.03698456315202425
11941,2020-06-24,68.98000335693361,70.55000305175781,68.84999847412111,70.19000244140625,1211200.0,-0.022530768666096823,-1.3129174732843303,0.9999999999999882,30.824384521358155,47.68819146634411,0.2472687224790917,2.4382780465338243,-1.6977787626599792,0.4367152559328815,18.1326378904916,1.7200012207031108,0.7737809753308085,-2.1614974975585852,-6.49935137776518,2.1763563826480095,-4.3304244376618755,0.007429442544705012,3.5177321445293614,4.377266982460127,-34.990004240927355,2.168926940103295,6,0.07499694824217329,1.0149974822997905,-4.610004425048842,-4.535005569458022,4.649993896484361,2,0.05813270965045336,-1.0487783697951234,70.56999969482422,3.26230082297321,71.08000183105469,1.0317527595957638,70.68000030517578,0.05813270965045336
11942,2020-06-25,69.19999694824219,69.26999664306639,67.09999847412111,68.81999969482422,1304700.0,0.0031892371789290497,7.346200683715886,-0.3140475544934683,34.73207227485517,45.00650808750038,0.38786808377021487,2.226092593066042,-1.9070215872858398,0.13988440649983147,17.819944087932626,2.169998168945284,0.08048004373372919,-1.8740036010742216,-6.291887812512968,2.543880610364525,-4.082945706793595,0.3349385046451516,2.9228744231330097,44.4914815892411,6.925296468151167,2.2089421057193723,6,-0.14499664306640625,0.7950038909912109,-4.864997863769531,-5.339998245239258,4.980003356933594,3,0.057225533070891066,-1.3129174732843303,68.98000335693361,-1.0487783697951234,70.56999969482422,3.26230082297321,71.08000183105469,0.057225533070891066
11943,2020-06-26,67.33999633789061,69.84999847412111,67.23000335693361,69.29000091552734,2967000.0,-0.026878622722234402,-1.4147525709765632,-5.131628084405844,30.406957299335673,42.359941383416256,2.338596494327433,3.9814916101084776,-0.06282010776519087,1.897720121249094,17.18628218407578,2.6199951171875,-0.7697747608189474,-3.5380039215088033,-8.258595942579632,1.1825880995620253,-5.89829993204421,-1.177707910973396,4.43050275120207,5.084699188568256,-28.7065932110569,2.3602960105354116,6,2.1400032043457173,2.6550045013427876,-3.194995880126939,-4.449998855590806,7.790000915527358,4,0.10736566305492135,7.346200683715886,69.19999694824219,-1.3129174732843303,68.98000335693361,-1.0487783697951234,70.56999969482422,0.10736566305492135
11944,2020-06-29,68.38999938964844,69.06999969482422,67.54000091552734,68.06999969482422,1303800.0,0.015592561759125267,-1.2173939484406704,-0.16410202237167856,37.80854032830735,40.55657288214684,1.4733143816142729,2.85912833904149,-1.1941177208802571,0.7247539892473469,16.51837640355143,1.730003356933608,-0.856211688549962,-2.349000930786133,-7.195430192085425,2.4974283305131593,-4.772215561435786,0.07421369986352033,3.049269754098688,27.330520803025678,-9.164241392375772,2.4232146306496465,6,1.0699996948242188,1.6350021362304688,-4.3899993896484375,-5.524999618530273,6.650001525878906,0,0.0831993345838149,-1.4147525709765632,67.33999633789061,7.346200683715886,69.19999694824219,-1.3129174732843303,68.98000335693361,0.0831993345838149
11945,2020-06-30,69.48999786376953,69.83000183105469,68.22000122070311,68.34999847412111,1666600.0,0.016084200671707904,-1.300010899182535,3.562501490117496,40.392378882824275,39.77920787366942,0.29630571819174634,1.6474877077916261,-2.3107899746052,-0.5149345107345198,15.631814418090089,1.6100006103515767,-1.0420670605920606,-1.124502182006836,-5.964626713028764,3.715622349015092,-3.5445644475178,1.295560083504128,1.63791513135277,69.27525270953706,29.173091355951442,2.420062265510965,6,-0.029998779296875,1.4000015258789062,-5.489997863769531,-7.940000534057617,4.950004577636719,1,0.06159158023990052,-1.2173939484406704,68.38999938964844,-1.4147525709765632,67.33999633789061,7.346200683715886,69.19999694824219,0.06159158023990052
11946,2020-07-01,70.68000030517578,70.97000122070312,69.18000030517578,69.48000335693361,2056600.0,0.017124801813048984,1.011238363022271,1.0526294655405501,63.68582576870846,41.53903178569395,-0.8095169839561578,0.21074967908893427,-3.4072682771950724,-1.8218807827333592,14.226420067053885,1.7900009155273438,-1.04923529839958,0.22900009155273438,-4.35062142361501,4.808621606720479,-2.0608106660311307,2.5188108491365995,-4.430000305175781,92.5064416095448,45.4413980253901,2.2898107575838718,7,-1.220001220703125,0.6650009155273438,-6.579999923706055,-9.815000534057617,4.849998474121094,2,0.03919067106828478,-1.300010899182535,69.48999786376953,-1.2173939484406704,68.38999938964844,-1.4147525709765632,67.33999633789061,0.03919067106828478
11947,2020-07-02,71.80999755859375,72.0199966430664,70.7300033569336,71.08000183105469,1786900.0,0.01598751059053427,1.2434784916275243,0.6083313200157746,63.572518484310386,43.19447483360534,-1.9326894103113545,-1.2669489121371242,-4.463499473657549,-3.060244843689958,12.485436239679172,1.339996337890625,-1.1675006416517704,1.5384975433349553,-2.470211034014852,5.547206120684763,-0.4658567453399485,3.542851832009859,-5.465597534179693,95.61587935664522,43.0675951558932,2.004354288674903,7,-2.25,-0.464996337890625,-7.5124969482421875,-10.944997787475586,3.5200042724609375,3,0.02534465613007697,1.011238363022271,70.68000030517578,-1.300010899182535,69.48999786376953,-1.2173939484406704,68.38999938964844,0.02534465613007697
11948,2020-07-06,72.44000244140625,72.66999816894531,71.19999694824219,72.66999816894531,2593600.0,0.008773219666223353,11.78285676374975,-0.3150644844380343,65.91592778426929,45.239766571952515,-2.555523946952732,-2.1231596569023026,-4.955447427792777,-3.8107429952029577,10.605952904116542,1.470001220703125,-1.0655446643370254,2.243002319335943,-1.5277454745789782,6.013750113250865,0.35762842237848247,4.128376216293404,-5.868578552246106,95.51665008425057,37.986587582411076,1.88537389695746,7,-2.555004119873047,-1.095001220703125,-6.94000244140625,-11.470003128051758,1.5099945068359375,0,0.024019848220973472,1.2434784916275243,71.80999755859375,1.011238363022271,70.68000030517578,-1.300010899182535,69.48999786376953,0.024019848220973472
11949,2020-07-07,72.68000030517578,73.19000244140625,71.77999877929688,71.95999908447266,1892800.0,0.00331305709112395,-1.6111134658585173,-3.1304982418894713,60.79447152286119,47.570341874092215,-2.8437442717749093,-2.6070865683494446,-5.063681005333834,-4.153338278437857,9.346143227632034,1.410003662109375,-1.0241101576802691,2.553000259399411,-0.9572148282958182,6.063215347094641,0.7978927155517965,4.308107803247026,-5.742661959228528,89.73839012139487,30.529695368334444,1.7551075438476167,7,-2.5349998474121094,-1.3349990844726562,-6.130000114440918,-11.30000114440918,1.6999969482421875,1,0.03370936898672139,11.78285676374975,72.44000244140625,1.2434784916275243,71.80999755859375,1.011238363022271,70.68000030517578,0.03370936898672139
11950,2020-07-08,72.13999938964844,73.19000244140625,71.45999908447266,72.69000244140625,1931700.0,-0.007429841954594618,1.2322580010041249,-0.7638918323231467,61.005202400416195,50.92376608287644,-2.2994279748119197,-2.203698273132204,-4.469621284160979,-3.7303354160590487,8.107685750787324,1.7300033569335938,-1.027020931617244,2.0279994964599553,-1.4429425417111759,5.498941534631086,0.2925284773743897,3.763470515545521,-4.7024479160644574,73.8153991921598,14.02616922042948,1.7354710190855667,7,-1.9949989318847656,-0.7949981689453125,-5.554999351501465,-10.760000228881836,3.0900039672851562,2,0.040199633357566045,-1.6111134658585173,72.68000030517578,11.78285676374975,72.44000244140625,1.2434784916275243,71.80999755859375,0.040199633357566045
11951,2020-07-09,71.75,72.05999755859375,70.77999877929688,71.91000366210938,1914300.0,-0.005406146284281821,4.565315464738274,0.29091413510889164,55.786614203645556,53.263159630519816,-1.648545539095153,-2.0005394129290437,-4.010927183272628,-3.4615881004915963,6.689036082677041,1.3600006103515625,-1.045329730529076,1.69150009155274,-1.6336154967995498,5.01661567990503,0.028942297376602255,3.354057885728878,-3.8522524489902423,41.463293604642146,-15.697309529516403,1.662557794176143,7,-1.5399971008300781,-0.404998779296875,-4.914999961853027,-10.120000839233398,3.75,3,0.03749132322517412,1.2322580010041249,72.13999938964844,-1.6111134658585173,72.68000030517578,11.78285676374975,72.44000244140625,0.03749132322517412
11952,2020-07-10,72.4000015258789,72.58000183105469,71.23999786376953,71.58000183105469,916500.0,0.009059254716082377,1.2711925775062232,-5.124880793438871,57.47826617697011,56.27108283914586,-2.008059521329116,-2.3587812211179937,-4.576816855463079,-4.243386005371988,7.271848686895484,1.3400039672851562,-0.8532149674724252,2.0795017242431584,-1.1068619981584646,5.265865446644781,0.48631986304233976,3.672683585443977,-4.0788735836374315,67.2199288346355,12.28809711348508,1.5931818612008144,7,-2.0349998474121094,-1.0550003051757812,-4.420001029968262,-9.625001907348633,3.80999755859375,4,0.043232005351535374,4.565315464738274,71.75,1.2322580010041249,72.13999938964844,-1.6111134658585173,72.68000030517578,0.043232005351535374
11953,2020-07-13,71.62999725341797,72.97000122070312,71.48999786376953,72.80999755859375,1739300.0,-0.010635417903764877,-1.0274031301439657,-1.4390252979651839,52.31674513521766,57.88310559546923,-0.6319826052403243,-1.4006874219663672,-3.690583738926449,-3.5945475283702564,7.96617298586379,1.4800033569335938,-0.3514325055283507,1.1444976806640597,-1.9482627395595387,4.237258100887658,-0.4018825294477466,2.690877890775866,-2.9193593512433154,35.269592635271174,-17.079568225171293,1.5463802101118014,7,-0.9249954223632812,-0.28499603271484375,-2.8249950408935547,-8.04499626159668,4.730003356933594,0,0.05165440066326643,1.2711925775062232,72.4000015258789,4.565315464738274,71.75,1.2322580010041249,72.13999938964844,0.05165440066326643
11954,2020-07-14,73.61000061035156,73.75,71.20999908447266,71.62999725341797,1528900.0,0.027642097345454086,1.2477862961350064,-1.6779685125917305,61.39430289144816,60.21665270753856,-2.004449084723859,-3.1142762403082145,-5.529598948961052,-5.678886567472148,8.766400894455955,2.5400009155273438,0.11057534994573359,2.8540008544921847,-0.34172394877005274,6.049725657754422,1.256138452861066,4.451863256123303,-4.541013545038382,95.28621777417001,40.926607615710864,1.597862401631117,7,-2.145000457763672,-3.4350013732910156,-4.107500076293945,-8.494998931884766,2.2699966430664062,1,0.004618887855882159,-1.0274031301439657,71.62999725341797,1.2711925775062232,72.4000015258789,4.565315464738274,71.75,0.004618887855882159
11955,2020-07-15,69.51999664306639,74.7699966430664,68.76999664306639,74.41999816894531,4454200.0,-0.05556315627458375,1.1428577267395417,-2.4747440496603454,51.704523013878266,58.88539684589075,2.3359028536788458,0.9736670843222299,-1.3606346749544258,-1.7222121851273897,8.4800067542275,6.000000000000014,0.7794416461776734,-1.2030029296875142,-4.437171460996751,2.0311656016217228,-2.8200871953421256,0.4140813359670972,4.230003356933608,12.499999999999972,-46.191690030069786,1.6170842656546183,7,2.250000000000014,0.9900016784668111,0.38750457763673296,-3.434995651245103,6.240005493164077,2,0.069907952316282,1.2477862961350064,73.61000061035156,-1.0274031301439657,71.62999725341797,1.2711925775062232,72.4000015258789,0.069907952316282
11956,2020-07-16,69.47000122070311,70.04000091552734,68.38999938964844,70.02999877929689,3164400.0,-0.000719151679767327,4.689642471916025,0.11428518045070013,50.861531720142125,57.4730649832054,2.4543063795760247,1.0681907829921045,-1.2341780975677068,-1.799366788161933,8.351142634457542,1.6500015258789062,1.2434040546511227,-1.2464984893799027,-4.490676995752381,1.9976800169925752,-2.868587742566149,0.3755907638063434,5.2999954223632955,16.92793567389205,-41.76056716540301,1.6220892531862419,7,2.109996795654311,1.0399971008300923,0.9724998474121236,-2.249999999999986,7.1500015258789205,3,0.08291351712995088,1.1428577267395417,69.51999664306639,1.2477862961350064,73.61000061035156,-1.0274031301439657,71.62999725341797,0.08291351712995088
11957,2020-07-17,70.29000091552734,70.52999877929688,69.55999755859375,69.94999694824219,2027800.0,0.011803651654174185,1.3658575163520315,-0.6071525885558275,60.0820302620223,56.82485414740017,1.5600797926804972,0.24666092379071358,-1.9492031989827296,-2.7136594853369047,8.288547373392909,1.0599975585937642,1.6307972620914484,-0.41749877929687784,-3.6655530007700605,2.830555442176305,-2.041525890033469,1.2065283314397135,4.4799957275390625,29.780601000431695,-34.21417057381684,1.6240271107365913,7,1.2899971008300781,0.21999740600585938,0.36750030517578125,-2.174999237060547,6.959999084472656,4,0.07412148266627416,4.689642471916025,69.47000122070311,1.1428577267395417,69.51999664306639,1.2477862961350064,73.61000061035156,0.07412148266627416
11958,2020-07-20,72.76000213623047,73.68000030517578,70.0,70.11000061035156,3645000.0,0.03514015064065101,-1.5644576888007506,7.79403119039605,63.61370666162158,57.13810249615132,-0.9607936151139143,-2.170821088349115,-4.28884423513486,-5.2827505927705545,8.30675110299956,3.6800003051757812,1.582154401098876,1.9485023498535128,-1.4265612127894087,5.323565912496434,0.2609705685320449,3.6360341311749806,1.7547946166992148,68.49537034268911,-0.13151551006995987,1.6875317813214619,7,-1.1800041198730469,-2.2500038146972656,-2.815000534057617,-4.645000457763672,4.709999084472656,0,0.04741611939184209,1.3658575163520315,70.29000091552734,4.689642471916025,69.47000122070311,1.1428577267395417,69.51999664306639,0.04741611939184209
11959,2020-07-21,72.68000030517578,73.45999908447266,71.69999694824219,73.05000305175781,1984400.0,-0.001099530356045042,1.957999679435807,-0.13962359755974676,60.612107325125585,57.09442526556347,-0.9843016142773564,-2.070985909350469,-4.033847609094522,-5.244870134314397,8.603076879593555,1.7600021362304688,1.4518861779452834,1.7885005950927706,-1.6876953848262843,5.2646965750118255,0.05040260513324313,3.526598585052298,1.589804553222649,67.24142260765163,-1.2496050564075176,1.7380979899595308,7,-1.1000022888183594,-2.170001983642578,-2.7549991607666016,-4.564998626708984,6.239997863769531,1,0.05063291537869907,-1.5644576888007506,72.76000213623047,1.3658575163520315,70.29000091552734,4.689642471916025,69.47000122070311,0.05063291537869907
11960,2020-07-22,73.18000030517578,73.56999969482422,72.75,73.30000305175781,1811900.0,0.0068794716276905366,1.4848624966765696,0.32432933995917274,58.716868822403356,57.42000911209212,-1.476536995355616,-2.493256071116363,-4.31107167500187,-5.75976252655127,8.69653516992462,0.8899993896484375,1.2332253957337969,2.1580005645751896,-1.4604310638619609,5.77643219301234,0.3487847503566144,3.967216378793765,0.8546123344726482,90.54820579458904,24.05831930201829,1.8092158142185757,7,-1.6000022888183594,-2.2450027465820312,-3.4499988555908203,-5.064998626708984,6.159996032714844,2,0.03689528473602954,1.957999679435807,72.68000030517578,-1.5644576888007506,72.76000213623047,1.3658575163520315,70.29000091552734,0.03689528473602954
11961,2020-07-23,72.98999786376953,74.12999725341797,72.79000091552734,73.2699966430664,1739300.0,-0.002596371148044563,-2.9412081500762945,2.333269756500731,54.40298069822536,57.07831072556493,-1.2204909531454575,-2.0948347609358677,-3.849485425193734,-5.661113778681056,9.535785784327818,1.339996337890625,1.0904593576291859,1.7674983978271541,-1.8187689762012695,5.353765771855578,-0.025635289187050603,3.560632084841359,-4.599998474121094,75.05471628500214,11.74307547640474,1.7931336870142116,7,-1.4099998474121094,-2.0550003051757812,-3.2599964141845703,-4.874996185302734,7.279998779296875,3,0.037950463810547674,1.4848624966765696,73.18000030517578,1.957999679435807,72.68000030517578,-1.5644576888007506,72.76000213623047,0.037950463810547674
11962,2020-07-24,73.16000366210938,73.77999877929688,72.79000091552734,73.19999694824219,1500200.0,0.0023291656845523256,-1.5384600336476388,0.14283378746594005,52.78207200865056,57.13001371150192,-1.420761420658451,-2.058495535368195,-3.7158315741934445,-5.938059995221494,10.297757466359418,0.9899978637695312,0.9837245192076693,1.7395038604736328,-1.8137174619164682,5.292725182863734,-0.0371068007214177,3.5161145216686833,-4.655204315185543,76.51345674610725,16.561898570364264,1.7766106611950518,7,-1.5800056457519531,-2.225006103515625,-3.430002212524414,-5.045001983642578,7.209999084472656,4,0.04729358818040419,-2.9412081500762945,72.98999786376953,1.4848624966765696,73.18000030517578,1.957999679435807,72.68000030517578,0.04729358818040419
11963,2020-07-27,74.56999969482422,75.52999877929688,73.19000244140625,73.4000015258789,2256300.0,0.01927277148900819,-1.94339839926297,-29.254864555513162,56.6973680510947,56.60813206257375,-2.648364703688202,-3.055734680779011,-4.827569956217587,-7.486363833313902,11.527694575714026,2.3699951171875,1.0208844189576354,2.787999725341791,-0.47666780896717853,6.052667259650761,1.1556659581873134,4.420333492496269,-5.952696389770509,74.93476173591552,17.976451457026783,1.6323337671544835,7,-2.6100006103515625,-3.2550010681152344,-5.424999237060547,-6.454998016357422,7.400001525878906,0,0.035939390051543674,-1.5384600336476388,73.16000366210938,-2.9412081500762945,72.98999786376953,1.4848624966765696,73.18000030517578,0.035939390051543674
11964,2020-07-28,74.08000183105469,75.0,73.4800033569336,74.41999816894531,1257100.0,-0.0065709784869898424,1.0266621907552083,-0.2905956153735801,56.89900666024914,57.185296912170514,-2.329676315048559,-2.2320370645688,-4.044983993831181,-7.114497498698398,12.824099014767926,1.5199966430664062,0.9748623751208214,2.0135017395019474,-0.9876241984542133,5.014627677458108,0.5129387705238599,3.514064708480035,-5.186190707031244,47.841813491410065,-6.695678791713576,1.5005629689780824,7,-2.1200027465820312,-2.765003204345703,-5.030000686645508,-5.965000152587891,10.509994506835938,1,0.04576132972269087,-1.94339839926297,74.56999969482422,-1.5384600336476388,73.16000366210938,-2.9412081500762945,72.98999786376953,0.04576132972269087
11965,2020-07-29,73.7699966430664,74.69000244140625,73.61000061035156,74.37999725341797,1742800.0,-0.004184735155585928,-1.3226028745816105,1.79413876671753,57.22458495439559,57.89230282708757,-1.5124610370959317,-1.670596915114217,-3.5083048201228735,-6.909978061995744,14.212497483551395,1.0800018310546875,1.0568058990179452,1.4894966125488338,-1.3437538007883063,4.322747025885974,0.07287140588026375,2.906121819217404,-4.61073801283203,35.76629531348761,-19.5812596914609,1.4166252066685707,7,-1.2249984741210938,-2.454998016357422,-4.524995803833008,-5.654994964599609,9.470001220703125,2,0.06981160038270051,1.0266621907552083,74.08000183105469,-1.94339839926297,74.56999969482422,-1.5384600336476388,73.16000366210938,0.06981160038270051
11966,2020-07-30,73.44999694824219,73.73999786376953,72.55999755859375,73.11000061035156,1871300.0,-0.0043378027570276645,1.5652231602341897,-0.5573704880306176,53.84613234887249,57.19942528118203,-0.6353405335209317,-1.1936339956667297,-2.958419392803407,-6.641872092157172,15.023987624720354,1.2099990844726562,0.8255414972447284,1.0309970855712862,-1.7430249667383322,3.8050191378809046,-0.356013940583523,2.4180081117260954,-4.0359087120453125,29.966297099289978,-22.893045674331358,1.387011026154808,7,-0.68499755859375,-2.134998321533203,-3.9524965286254883,-5.334995269775391,9.020004272460938,3,0.08019060087638841,-1.3226028745816105,73.7699966430664,1.0266621907552083,74.08000183105469,-1.94339839926297,74.56999969482422,0.08019060087638841
11967,2020-07-31,73.62999725341797,73.66999816894531,72.5199966430664,73.08999633789062,1839800.0,0.0024506509551338596,2.7096659078324,1.5882550937976843,57.656960326019,56.5375645772262,-0.3260230430787203,-1.296779992866476,-2.898801305561733,-6.880431432867766,15.499897055280535,1.1500015258789062,1.0673795223098352,1.119997406005865,-1.6890932157694039,3.929088027781134,-0.2845479048817765,2.5245427168935066,-3.9712725954970978,36.877070517353694,-17.455134330682895,1.4045453108876351,7,-0.0149993896484375,-2.3149986267089844,-4.104996681213379,-5.514995574951172,6.920005798339844,4,0.09018062796872095,1.5652231602341897,73.44999694824219,-1.3226028745816105,73.7699966430664,1.0266621907552083,74.08000183105469,0.09018062796872095
11968,2020-08-03,74.18000030517578,75.02999877929688,73.37000274658203,74.0,2525000.0,0.007469823064977454,-1.3055583518329157,0.3333333333333333,52.450554950933785,55.630725424538205,-0.7302055645556607,-1.8021396319636267,-3.193018731857876,-7.435294954956589,15.963935136309265,1.6599960327148438,1.3780491636718182,1.583000564575201,-1.3230666038512737,4.489067733001676,0.12996698036195653,3.0360341487884455,-4.286424682399868,66.13554778094233,16.282168936928123,1.453033584213239,8,-0.15500259399414062,-2.799999237060547,-4.654999732971191,-6.064998626708984,7.44000244140625,0,0.08344570525668171,2.7096659078324,73.62999725341797,1.5652231602341897,73.44999694824219,-1.3226028745816105,73.7699966430664,0.08344570525668171
11969,2020-08-04,75.12999725341797,75.38999938964844,73.58000183105469,73.80999755859375,2052000.0,0.012806645245806214,-1.0337152335763609,7.3333192048488955,83.03885147582412,58.33316794158496,-1.4484419639319412,-2.6974790478623163,-3.886069123872602,-8.279613664245218,16.321859171948354,1.80999755859375,1.5188059733086163,2.4104976654052734,-0.7090127008332132,5.53000803164376,0.850742482286023,3.970252848524524,-5.010964704381223,90.94070078712946,34.86027870923262,1.559755183119245,8,-1.1049995422363281,-3.5949974060058594,-5.3924970626831055,-7.014995574951172,5.870002746582031,1,0.09104224966511598,-1.3055583518329157,74.18000030517578,2.7096659078324,73.62999725341797,1.5652231602341897,73.44999694824219,0.09104224966511598
11970,2020-08-05,75.04000091552734,75.97000122070312,74.81999969482422,75.5,2173600.0,-0.001197874899250495,-1.555554613656593,-0.34848423547091295,82.64944613141692,61.47166410082846,-1.1922343074187438,-2.507650788103163,-3.6003172541680897,-8.093927861081852,16.92611077715405,1.1500015258789062,1.4018216017653344,2.175501251220709,-1.0964623916949137,5.447464894136331,0.5395194297628905,3.811483072678527,-4.704529717280195,73.04350518245286,11.514413174579424,1.6359818214578123,8,-0.7950019836425781,-2.9449996948242188,-5.2975006103515625,-6.924999237060547,6.6399993896484375,2,0.12726539586684882,-1.0337152335763609,75.12999725341797,-1.3055583518329157,74.18000030517578,2.7096659078324,73.62999725341797,0.12726539586684882
11971,2020-08-06,74.44000244140625,75.55999755859375,73.55000305175781,75.5,2930000.0,-0.007995715175916795,2.4067914964051105,2.3043471049707263,74.96990935623924,63.93697936167166,-0.40780769565576236,-1.7874337547307277,-2.8739092666752555,-7.314375153042121,17.597320528318427,2.0099945068359375,1.3550454113868255,1.441002655029294,-1.8590958355213303,4.741101145579918,-0.20904659024601813,3.091051900304606,-3.7664594418117474,55.652268138585,-9.484133325896536,1.6500492452753097,8,-0.19500350952148438,-2.2600021362304688,-4.265003204345703,-6.325000762939453,8.839996337890625,3,0.11821594752485387,-1.555554613656593,75.04000091552734,-1.0337152335763609,75.12999725341797,-1.3055583518329157,74.18000030517578,0.11821594752485387
11972,2020-08-07,75.52999877929688,76.0,74.5,74.77999877929688,1938500.0,0.01464261555806079,-1.2900806038298467,-0.7075487994472275,69.98554488516825,65.41344345434649,-1.2586237523480008,-2.773093375284958,-3.8850880419038702,-8.315652384788919,18.167086115116966,1.55999755859375,1.347519456425772,2.3744991302490206,-1.0983398591719293,5.8473381196699705,0.6380796355385456,4.110918624959496,-4.5386682864358505,82.12921248901279,16.698190859678718,1.7364194947104739,8,-1.2700004577636719,-3.3349990844726562,-5.127498626708984,-7.414997100830078,8.900001525878906,4,0.09188405340354033,2.4067914964051105,74.44000244140625,-1.555554613656593,75.04000091552734,-1.0337152335763609,75.12999725341797,0.09188405340354033
11973,2020-08-10,75.33000183105469,75.94000244140625,75.25,75.5,1882100.0,-0.002647914093400039,-3.1818097748185137,-0.22666422526041666,68.79434926633314,66.73514818835584,-1.0498904261194753,-2.404994001718194,-3.6298613600754663,-8.024324517369251,18.61737906559226,0.69000244140625,1.442488410101916,1.989501953125,-1.5349898297940854,5.513993736044085,0.2272560616654573,3.7517478445845427,-3.9379777776225495,72.65310189769748,7.143287229944804,1.762245891459544,8,-1.0700035095214844,-3.1350021362304688,-4.87750244140625,-7.215000152587891,9.339996337890625,0,0.06929511607354288,-1.2900806038298467,75.52999877929688,2.4067914964051105,74.44000244140625,-1.555554613656593,75.04000091552734,0.06929511607354288
11974,2020-08-11,73.94999694824219,76.08000183105469,73.58999633789062,75.26000213623047,1652100.0,-0.01831945903715082,-1.4531996376988616,7.705995871106723,54.85495973161465,66.47185649693573,0.34613356955256336,-1.0521560201651425,-2.206622262724892,-6.49078879993877,18.431775664541377,2.4900054931640625,1.5323577528251633,0.5924972534179744,-2.940736756911562,4.125731263747511,-1.174119751746801,2.35911425858275,-2.189334819084621,15.810043062374099,-44.61037049513312,1.7666170051647703,8,0.3500022888183594,-1.714996337890625,-3.3349971771240234,-5.834995269775391,10.150001525878906,1,0.10371881156003426,-3.1818097748185137,75.33000183105469,-1.2900806038298467,75.52999877929688,2.4067914964051105,74.44000244140625,0.10371881156003426
11975,2020-08-12,74.37999725341797,74.72000122070312,73.9000015258789,74.41000366210938,965800.0,0.005814744055726351,1.523070061152388,0.022905564776797414,58.50673011734516,66.9897006934327,0.013143683715441057,-1.1588011103186773,-2.61361319974111,-6.679850628520711,19.422626924836464,0.8199996948242188,1.4574866635981323,0.7794975280761776,-2.2790837909518444,3.8380788471041996,-0.7497931314378263,2.3087881875901815,-2.1874011540706846,32.8061107559437,-24.698912284080002,1.529290659514008,8,-0.07999801635742188,-2.1449966430664062,-3.6349964141845703,-6.264995574951172,8.510002136230469,2,0.08900246021826552,-1.4531996376988616,73.94999694824219,-3.1818097748185137,75.33000183105469,-1.2900806038298467,75.52999877929688,0.08900246021826552
11976,2020-08-13,75.2300033569336,75.44000244140625,74.0199966430664,74.06999969482422,1127900.0,0.011427885653445102,-1.253959988374346,-38.65853038393084,61.69491554646733,67.43836238459362,-0.6233693589997671,-1.6391992713285504,-3.493766884545309,-7.234426355503047,20.755384896065674,1.4200057983398438,1.4358958895230955,1.3415035247802791,-1.102447179449058,3.7854542290096163,0.11952817266561055,2.5634788768949477,-2.6486666844155735,65.86359040352974,10.318397696388125,1.2219753521146655,8,-0.5050010681152344,-2.9950027465820312,-4.485002517700195,-7.115001678466797,5.799995422363281,3,0.08573702858472254,1.523070061152388,74.37999725341797,-1.4531996376988616,73.94999694824219,-3.1818097748185137,75.33000183105469,0.08573702858472254
11977,2020-08-14,75.5,75.93000030517578,75.0,75.0,962700.0,0.0035889489700724475,-2.720001220703125,0.4310331219910026,56.03113109992925,67.83620417892645,-0.6707466791075802,-1.5798633380344995,-3.8381404353039414,-7.304697072591608,22.030125835430482,0.9300003051757812,1.4443275211661728,1.3510002136230526,-0.5218970790531898,3.223897506299295,0.41455156728493137,2.2874488599611738,-2.5687968116283173,76.70680515978798,22.638781705591455,0.9364486463381224,8,-0.68499755859375,-3.2649993896484375,-4.722497940063477,-7.384998321533203,6.0800018310546875,4,0.1030463414476408,-1.253959988374346,75.2300033569336,1.523070061152388,74.37999725341797,-1.4531996376988616,73.94999694824219,0.1030463414476408
11978,2020-08-17,76.20999908447266,76.23999786376953,75.41000366210938,75.91000366210938,2190500.0,0.009403961383743775,3.611168803645226,0.5999908447265625,63.429994775837244,65.65744232337235,-1.1873730587383022,-2.12720805444242,-4.5684098834228735,-7.77368622462798,22.245883252389806,0.8299942016601562,1.5659634661198396,1.8884994506835966,-0.07886934865149442,3.8558682500186876,0.9048150510160582,2.872183850351135,-2.9639160318326674,98.86797124439671,42.194268329144805,0.9836843996675428,8,-1.3149986267089844,-3.895000457763672,-5.354997634887695,-8.09499740600586,3.6399993896484375,0,0.10785987822400989,-2.720001220703125,75.5,-1.253959988374346,75.2300033569336,1.523070061152388,74.37999725341797,0.10785987822400989
11979,2020-08-18,76.36000061035156,76.97000122070312,75.80000305175781,76.45999908447266,1143300.0,0.0019682656827306744,1.0892773209991757,-0.3333333333333333,66.66669939681609,63.88158157508336,-1.2790566003097865,-2.094777716127979,-4.7421924104551465,-7.783783953343018,22.589366671749893,1.1699981689453125,1.6347504604807312,1.8545009613037138,-0.15436942240847884,3.8633713450159064,0.8500657694476246,2.858936153159803,-2.7546477803760325,80.13027130328462,19.95220290981137,1.0044351918560948,8,-1.0999984741210938,-3.6800003051757812,-5.334999084472656,-8.244998931884766,3.7399978637695312,1,0.10882657794881201,3.611168803645226,76.20999908447266,-2.720001220703125,75.5,-1.253959988374346,75.2300033569336,0.10882657794881201
11980,2020-08-19,75.87999725341797,77.29000091552734,75.62999725341797,77.0,1002500.0,-0.006286057531389333,-1.0493837626037854,11.200198367284656,65.32156501677409,62.80954331514279,-0.7457977917719063,-1.4778986176951747,-4.239167877421707,-7.194307809261005,22.96256230767706,1.660003662109375,1.7530194123420273,1.2394977569580021,-0.7571682544841423,3.2361637684001465,0.24116475123693704,2.237830762679067,-1.8035936487405735,56.880678291951114,-6.824898429466366,0.9983330057210693,8,-0.4399986267089844,-3.039997100830078,-5.05999755859375,-7.764995574951172,5.590003967285156,2,0.10832896044066298,1.0892773209991757,76.36000061035156,3.611168803645226,76.20999908447266,-2.720001220703125,75.5,0.10832896044066298
11981,2020-08-20,75.76000213623047,76.47000122070312,75.0,75.55999755859375,948000.0,-0.0015813800939759037,-1.2272750917550501,-0.17857507782644533,63.53244094243924,62.09253176595068,-0.46809491154041893,-1.2013344829921806,-4.1093216125724155,-6.990133400509563,22.99561037551402,1.470001220703125,1.4873072262142415,0.9810024261474553,-0.915375914596126,2.8773807668910365,0.03281325577566463,1.9291915965192459,-1.1694229618170766,33.1878529426463,-32.5105065184968,0.9481891703717875,8,-0.3200035095214844,-2.920001983642578,-4.620004653930664,-7.645000457763672,6.4799957275390625,3,0.09411294947691418,-1.0493837626037854,75.87999725341797,1.0892773209991757,76.36000061035156,3.611168803645226,76.20999908447266,0.09411294947691418
11982,2020-08-21,76.62000274658203,76.94999694824219,75.26000213623047,75.52999877929688,1475300.0,0.011351644483920786,-1.0736167603570375,5.449895098226206,64.91445370501638,61.66143225913772,-1.2932136448811349,-1.8855004974475094,-4.766808178184277,-7.738863037690635,23.11057018730135,1.6899948120117188,1.244409093899904,1.6680030822753906,-0.23776410112036217,3.5737702656711434,0.7151194905775213,2.62088667397326,-1.6200027465820312,70.74244973430395,4.888741046198362,0.9528835916978744,8,-1.1800041198730469,-3.1950035095214844,-5.575004577636719,-8.505001068115234,5.739997863769531,4,0.057556719846392435,-1.2272750917550501,75.76000213623047,-1.0493837626037854,75.87999725341797,1.0892773209991757,76.36000061035156,0.057556719846392435
11983,2020-08-24,77.25,77.48999786376953,76.91999816894531,76.91999816894531,1039800.0,0.008222360099642056,-2.4545244370462846,0.3027528715116645,63.48603460409134,62.62044057830178,-1.81285926151223,-2.4289582413243807,-5.220513671489556,-8.244972279162852,22.711617665625152,0.8699951171875,1.1504318872036379,2.1640003204345675,0.010544486733067515,4.317456154136067,1.0872724035838104,3.2407282372853246,-2.25,90.36152330644148,26.537670629529913,1.0767279168507506,8,-1.5550003051757812,-3.5050010681152344,-6.2050018310546875,-9.134998321533203,5.870002746582031,0,0.056051803638248465,-1.0736167603570375,76.62000274658203,-1.2272750917550501,75.76000213623047,-1.0493837626037854,75.87999725341797,0.056051803638248465
11984,2020-08-25,77.47000122070312,77.5199966430664,76.83000183105469,77.41000366210938,1069200.0,0.002847912242111672,7.6255603242727705,0.1818097748185139,65.20651411056419,63.364861021992795,-1.6550887670291843,-2.5106918394655224,-5.253840857321563,-8.344775634244598,22.266377100222005,0.6899948120117188,1.069604776624459,2.2145015716552763,-0.1306768646234815,4.559680007934034,1.0419123535158974,3.387090789794655,-2.2099990844726562,98.01605202527391,33.897803387421035,1.1725892181393804,8,-1.7000045776367188,-2.860004425048828,-6.4250030517578125,-9.354999542236328,5.129997253417969,1,0.03072153370228592,-2.4545244370462846,77.25,-1.0736167603570375,76.62000274658203,-1.2272750917550501,75.76000213623047,0.03072153370228592
11985,2020-08-26,78.91999816894531,79.1500015258789,77.08000183105469,77.9000015258789,2040000.0,0.018716882992054096,1.797290540087738,17.00063580874873,75.33935284756049,64.88090961100315,-2.674627108663117,-3.7472021306653005,-6.560297057253081,-9.626761307175613,22.048656090694667,2.0699996948242188,1.0513287712270198,3.406998443603513,0.6532431721639114,6.160753715043114,2.030120807883705,4.783876079323321,-3.2079971313476534,94.45775247311788,28.05955797619376,1.3768776357198025,8,-1.8449974060058594,-3.0849990844726562,-7.875,-10.804996490478516,3.75,2,0.014951854188462343,7.6255603242727705,77.47000122070312,-2.4545244370462846,77.25,-1.0736167603570375,76.62000274658203,0.014951854188462343
11986,2020-08-27,79.33999633789062,79.8499984741211,78.93000030517578,78.95999908447266,1495600.0,0.005321821828305318,-3.1818591666522167,0.37254755297584763,73.31700374839615,66.80156212749947,-2.7382707090616094,-3.903442883912419,-6.810216509920707,-9.929686984480384,22.568631063549148,0.9300003051757812,1.2830767477461507,3.532496643066409,0.4656839164791222,6.599309369653696,1.9990902797727728,5.065903006360045,-2.940395202636722,88.88883348292941,23.46924247407466,1.5334063632936417,8,-1.9149971008300781,-3.154998779296875,-8.082498550415039,-11.224994659423828,6.030006408691406,3,0.02684654627082783,1.797290540087738,78.91999816894531,7.6255603242727705,77.47000122070312,-2.4545244370462846,77.25,0.02684654627082783
11987,2020-08-28,80.2699966430664,80.54000091552734,78.68000030517578,79.20999908447266,1460000.0,0.01172170844595355,1.3249918937992333,2.7894874214467844,77.75277508463054,68.39298216180983,-3.2637043348591988,-4.543429142639496,-7.583871839226418,-10.739850430136443,23.231036675410824,1.8600006103515625,1.4981400161098861,4.130496978759766,0.6469038862967977,7.6140900712227335,2.3887004325282817,5.87229352499125,-3.1899948120117188,92.7222550110328,27.052012281852242,1.7417965462314824,8,-2.4999961853027344,-3.7399978637695312,-9.01249885559082,-12.15499496459961,4.040000915527344,4,0.02454218640948813,-3.1818591666522167,79.33999633789062,1.797290540087738,78.91999816894531,7.6255603242727705,77.47000122070312,0.02454218640948813
11988,2020-08-31,80.37000274658203,80.77999877929688,80.08999633789062,80.20999908447266,1334900.0,0.001245871529811149,-2.4499332443257678,0.1509471987101975,92.12600711475827,71.22179413047006,-3.030217107155309,-4.380509415645932,-7.529917326410754,-10.745844635123433,23.42836257978274,0.69000244140625,1.6382500756608636,3.9210029602050724,0.08804447551929684,7.753961444890848,2.0045237178621846,5.83748220254796,-2.598001098632807,89.62034558286688,16.914303716825387,1.9164792423428871,8,-2.4800033569335938,-3.7200050354003906,-9.112504959106445,-12.255001068115234,6.180000305175781,0,0.024760455341083842,1.3249918937992333,80.2699966430664,-3.1818591666522167,79.33999633789062,1.797290540087738,78.91999816894531,0.024760455341083842
11989,2020-09-01,81.97000122070312,81.9800033569336,80.08999633789062,80.19999694824219,1972800.0,0.019907906176961587,1.1117296053192396,11.062273507533854,93.1740795036641,74.31651796234674,-4.1915349503589,-5.735879271899634,-8.96708394538308,-12.279095767234992,23.64857966555306,1.8900070190429688,1.8964775511672372,5.17900123596192,0.6790043357864022,9.678998136137437,2.929002785874161,7.4289996860496785,-3.5964001464843705,99.79587483437213,21.132196346810332,2.249998450087757,9,-3.479999542236328,-4.720001220703125,-10.332502365112305,-13.854999542236328,7.029998779296875,1,0.014029541402378998,-2.4499332443257678,80.37000274658203,1.3249918937992333,80.2699966430664,-3.1818591666522167,79.33999633789062,0.014029541402378998
11990,2020-09-02,84.58999633789062,84.6500015258789,81.48999786376953,82.0,2596400.0,0.03196285321666892,1.3321002460544022,1.4632712350968542,94.31819084919721,77.7371568408754,-6.086104956668834,-8.014643680435086,-11.374003986509862,-14.774596792913798,23.928005686648348,3.160003662109375,2.1250614712935914,7.321496582031244,1.713502415237926,12.929490748824563,4.517499498634592,10.125493665427896,-5.4951148071289,98.99488817891374,17.9391077201023,2.8039970833966588,9,-4.6349945068359375,-6.004997253417969,-12.952497482299805,-16.474994659423828,5.670005798339858,2,-0.02352521515452699,1.1117296053192396,81.97000122070312,-2.4499332443257678,80.37000274658203,1.3249918937992333,80.2699966430664,-0.02352521515452699
11991,2020-09-03,83.23999786376953,84.7300033569336,82.06999969482422,84.47000122070312,1962300.0,-0.015959315906914018,2.0399909319591765,-0.4749054425055085,83.24743703942578,79.77415498914311,-3.9822645247668476,-6.294279595483204,-9.770966213566624,-13.316909479383895,25.06088194079046,2.660003662109375,2.3155551633256977,5.531498336791998,-0.5064865109683012,11.569483184552297,2.5125059129118483,8.550490760672147,-3.1500015258789062,75.37182245335983,-5.976550960360143,3.01899242388015,9,-2.4599952697753906,-4.614997863769531,-11.309999465942383,-14.59499740600586,6.44000244140625,3,-0.006847665899236133,1.3321002460544022,84.58999633789062,1.1117296053192396,81.97000122070312,-2.4499332443257678,80.37000274658203,-0.006847665899236133
11992,2020-09-04,82.47000122070312,83.79000091552734,80.86000061035156,83.79000091552734,1729100.0,-0.009250320312676918,3.4393954281420687,1.073167554692685,76.75217030389146,81.24817006689868,-2.564905992934996,-5.246698002122287,-8.758752713793115,-12.437498728739172,25.735341687664487,2.9300003051757812,2.5690511172760466,4.414501571655279,-1.8882103096799483,10.717213452990507,1.2631456309876654,7.565857512322893,2.2600021362304688,51.293131088913555,-26.68912523952494,3.151355940667616,9,-1.6899986267089844,-3.845001220703125,-10.430002212524414,-12.545000076293945,7.790000915527358,4,0.035164320152221595,2.0399909319591765,83.23999786376953,1.3321002460544022,84.58999633789062,1.1117296053192396,81.97000122070312,0.035164320152221595
11993,2020-09-08,80.55000305175781,81.6500015258789,79.76000213623047,81.47000122070312,1723600.0,-0.023281170613870694,1.9531268626469256,0.6969684709418259,65.5531061919936,81.28668029816862,-0.142567346146933,-3.073140602968948,-6.553891694813586,-10.420695156541413,26.164492628469038,2.7099990844726562,2.8426352352219055,2.2335033416748047,-4.026169245422622,8.493175928772231,-0.8963329518739158,5.363339635223525,4.180000305175781,15.895386750339254,-59.26163962873095,3.1298362935487134,9,0.3549995422363281,-1.5,-8.085004806518555,-10.555002212524414,9.509994506835938,1,0.046679011351743016,3.4393954281420687,82.47000122070312,2.0399909319591765,83.23999786376953,1.3321002460544022,84.58999633789062,0.046679011351743016
11994,2020-09-09,81.62000274658203,82.93000030517578,81.04000091552734,81.30000305175781,1690700.0,0.013283670444266482,-3.4999772935758986,-0.34782644751463687,70.41256301312626,80.73925920545372,-0.6280256209941655,-3.7303154785211063,-7.354571710323285,-11.42500572399129,27.806599406568754,2.3799972534179688,3.096106893155323,2.9200027465820284,-3.1502346676521142,8.990240160816171,-0.11511596053503581,5.955121453699093,2.9112005615234438,37.424550372412604,-38.390121937961446,3.0351187071170678,9,0.08499908447265625,-2.479999542236328,-8.917503356933594,-11.625001907348633,9.189994812011733,2,0.060401863995063865,1.9531268626469256,80.55000305175781,3.4393954281420687,82.47000122070312,2.0399909319591765,83.23999786376953,0.060401863995063865
11995,2020-09-10,81.0,82.30000305175781,80.58000183105469,81.77999877929688,1007000.0,-0.00759621080272499,-1.1234646974606284,-2.4374985098824595,67.99451060491813,80.14787107840061,0.35543100958562945,-2.7288385950789404,-6.5023626461605915,-10.715746843231884,29.424099565710993,1.720001220703125,3.342123776956953,1.9689998626708984,-3.825068251145524,7.763067976487321,-0.9280341942373127,4.86603391957911,3.3403552612304708,24.949649078639542,-53.9331093534457,2.897034056908208,9,0.7050018310546875,-1.8599967956542969,-8.220001220703125,-11.004999160766602,10.419998168945312,3,0.09876543209876543,-3.4999772935758986,81.62000274658203,1.9531268626469256,80.55000305175781,3.4393954281420687,82.47000122070312,0.09876543209876543
11996,2020-09-11,81.68000030517578,81.94999694824219,81.0199966430664,81.56999969482422,1320200.0,0.008395065495997223,1.8615662707169351,-0.14102664423490746,67.59388459550917,79.01910546849822,0.047234272517655995,-3.057610514015124,-6.97583058436534,-11.253729253558902,30.783111471702618,0.9499969482421875,3.6032540085961813,2.326500320434576,-3.29213076483866,7.945131405707812,-0.482815222202035,5.135815863071187,2.477140831054683,47.64264889629321,-30.936771529624323,2.809315542636615,9,0.56500244140625,-2.539997100830078,-8.510000228881836,-11.654998779296875,9.5,4,0.10504409646177515,-1.1234646974606284,81.0,-3.4999772935758986,81.62000274658203,1.9531268626469256,80.55000305175781,0.10504409646177515
11997,2020-09-14,83.27999877929688,83.58999633789062,82.2300033569336,82.30000305175781,870500.0,0.019588619835248844,-1.4285694822888284,8.909002635594396,69.64170154983663,76.52084929461803,-1.207919588058573,-4.2634556326101745,-8.382875081751394,-12.718208675897728,32.17749453490587,1.9099960327148438,3.697833867158195,3.537498855590826,-2.034882930264885,9.109880641446537,0.7513079626629633,6.323689748518689,0.7012567969335919,91.90605671258254,14.204918362363259,2.7861908929278556,9,-1.0349960327148438,-4.119998931884766,-10.067499160766602,-12.389999389648438,8.110000610351562,0,0.07684920292614028,1.8615662707169351,81.68000030517578,-1.1234646974606284,81.0,-3.4999772935758986,81.62000274658203,0.07684920292614028
11998,2020-09-15,84.43000030517578,85.08999633789062,83.75,83.87999725341797,1032200.0,0.01380885618078076,-2.3086429055836035,0.5612300506033476,71.37593018444119,74.09883270359327,-1.9237484851198872,-5.023623989665083,-9.342891267384175,-13.697164615749926,33.65348854223914,1.80999755859375,3.8571994818235,4.276500320434565,-1.4102342117631252,9.963234852632255,1.4331330543357268,7.1198675865334025,-4.6699981689453125,85.36592380069493,9.811709369482145,2.8433672660988427,9,-2.0050010681152344,-5.090003967285156,-11.20250129699707,-13.084999084472656,8.349998474121094,1,0.06905130652590219,-1.4285694822888284,83.27999877929688,1.8615662707169351,81.68000030517578,-1.1234646974606284,81.0,0.06905130652590219
11999,2020-09-16,84.66999816894531,85.68000030517578,83.97000122070312,84.69000244140625,1651500.0,0.002842566183845152,-1.408452520389852,-0.036371202663337494,69.07764773543047,71.29432791317474,-1.9450137766320807,-4.858220355627353,-9.393934940802012,-13.768892596113744,34.93150101971811,1.7099990844726562,3.907866709208278,4.10099830627442,-1.6328407890348302,9.83483740158367,1.2340787586198019,6.967917853929038,-4.803396148681642,80.19603061931254,6.742461194092257,2.8669195476546236,9,-1.9499969482421875,-5.034999847412109,-11.442499160766602,-13.324996948242188,6.459999084472642,2,0.06365890523457396,-2.3086429055836035,84.43000030517578,-1.4285694822888284,83.27999877929688,1.8615662707169351,81.68000030517578,0.06365890523457396
12000,2020-09-17,84.0999984741211,84.37999725341797,82.94999694824219,83.98999786376953,1563000.0,-0.006732014965760036,3.268669293311166,-5.498855835240275,65.63733291894641,69.33764967756592,-1.6224474655827947,-3.837578313434534,-8.620300168892925,-13.068953720000934,35.877433745017626,1.720001220703125,3.86465492995778,3.1199985504150334,-2.3719689981306686,8.611966098960735,0.3740147761421895,5.865982324687877,-4.00086052246094,66.09440795290081,-5.183358996647911,2.745983774272848,9,-1.3799972534179688,-4.30999755859375,-10.832498550415039,-12.754997253417969,8.620002746582031,3,0.07978595964585478,-1.408452520389852,84.66999816894531,-2.3086429055836035,84.43000030517578,-1.4285694822888284,83.27999877929688,0.07978595964585478
12001,2020-09-18,82.88999938964844,84.3499984741211,82.62000274658203,83.54000091552734,1831900.0,-0.01438762314419062,-1.9075685205962494,-5.909071993341656,58.45162592321872,67.30425585749117,-0.5222353660293635,-2.1776803972062453,-7.203955018700469,-11.725790807352595,37.25386449370534,1.7299957275390625,3.606144560323912,1.55349960327149,-3.412192989536834,6.519192196079814,-0.9293466931326719,4.036345899675652,-2.5676269438476567,19.130336710909823,-47.392744196654924,2.4828462964041607,9,-0.1699981689453125,-3.0400009155273438,-9.622499465942383,-11.544998168945312,8.669998168945327,4,0.10290745375927846,3.268669293311166,84.0999984741211,-1.408452520389852,84.66999816894531,-2.3086429055836035,84.43000030517578,0.10290745375927846
12002,2020-09-21,81.02999877929688,81.87999725341797,79.88999938964844,81.77999877929688,1749300.0,-0.02243938501685938,3.1894826450794262,1.153843445191732,51.911925070978626,65.7885690662673,1.2427033088192445,0.03124807264450169,-5.1759220012597495,-9.738896773315389,37.886186438728416,3.0,2.973358510506017,-0.527000808715826,-4.975588619892449,3.9215870024607966,-2.7512947143041373,1.6972930968724853,4.650001525878906,19.689105516222675,-42.09835382679589,2.2242939055883117,9,1.7550010681152344,-0.6899986267089844,-7.549997329711914,-9.68499755859375,10.069999694824219,0,0.1252622692680112,-1.9075685205962494,82.88999938964844,3.268669293311166,84.0999984741211,-1.408452520389852,84.66999816894531,0.1252622692680112
12003,2020-09-22,81.58000183105469,82.02999877929688,81.0,81.33999633789062,1749800.0,0.006787647291663701,-1.2391322375731844,-0.32000732421875,48.79704011341023,63.38684429963218,0.9545518285165571,-0.18733418877491204,-5.523213761201589,-10.138039972440978,38.3211698921898,1.029998779296875,2.5208966998210656,-0.19349784851074503,-4.1542267035390665,3.7672310065175765,-2.173862276024906,1.7868665790034157,3.9841984558105423,29.188293163720985,-26.64332494117648,1.9803644275141574,9,1.2049980163574219,-1.2400016784667969,-8.055000305175781,-10.235000610351562,7.150001525878906,1,0.12025002866400314,3.1894826450794262,81.02999877929688,-1.9075685205962494,82.88999938964844,3.268669293311166,84.0999984741211,0.12025002866400314
12004,2020-09-23,79.8499984741211,81.9000015258789,79.61000061035156,81.52999877929688,1992800.0,-0.021206218657806364,-1.120375112586758,-6.999841057918495,34.53003277352899,59.668568985033374,2.6899535378256303,1.823612317560901,-3.6702536268953168,-8.266024500172762,38.590134421977865,2.2900009155273438,2.1520729957117624,-2.0425010681152287,-5.57912332239917,1.4941211861687123,-3.810812195257199,-0.2741899409732582,5.600717794799806,5.031405297074757,-43.46738636815231,1.7683111271419727,9,2.795001983642578,0.4900016784667969,-6.244998931884766,-8.504997253417969,9.370002746582031,2,0.1619286230714998,-1.2391322375731844,81.58000183105469,3.1894826450794262,81.02999877929688,-1.9075685205962494,82.88999938964844,0.1619286230714998
12005,2020-09-24,80.0999984741211,81.38999938964844,78.58000183105469,79.52999877929688,1772200.0,0.0031308704417949418,-1.2753075704176409,-0.3392854710014941,38.95921547082267,56.486939082290434,2.569022817107495,1.7566099675627243,-3.660003500096394,-8.379739186919409,37.9759435432052,2.80999755859375,2.051571924013487,-1.8515010833740178,-5.21443326993149,1.5114311031834546,-3.532967176652747,-0.17003499009528866,5.117089168457028,26.34311139319172,-17.981614138883515,1.6814660932787335,9,2.0300025939941406,0.24000167846679688,-6.129997253417969,-8.489997863769531,8.900001525878906,3,0.13770285879419153,-1.120375112586758,79.8499984741211,-1.2391322375731844,81.58000183105469,3.1894826450794262,81.02999877929688,0.13770285879419153
12006,2020-09-25,81.47000122070312,81.73999786376953,79.23999786376953,79.79000091552734,988100.0,0.017103655089639735,1.252258754068163,2.9473705344594503,46.62618250408753,53.92965918831831,1.3031379314561633,0.5843222381429598,-4.746859025944275,-9.605862921798803,37.11088598078642,2.5,1.8058916410360126,-0.58799858093262,-3.730383922855097,2.554386760989857,-2.1591912518938585,0.9831940900286185,3.348861273183587,83.76817234928062,38.6591230973749,1.5711926709612367,9,0.6599998474121094,-1.1300010681152344,-7.3300018310546875,-9.700000762939453,8.729995727539077,4,0.13808763755291498,-1.2753075704176409,80.0999984741211,-1.120375112586758,79.8499984741211,-1.2391322375731844,81.58000183105469,0.13808763755291498
12007,2020-09-28,82.23999786376953,82.80000305175781,81.30000305175781,82.23999786376953,912000.0,0.009451290432419102,1.6785466138063514,0.0,56.18139756830594,52.241377786525504,0.4135971937455025,-0.03216889647876542,-5.245358223154938,-10.217420097174426,36.107829330467254,1.5,1.654458151900144,0.08349800109863281,-2.9443170713136055,3.111313073510871,-1.4304095351074864,1.597405537304752,2.2045329903472606,86.72973872043158,36.3587002325347,1.513907536206121,9,-0.10999679565429688,-1.7699966430664062,-8.099998474121094,-10.46999740600586,11.510002136230469,0,0.11332684748196131,1.252258754068163,81.47000122070312,-1.2753075704176409,80.0999984741211,-1.120375112586758,79.8499984741211,0.11332684748196131
12008,2020-09-29,82.36000061035156,82.91999816894531,81.75,82.22000122070312,916700.0,0.0014591774039296457,-1.166659602424448,100.0,52.908794610484286,50.44483855042038,-0.034547051509790094,0.004804416905898279,-5.166499096752261,-10.179391443225796,34.98101952048366,1.1699981689453125,1.4670274804599899,0.10400085449218466,-2.80508619958961,3.0130879085739792,-1.3505426725487126,1.558544381533082,1.732658502381497,87.0968195593933,33.63868263356886,1.4545435270408955,9,-0.8800010681152344,-1.1049995422363281,-7.927501678466797,-10.59000015258789,11.75,1,0.10611944874938506,1.6785466138063514,82.23999786376953,1.252258754068163,81.47000122070312,-1.2753075704176409,80.0999984741211,0.10611944874938506
12009,2020-09-30,83.12000274658203,84.0,82.19999694824219,82.7699966430664,1570100.0,0.009227806345292189,-1.4161025714549047,2.5000544959128064,58.242618150234904,49.623203576119096,-1.159468463563897,-0.7005422051143171,-5.712128875024547,-10.754102100551535,33.53953603914116,1.8000030517578125,1.1082913644913646,0.8065029144287053,-2.1241633076359108,3.7371691364933213,-0.6588301966036028,2.2718360254610133,-4.540000915527344,83.76388282822596,25.59668041087651,1.4653331110323107,9,-1.6550025939941406,-1.8650016784667969,-8.400003433227539,-11.250003814697266,14.040000915527344,2,0.06749278663350688,-1.166659602424448,82.36000061035156,1.6785466138063514,82.23999786376953,1.252258754068163,81.47000122070312,0.06749278663350688
12010,2020-10-01,82.5999984741211,84.29000091552734,82.4800033569336,83.62999725341797,1735100.0,-0.006256066593817833,-1.8504145139973567,-2.9428023367338043,53.622036553775764,49.08658253506987,-0.9773992955638562,-0.3554940315138424,-4.995493806600592,-10.030948147920043,31.316721722410495,1.80999755859375,0.5669257340283025,0.38599853515624716,-2.347746224645803,3.1197432949582975,-0.980873844744778,1.7528709150572723,-3.9115966796875057,66.53462534407794,6.745482098176815,1.3668723799010243,10,-1.1649971008300781,-1.2199974060058594,-7.410001754760742,-10.71500015258789,14.860000610351562,3,0.08014531318249474,-1.4161025714549047,83.12000274658203,-1.166659602424448,82.36000061035156,1.6785466138063514,82.23999786376953,0.08014531318249474
12011,2020-10-02,82.66999816894531,83.25,81.43000030517578,81.66999816894531,1368600.0,0.0008474539481517773,-1.459466147041539,-0.9708749370389026,47.26947234979605,48.57075445493847,-1.2090304855355498,-0.49580644120825923,-4.8578699181200875,-9.872336029853983,28.74354052034099,1.8199996948242188,0.0481003431755056,0.48449821472168253,-2.215890826147728,3.184887255591093,-0.8656963057130298,1.8346927351563949,-3.7575324096679736,45.81926742450339,-9.498041829900018,1.3501945204347063,10,-1.2349967956542969,-0.5399971008300781,-6.214998245239258,-9.96999740600586,10.310005187988281,4,0.07656951701049541,-1.8504145139973567,82.5999984741211,-1.4161025714549047,83.12000274658203,-1.166659602424448,82.36000061035156,0.07656951701049541
12012,2020-10-05,85.37000274658203,86.4000015258789,83.58000183105469,83.81999969482422,2186000.0,0.03266002948396052,-1.778326493182399,1.5500030517578125,53.69497336313111,49.11496926046302,-3.608093416369556,-3.1277730898399057,-7.320076508357147,-12.313572420283535,27.439063457085155,3.7300033569335938,-0.33131980919469584,3.0395027160644474,-0.013609457599514485,6.092614889728409,1.5129466292324594,4.5660588028964355,-6.242435581054693,79.27568357516103,26.612613015585907,1.526556086831983,10,-2.8800010681152344,-2.8800010681152344,-8.565004348754883,-11.895004272460938,9.610000610351562,0,0.056577182221697386,-1.459466147041539,82.66999816894531,-1.8504145139973567,82.5999984741211,-1.4161025714549047,83.12000274658203,0.056577182221697386
12013,2020-10-06,84.30999755859375,86.19000244140625,83.98999786376953,85.56999969482422,1809700.0,-0.012416600139218303,-1.3157924324497967,-0.8129030035144368,48.67060569622892,50.6861440296519,-2.369267652371434,-1.8673768331865688,-6.075143147352492,-11.01222732104344,26.871376965511473,2.2000045776367188,-0.5289969544591031,1.7914978027343693,-1.2630401251551007,4.846035730623839,0.2642288387896343,3.3187667666791043,-4.746084331445317,57.94761662071634,8.405113031380452,1.5272689639447345,10,-1.8199958801269531,-1.8199958801269531,-7.159997940063477,-10.489997863769531,11.500000000000014,1,0.1119677703091575,-1.778326493182399,85.37000274658203,-1.459466147041539,82.66999816894531,-1.8504145139973567,82.5999984741211,0.1119677703091575
12014,2020-10-07,86.55000305175781,86.87000274658203,85.5199966430664,85.75,1366400.0,0.026568681746281575,-1.142850222825034,-0.6349219804905814,58.053911273474384,52.80777689661321,-3.977172953128701,-3.920086564233941,-8.084582077168136,-12.998450986174149,25.929724855406555,2.5600051879882812,-0.4055816799152865,3.7850032806396428,0.2741498508771514,7.295856710402134,2.02957656575839,5.5404299955208955,-6.575924526685554,94.11765530859765,44.74101398911952,1.7554267148812461,10,-3.4950027465820312,-3.825000762939453,-9.280004501342773,-12.610004425048828,7.649993896484389,2,0.08734832226490852,-1.3157924324497967,84.30999755859375,-1.778326493182399,85.37000274658203,-1.459466147041539,82.66999816894531,0.08734832226490852
12015,2020-10-08,89.0,89.4000015258789,87.68000030517578,88.12999725341797,2190400.0,0.02830730054136521,1.0598745494332795,1.087499284746991,68.5713994187756,55.246134331578546,-5.623288504015903,-6.050211014334934,-10.260795577611745,-15.211693388644903,25.532349664184963,2.8499984741210938,-0.17303578200490222,5.835000228881839,1.4554078484940192,10.214592609269658,3.645204038687936,8.024796419075741,-8.474247537206963,94.98116104625116,40.05273616232884,2.189796190193908,10,-3.6499977111816406,-5.009998321533203,-11.129999160766602,-14.459999084472656,5.650001525878906,3,0.09168543440572341,-1.142850222825034,86.55000305175781,-1.3157924324497967,84.30999755859375,-1.778326493182399,85.37000274658203,0.09168543440572341
12016,2020-10-09,90.26000213623048,90.88999938964844,89.19999694824219,89.44999694824219,1567900.0,0.01415732737337616,-1.580146180949885,0.9310375066866772,79.1166765744322,57.794498665592585,-6.152283197955796,-6.99299759408278,-11.216411984617167,-16.224092853702885,25.248758655391367,1.8899993896484375,0.537386682106586,6.6660022735595845,1.3237781494463263,12.008226397672843,3.9948902115029483,9.33711433561622,-8.846824767128865,91.38170364123694,30.674030764049327,2.671112062056629,10,-4.100002288818374,-5.5250015258789205,-10.990001678466811,-14.385002136230483,6.5,4,0.07976951892129502,1.0598745494332795,89.0,-1.142850222825034,86.55000305175781,-1.3157924324497967,84.30999755859375,0.07976951892129502
12017,2020-10-12,89.68000030517578,91.0,89.63999938964844,90.93000030517578,1495500.0,-0.006425900923194061,-1.0451108842054542,-1.5431999924648168,75.503728932122,60.305046923552325,-4.923712349781255,-6.2282661148721274,-10.338291157569671,-15.395910337695895,24.4136314531,1.3600006103515625,1.1822412694116764,5.766000366210932,-0.22442633052290262,11.756427062944766,2.7707870178440146,8.761213714577849,-7.129604293608551,81.1697675810691,15.794535551219269,2.9952133483669185,10,-3.4650001525878906,-4.8899993896484375,-9.977499008178711,-13.764999389648438,7.459999084472656,0,0.03679753613434533,-1.580146180949885,90.26000213623048,1.0598745494332795,89.0,-1.142850222825034,86.55000305175781,0.03679753613434533
12018,2020-10-13,90.26000213623048,90.7699966430664,89.30999755859375,89.48999786376953,987900.0,0.006467460181545315,-1.5840580101544777,-0.6160034179687613,85.33599835085202,63.31542250139866,-4.766499705998456,-6.692217802880592,-10.625018707776135,-15.71944412544238,23.029478969134427,1.4599990844726562,1.6653983761442248,6.054502105712899,-0.5749504950876201,12.683954706513418,2.7397758053126466,9.369228406113152,-6.5266615662826695,86.49639761929649,12.930898782279684,3.3147263004002565,10,-4.045001983642592,-5.470001220703139,-10.557500839233413,-14.34500122070314,6.299995422363281,1,0.052293386981967505,-1.0451108842054542,89.68000030517578,-1.580146180949885,90.26000213623048,1.0598745494332795,89.0,0.052293386981967505
12019,2020-10-14,90.05999755859375,90.91999816894531,89.94999694824219,90.61000061035156,1022600.0,-0.0022158716253392052,-1.5194697104809465,-0.7142857142857011,83.92363137628674,66.68226637056655,-3.887323675142966,-6.395609879999441,-10.158643166259537,-15.269035386520244,21.428274913338825,0.970001220703125,1.9683458490842156,5.584997558593756,-1.5434122677628892,12.7134073849504,2.020792645415426,9.149202471772085,-5.309324668438634,71.68667084904598,-7.527778506857743,3.5642049131783256,10,-3.8449974060058594,-5.269996643066406,-10.082494735717773,-14.144996643066406,7.850006103515625,2,0.0638463264032294,-1.5840580101544777,90.26000213623048,-1.0451108842054542,89.68000030517578,-1.580146180949885,90.26000213623048,0.0638463264032294
12020,2020-10-15,90.80999755859376,91.19000244140624,88.76000213623047,88.97000122070312,1075500.0,0.00832778170476911,-1.1504479748296759,-3.3454293244555675,83.21471439206967,70.6761821530414,-3.7439831431870942,-6.974737172333661,-10.625163849768953,-15.79414115173644,20.215751505536822,2.430000305175767,2.3871266579749744,5.999497604370134,-1.6659812681179176,13.664976476858186,2.1667581681261083,9.83223704061416,-5.184418873060366,84.36194094284342,5.487074753048191,3.832739436244024,10,-3.4249954223632955,-5.9249954223632955,-10.387495040893569,-14.82999420166017,6.440002441406236,3,0.03733068473502699,-1.5194697104809465,90.05999755859375,-1.5840580101544777,90.26000213623048,-1.0451108842054542,89.68000030517578,0.03733068473502699
12021,2020-10-16,91.41999816894531,91.98999786376952,90.97000122070312,91.41000366210938,1135900.0,0.0067173287826372,-1.292128859704736,0.005431808004245891,83.02150770759164,73.93468596909257,-3.332742304904315,-7.286508880076994,-10.91940945036086,-16.206309520209572,19.259143679621605,1.1800003051757528,2.728700078329183,6.18299827575683,-1.9664872153943804,14.332483766908041,2.108255530181225,10.257741021332436,-4.904111682472262,82.35292728208992,4.286930406223462,4.0747427455756045,10,-3.4300003051757812,-6.134998321533203,-10.997495651245117,-15.284996032714844,4.020004272460923,4,0.035331474749808134,-1.1504479748296759,90.80999755859376,-1.5194697104809465,90.05999755859375,-1.5840580101544777,90.26000213623048,0.035331474749808134
12022,2020-10-19,91.18000030517578,92.0199966430664,90.70999908447266,91.58999633789062,1044700.0,-0.0026252228021926838,1.0629937342680869,-41.02213740458015,81.4550021685504,77.57739668823939,-2.4383440524857605,-6.5847111978103925,-10.395074404625632,-15.79900257153912,19.880287302721744,1.30999755859375,3.2327464383740505,5.435500335693362,-2.8734841406763962,13.74448481206312,1.2810080975084759,9.589992573878249,-3.6787737707893626,74.2331977514311,-2.5793206308616874,4.15449223818488,10,-2.410003662109375,-5.880001068115234,-10.487497329711914,-14.704998016357422,4.930000305175781,0,0.06119765093637497,-1.292128859704736,91.41999816894531,-1.1504479748296759,90.80999755859376,-1.5194697104809465,90.05999755859375,0.06119765093637497
12023,2020-10-20,91.38999938964844,93.36000061035156,91.37999725341795,91.94000244140624,1403000.0,0.0023031266041873,-5.947290930506182,1.3414838385529715,80.69777966325361,80.09338206488152,-1.719224337299707,-6.3475282569570055,-10.30598619684514,-15.850109542779265,20.623860113428442,2.1800003051757812,3.898009627938791,5.154999542236325,-3.2761847504111046,13.586183834883755,0.9394073959126104,9.37059168856004,-2.985018833526027,57.17387230047882,-17.98441602932067,4.215592146323713,10,-0.8699989318847656,-5.4199981689453125,-10.687498092651367,-14.829998016357422,4.910003662109361,1,0.06291716860052077,1.0629937342680869,91.18000030517578,-1.292128859704736,91.41999816894531,-1.1504479748296759,90.80999755859376,0.06291716860052077
12024,2020-10-21,92.77999877929688,93.48999786376952,91.66000366210938,91.80999755859376,1297500.0,0.01520953494837074,-1.881905562897971,-1.7636287973366822,85.49507202426066,81.97379013215766,-2.383180246300924,-7.082289721815201,-11.33009135929882,-17.0700838297073,22.167547488617505,2.0999984741210795,4.360457043058361,5.898498916625982,-2.4537796735254034,14.250777506777368,1.7223596215502823,10.074638211701682,-3.384014212328637,84.98943497266023,8.379258029891261,4.1761392950756955,10,-1.654998779296875,-6.744998931884766,-11.897500991821289,-16.040000915527344,3.5800018310546875,2,0.040741526503882186,-5.947290930506182,91.38999938964844,1.0629937342680869,91.18000030517578,-1.292128859704736,91.41999816894531,0.040741526503882186
12025,2020-10-22,91.12999725341795,92.7300033569336,90.66000366210938,92.11000061035156,2006600.0,-0.017784021853717746,-1.1562603066872768,-1.0103114676734604,76.57031373926563,81.69086092825026,-0.4461857491579053,-4.810200828491148,-9.339687137686852,-15.27085922436568,24.070720226752453,2.1199951171875,5.001911002304553,3.6969974517822095,-4.214893321881789,11.608888225446208,-0.25894793504978963,7.652942838614209,-0.9152100270894579,16.607581423059813,-61.2579012200337,3.9559453868319987,10,-0.004997253417954539,-5.094997406005845,-9.95249748229979,-14.094997406005845,4.880004882812528,3,0.0743992824869435,-1.881905562897971,92.77999877929688,-5.947290930506182,91.38999938964844,1.0629937342680869,91.18000030517578,0.0743992824869435
12026,2020-10-23,92.72000122070312,92.79000091552734,91.02999877929688,92.0,1039900.0,0.01744764638655294,3.093025318926208,-0.7346926065192068,74.81427524200484,81.61425496268168,-1.8445121721979376,-5.8121614502944965,-10.59119648773887,-16.73233455516474,25.92238797541313,1.7600021362304688,5.3966506751414585,4.72450141906738,-2.999793556048715,12.448796394183475,0.8623539315093325,8.586648906625427,-2.05999755859375,72.79158230731731,-4.693290545370118,3.8621474875580466,10,-1.595001220703125,-6.685001373291016,-11.46500015258789,-15.685001373291016,4.099998474121094,4,0.048856759271540984,-1.1562603066872768,91.12999725341795,-1.881905562897971,92.77999877929688,-5.947290930506182,91.38999938964844,0.048856759271540984
12027,2020-10-26,91.55999755859376,92.37000274658205,90.62999725341795,91.73999786376952,1154700.0,-0.01251082449134333,1.4166573948978698,-0.24999999999996053,74.31251106542229,80.38942304207838,-0.43559350573541167,-4.129866719673132,-9.107902657038196,-15.472395211911063,27.304801448896082,2.0900039672851705,5.383894468557216,3.0984977722168168,-4.280622173661328,10.477617718094962,-0.5910622007222628,6.788057745155896,1.9300003051757528,32.51748624842043,-45.47907361019215,3.6895599729390756,10,-0.4349975585937642,-5.524997711181655,-10.274997711181655,-14.524997711181655,2.440002441406236,0,0.04237663812004211,3.093025318926208,92.72000122070312,-1.1562603066872768,91.12999725341795,-1.881905562897971,92.77999877929688,0.04237663812004211
12028,2020-10-27,91.0999984741211,92.33000183105469,91.05999755859376,91.75,1106700.0,-0.005024018094564653,-2.479447759790237,3.6111134658590873,67.32669872984928,78.54531941469644,0.17443314426358825,-3.142641218416628,-8.346181985048588,-14.890649023643647,28.709000349841173,1.2700042724609233,5.075698436167755,2.201498794555661,-4.674212966979326,9.077210556090648,-1.2363570862118252,5.639354675323148,2.3327993774413898,16.433605608404566,-57.06487962798721,3.437855880767493,10,0.02500152587890625,-5.064998626708984,-9.537498474121094,-14.064998626708984,1.5400009155273438,1,0.054994535896218055,1.4166573948978698,91.55999755859376,3.093025318926208,92.72000122070312,-1.1562603066872768,91.12999725341795,0.054994535896218055
12029,2020-10-28,88.7300033569336,90.54000091552734,88.66999816894531,89.70999908447266,2148600.0,-0.026015314565134173,-2.3999861284505477,1.5076821953824666,48.965530949885164,74.73985458778706,2.6104446472023852,-0.3486868476984739,-5.700619722502196,-12.413847304678399,29.202967038152515,2.4300003051757812,4.816886074947675,-0.4489963531494112,-6.767256722410963,5.86926401611214,-3.608126537780194,2.7101338314813717,4.646738482665995,1.4564356307301436,-66.46090640870757,3.159130184630778,10,2.349994659423828,-2.6950035095214844,-7.167503356933594,-11.695003509521484,5.430000305175781,2,0.0853149938963984,-2.479447759790237,91.0999984741211,1.4166573948978698,91.55999755859376,3.093025318926208,92.72000122070312,0.0853149938963984
12030,2020-10-29,89.22000122070312,89.97000122070312,88.2300033569336,88.54000091552734,1563200.0,0.005522346954033308,-1.6769292165757983,-0.6938808875048657,45.76547079490418,70.60029493082178,2.0910873359831896,-0.33444897367527915,-5.888200714992607,-12.766918817121066,29.518035958589795,1.7399978637695312,4.372011064503766,-0.2899986267089787,-5.798827310850726,5.218830057432768,-3.0444129687798522,2.464415715361895,3.9684708720702986,21.710491092342494,-41.452618148147465,2.7544143420708713,10,1.6399993896484375,-3.1850013732910156,-7.727500915527344,-12.185001373291016,6.279998779296875,3,0.08002689186235545,-2.3999861284505477,88.7300033569336,-2.479447759790237,91.0999984741211,1.4166573948978698,91.55999755859376,0.08002689186235545
12031,2020-10-30,89.0,89.94000244140625,87.9800033569336,89.04000091552734,1188500.0,-0.0024658284879296444,1.1304291939810842,-0.05882484937562409,47.14765111410229,66.7883670358831,2.1587246516893117,0.40485223389802627,-5.358235482526936,-12.4159479107538,30.40568180906311,1.9599990844726562,3.949063851460849,-0.8264999389648438,-5.313210132465159,3.660210254535471,-3.0698550357150083,1.4168551577853208,3.8909639686230406,23.234550908401992,-36.095519908799155,2.2433550967501605,10,1.7350006103515625,-2.6350021362304688,-7.7649993896484375,-11.96500015258789,6.8899993896484375,4,0.07876406894640997,-1.6769292165757983,89.22000122070312,-2.3999861284505477,88.7300033569336,-2.479447759790237,91.0999984741211,0.07876406894640997
12032,2020-11-02,90.1999969482422,91.66000366210938,89.08000183105469,90.19000244140624,2428800.0,0.013483111778002321,-1.3139074207123063,-0.24985695212735556,49.76074488194821,63.35091872684917,0.899709134987333,-0.43715351918062595,-6.2556581949901755,-13.3862936210799,30.400256083276815,2.660003662109375,3.521276259503054,0.131997299194353,-3.8345175518795998,4.098512150268306,-1.8512601263426234,2.1152547247313294,2.298090171445679,51.03435333404691,-4.6586247043541675,1.9832574255369797,11,0.5350036621093608,-2.80499649047853,-8.96499633789064,-13.164997100830092,3.160003662109361,0,0.07339249413035631,1.1304291939810842,89.0,-1.6769292165757983,89.22000122070312,-2.3999861284505477,88.7300033569336,0.07339249413035631
12033,2020-11-03,93.75,93.9499969482422,91.08999633789062,91.26000213623048,1654400.0,0.03935701964374605,-1.0211950880882195,249.13664122066416,61.61108427672471,60.697142310456286,-2.5483041168205602,-3.4189659864153725,-9.475907041810927,-16.70235241040298,30.70808592464458,3.75,3.128866292286972,3.210000228881839,-0.056407632622267556,6.476408090385945,1.5767962981297785,4.843204159633899,-5.769996643066406,96.64996376992153,41.20461752543139,1.6332039307520538,11,-2.7849998474121094,-6.060001373291016,-12.44999885559082,-16.71500015258789,-0.48999786376951704,1,0.002666666666666595,-1.3139074207123063,90.1999969482422,1.1304291939810842,89.0,-1.6769292165757983,89.22000122070312,0.002666666666666595
12034,2020-11-04,94.11000061035156,97.02999877929688,93.36000061035156,94.0,2176000.0,0.003840006510416716,-4.2805752236676,0.0441769898489136,60.645171134702565,58.92768202106039,-3.017082199713954,-3.355593708434739,-9.502263773305799,-16.821864516676683,31.126266484667976,3.6699981689453125,2.7762025462365756,3.1920009613037053,0.12616543420217852,6.257836488405232,1.659083197752949,4.7249187248544615,-6.0105973815917935,67.73481054222682,15.288455882295729,1.5329177635507614,11,-1.6049995422363281,-4.880001068115234,-12.742500305175781,-16.490001678466797,-1.529998779296875,2,-0.015620031996274708,-1.0211950880882195,93.75,-1.3139074207123063,90.1999969482422,1.1304291939810842,89.0,-0.015620031996274708
12035,2020-11-05,97.16000366210938,97.8000030517578,95.01000213623048,96.73999786376952,1745000.0,0.03240891543913493,2.282345179806415,3.8182133444307023,65.99778347832297,57.94807182509574,-5.723683147180537,-6.074360743545185,-12.223047517461396,-19.642816966682005,30.86315142189939,3.690002441406236,2.51353393675258,5.83400382995606,1.8182058432297197,9.849801816682401,3.82610483659289,7.841902823319231,-8.703376611328125,93.48269440389346,42.96788016794807,2.0078989933631695,11,-4.270000457763672,-7.545001983642578,-15.800003051757812,-19.320003509521484,-6.860000610351577,3,-0.030876902911953552,-4.2805752236676,94.11000061035156,-1.0211950880882195,93.75,-1.3139074207123063,90.1999969482422,-0.030876902911953552
12036,2020-11-06,97.45999908447266,98.87000274658205,96.8499984741211,97.66999816894531,1728500.0,0.0030876431767805634,-1.8251801977240065,-0.4999909175128348,67.4444410536024,57.18495293489353,-5.9011726960817015,-6.12112679326637,-12.197089738091634,-19.700430986103044,30.29269130735919,2.0200042724609517,2.030686987889368,5.773999404907229,0.950829298225699,10.59716951158876,3.362414351566457,8.185584458248002,-8.442769473632808,85.59751245913509,36.50974831910072,2.4115850533407683,11,-4.034996032714844,-7.30999755859375,-16.05249786376953,-18.770000457763672,-5.4199981689453125,4,-0.02011080548824795,2.282345179806415,97.16000366210938,-4.2805752236676,94.11000061035156,-1.0211950880882195,93.75,-0.02011080548824795
12037,2020-11-09,92.9800033569336,102.76000213623048,92.83000183105469,100.3499984741211,3543500.0,-0.04596753303533341,-1.5893096938095492,35.095367847411445,53.56983432186594,55.65641244511761,-1.339420724665473,-1.4558701872239652,-7.466459578130184,-15.015535571593688,28.95373850417377,9.930000305175795,1.6594828077090256,1.1290035247802734,-3.6305855317918656,5.8885925813524125,-1.250791003505796,3.508798053066343,-3.174551895234373,16.195424849847427,-30.553004778370436,2.3797945282860686,11,2.3899993896484375,0.18999862670898438,-11.197502136230469,-13.8800048828125,-2.5500030517578125,0,0.031297009331607395,-1.8251801977240065,97.45999908447266,2.282345179806415,97.16000366210938,-4.2805752236676,94.11000061035156,0.031297009331607395
12038,2020-11-10,94.9800033569336,95.06999969482422,91.9800033569336,92.9000015258789,2147900.0,0.02151000137440695,1.7345166800575245,-0.2822256728778468,54.807702888399746,56.30554266050812,-3.0521260371244807,-3.2507989663652097,-9.190641420789404,-16.80027888671384,27.625149371571357,3.089996337890625,1.2752534642716284,2.893003463745117,-2.000611855785337,7.786618783275571,0.4461958039798901,5.339811123510344,-3.8790968277812397,27.82931669492889,-13.500174884652708,2.446807659765229,11,0.3899993896484375,-1.6050033569335938,-12.490001678466797,-15.520004272460938,-3.0,1,-0.01705625067725136,-1.5893096938095492,92.9800033569336,-1.8251801977240065,97.45999908447266,2.282345179806415,97.16000366210938,-0.01705625067725136
12039,2020-11-11,95.80999755859376,95.87000274658205,94.52999877929688,95.5199966430664,1513300.0,0.008738620470890801,5.536424703670929,0.1394233943439895,60.607439804360986,57.95465032822554,-3.0979951117656555,-3.8239882481141763,-9.78106671162918,-17.41439158317543,26.27193779658627,1.3400039672851705,0.9976094495275447,3.4354976654052933,-1.6293312121735113,8.500326542984098,0.903083226615891,5.967912104194696,-3.8299942016601705,35.52870719258075,-8.559135775062252,2.5324144387894,11,-0.43999481201173296,-1.6699981689453267,-13.319995880126967,-16.349998474121108,-3.6199951171875284,2,-0.02661512876883021,1.7345166800575245,94.9800033569336,-1.5893096938095492,92.9800033569336,-1.8251801977240065,97.45999908447266,-0.02661512876883021
12040,2020-11-12,94.1999969482422,95.83999633789062,93.7300033569336,95.23999786376952,1687300.0,-0.016804098229591835,-1.1313188528095992,-3.586198731945742,53.35144163855172,58.6439603864977,-0.7904138954889106,-2.052213597324922,-8.029729342111523,-15.587536590995299,25.486090170271925,2.1099929809570312,0.887215246900638,1.6559970855713004,-3.4152739490429695,6.72726812018557,-0.8796384317358275,4.191632602878428,-2.219993591308608,20.593634904413264,-19.042842421868755,2.5356355173071328,11,1.7200050354003764,1.0200042724609233,-11.309995651245131,-14.504997253417983,-1.469993591308608,3,-0.017197400951908914,5.536424703670929,95.80999755859376,1.7345166800575245,94.9800033569336,-1.5893096938095492,92.9800033569336,-0.017197400951908914
12041,2020-11-13,94.6500015258789,95.33999633789062,93.9800033569336,94.9499969482422,1541700.0,0.004777118813326098,1.5185190417994165,0.28845688295494215,57.22977486311169,59.47385260662697,-0.39636425928986796,-2.3693025360943807,-8.286732865980525,-15.790480775627913,24.40250315652089,1.3599929809570312,1.2916694269715094,1.9445014953613224,-3.181484297780912,7.070487288503557,-0.6184914012097948,4.50749439193244,-1.5919982910156278,24.76807487281979,-15.117509666743999,2.5629928965711173,11,2.2749977111816406,0.720001220703125,-9.979999542236328,-13.69000244140625,-2.160003662109389,4,-0.04595877870040754,-1.1313188528095992,94.1999969482422,5.536424703670929,95.80999755859376,1.7345166800575245,94.9800033569336,-0.04595877870040754
12042,2020-11-16,96.76000213623048,96.8000030517578,94.69000244140624,95.7300033569336,1557300.0,0.02229266324707524,2.8018008110524035,-3.4333816535692243,62.293671510329204,59.549695632583024,-1.6516594291088609,-4.258146593138505,-10.150411676461175,-17.642155906845332,23.599621911766143,2.150001525878892,1.8108029926192302,3.7755020141601676,-1.602126812965679,9.153130841286014,1.0866876005972443,6.464316427723091,-3.029998779296889,99.17010543444081,53.99156466158885,2.6888144135629224,11,0.6100006103515483,-1.3899993896484517,-11.312501907348647,-15.055004119873061,-5.1500015258789205,0,-0.04878049934370354,1.5185190417994165,94.6500015258789,-1.1313188528095992,94.1999969482422,5.536424703670929,95.80999755859376,-0.04878049934370354
12043,2020-11-17,97.13999938964844,97.5500030517578,95.88999938964844,96.19000244140624,1519500.0,0.003927214190042605,-1.1419359919669834,0.9223282273117844,69.99524387045189,60.588592603221834,-1.6765191285915364,-4.411458849872446,-10.212696157328892,-17.72929653798397,22.412649486648156,1.6600036621093608,2.3951929612104834,3.867999267578128,-1.7597020045267158,9.495700539682971,1.054148631525706,6.68184990363055,-3.1599960327148438,89.2669189826145,36.96504194083265,2.813850636052425,11,0.23000335693359375,-1.7699966430664062,-11.63749885559082,-15.380001068115234,-4.8000030517578125,1,-0.06907555205510629,2.8018008110524035,96.76000213623048,1.5185190417994165,94.6500015258789,-1.1313188528095992,94.1999969482422,-0.06907555205510629
12044,2020-11-18,96.55999755859376,98.3499984741211,96.47000122070312,97.5,2197100.0,-0.0059707827331577645,-2.3571525885558584,-0.9894794326924323,67.37688928705609,60.74182658196996,-0.7961626057351197,-3.7247172475845645,-9.349665242294549,-16.873603183618584,21.20950294189659,1.8799972534179688,2.898882767424979,3.0989974975586136,-2.7101023497491923,8.90809734486642,0.19444757390471068,6.003547421212517,-1.8699951171875284,61.25535049013162,4.873859486357965,2.9045499236539065,11,0.810005187988267,-1.189994812011733,-11.057497024536147,-14.799999237060561,-5.189994812011719,2,-0.0474315898659895,-1.1419359919669834,97.13999938964844,2.8018008110524035,96.76000213623048,1.5185190417994165,94.6500015258789,-0.0474315898659895
12045,2020-11-19,97.91000366210938,98.61000061035156,95.51000213623048,96.05999755859376,1827100.0,0.013981008053530752,-1.101696054952398,-1.9680864878904114,70.02248013957166,61.028275369299884,-2.2669915232104643,-4.7861257065187885,-10.375132026739038,-17.9548325086256,20.437486241244173,3.0999984741210795,2.9759095551143986,4.110003280639646,-1.913694299123648,10.13370086040294,1.0981544907580059,7.121852070521285,-2.41300125122072,84.88126644728712,23.302817050377712,3.0118487898816437,11,-0.5400009155273438,-2.5400009155273438,-12.407503128051758,-15.72500228881836,-5.670005798339858,3,-0.05842100915901349,-2.3571525885558584,96.55999755859376,-1.1419359919669834,97.13999938964844,2.8018008110524035,96.76000213623048,-0.05842100915901349
12046,2020-11-20,97.25,98.87999725341795,96.9800033569336,98.01000213623048,2933600.0,-0.00674092163643536,-1.9230778259670074,-0.41081061018460036,66.23675926192747,62.43571147375117,-1.8326294391773814,-3.973045112941662,-9.413488844242352,-17.046162228126462,19.63430120034952,1.8999938964843608,3.0536813402900123,3.2234996795654354,-2.9675547202618873,9.414554079392758,0.12797247965177405,6.319026879479097,-1.739997863769517,61.09786941155296,-1.7393888248469906,3.0955271999136587,11,-1.8199996948242188,-1.8799972534179688,-11.114997863769531,-14.879997253417969,-4.3899993896484375,4,-0.046478114581659735,-1.101696054952398,97.91000366210938,-2.3571525885558584,96.55999755859376,-1.1419359919669834,97.13999938964844,-0.046478114581659735
12047,2020-11-23,95.44000244140624,98.1999969482422,95.16999816894531,97.1999969482422,1374400.0,-0.018611800088367714,-1.6347780512562071,2.3157757365858496,54.23135287456616,62.371672583325214,0.4056771053896,-1.957842859237573,-7.368245566119683,-15.013541420225025,18.757573329450896,3.029998779296889,2.705456684586693,1.2195018768310462,-4.888734404746259,7.327738158408351,-1.8346162639575994,4.273620017619692,7.319999694824247,7.277744988966839,-49.16400897652961,3.0541181407886495,11,0.8649978637695455,-0.06999969482420454,-8.802503585815415,-12.670001983642564,-2.2600021362304545,0,-0.030909519092351512,-1.9230778259670074,97.25,-1.101696054952398,97.91000366210938,-2.3571525885558584,96.55999755859376,-0.030909519092351512
12048,2020-11-24,96.11000061035156,96.29000091552734,95.51000213623048,95.62000274658205,1820700.0,0.007020097986236484,-1.1971824932034307,-0.2784087460877431,54.93096676623504,61.740953356866775,-0.09741895590332206,-2.3539476665767296,-7.827435979599926,-15.464819599658725,17.833465994994043,0.849998474121108,2.2913926785397365,1.6389999389648438,-4.339959410659759,7.6179592885894465,-1.3504797358474576,4.628479613777145,6.498201446533216,25.33699928230216,-28.450363329936017,2.989479674812304,11,0.19499969482421875,-0.7399978637695312,-9.075002670288086,-13.325000762939453,-6.349998474121094,1,-0.04682135023850287,-1.6347780512562071,95.44000244140624,-1.9230778259670074,97.25,-1.101696054952398,97.91000366210938,-0.04682135023850287
12049,2020-11-25,96.3000030517578,96.8000030517578,95.77999877929688,96.5199966430664,1326100.0,0.0019769268567226828,1.6153740817904088,-0.4489684702219182,47.531570893375,61.09430105184713,-0.23535454628590458,-2.0530050669782014,-7.807813453516573,-15.43660878967738,18.417160585102188,1.0200042724609233,2.5082106458335147,1.4505023956298686,-3.9263239148106663,6.8273287060704035,-1.2379107595903918,4.138915550850129,6.159434927368196,30.458360152752178,-17.55153321049147,2.6884131552202657,11,0.12999725341798296,-0.930000305175767,-8.0550022125244,-12.825004577636705,-5.680000305175753,2,-0.04112156374220266,-1.1971824932034307,96.11000061035156,-1.6347780512562071,95.44000244140624,-1.9230778259670074,97.25,-0.04112156374220266
12050,2020-11-27,96.36000061035156,96.45999908447266,95.11000061035156,95.91000366210938,658700.0,0.0006230275876679681,3.1538804638715434,-2.04550026010044,46.79860752450132,59.935282458668205,0.048350682620295515,-1.634465107763134,-7.6347912498344215,-15.267206595052201,19.160129045642076,1.3499984741210938,2.5583619866161627,1.1534999847412166,-3.556290651439639,5.863290620922072,-1.2013953333492111,3.5083953028316444,5.953648572570813,33.156528197417465,-9.681613786177898,2.3548953180904264,11,0.42499923706053266,-0.9899978637695312,-7.780000686645508,-12.820003509521484,-4.69000244140625,4,-0.05178495052057375,1.6153740817904088,96.3000030517578,-1.1971824932034307,96.11000061035156,-1.6347780512562071,95.44000244140624,-0.05178495052057375
12051,2020-11-30,96.01000213623048,97.26000213623048,95.3499984741211,96.58000183105469,2172800.0,-0.003632196678125421,-1.0211603902683346,-1.266674578684991,61.60918801045321,59.859228736459755,0.6834220727975833,-0.7719457188466521,-7.012027808556226,-14.681287501906013,20.1948852101807,1.9100036621093892,2.386890976544848,0.45300140380861365,-3.2471569253355455,4.153159732952773,-1.397077760763466,2.303080568380693,6.015501103789063,29.126297492420306,-16.37633050563032,1.8500791645720764,11,0.9849967956542827,-0.6399993896484517,-7.430002212524428,-12.470005035400405,-5.330001831054702,0,-0.03926678667407624,3.1538804638715434,96.36000061035156,1.6153740817904088,96.3000030517578,-1.1971824932034307,96.11000061035156,-0.03926678667407624
12052,2020-12-01,96.81999969482422,97.95999908447266,95.9499969482422,97.25,2789300.0,0.008436595568911853,1.1729770746815087,0.7543869042042189,57.757151109607264,58.49944065192146,-0.130939511994697,-1.1178741561197967,-7.474261781932313,-15.258637903499732,20.56547117840331,2.0100021362304545,2.562322645970326,0.9319988250732365,-1.8110122137428561,3.675009863889329,-0.4395066943348098,2.303504344481283,4.928883440008605,60.0,11.755293970985335,1.3715055194080477,12,0.17499923706054688,-1.4499969482421875,-8.239999771118164,-13.125,-6.25,1,-0.04090063103650632,-1.0211603902683346,96.01000213623048,3.1538804638715434,96.36000061035156,1.6153740817904088,96.3000030517578,-0.04090063103650632
12053,2020-12-02,94.0,97.25,93.41999816894531,96.55999755859376,1693500.0,-0.029126210532047447,-1.0591400936856525,5.953478469154235,43.46571566443452,55.84264358274129,2.4549777207422494,1.81486425931854,-4.349827967934743,-12.20773255970721,19.643625934201204,3.8300018310546875,2.5510993539424476,-1.9005008697509709,-4.604489929628116,0.8034881901261741,-3.2524953996895363,-0.5485063398124055,7.483327833853579,12.775368151821558,-35.54617945566719,1.351994529938572,12,2.1499977111816406,1.3700027465820312,-5.420000076293945,-10.245002746582031,-3.440002441406236,2,-0.008723401008768339,1.1729770746815087,96.81999969482422,-1.0211603902683346,96.01000213623048,3.1538804638715434,96.36000061035156,-0.008723401008768339
12054,2020-12-03,92.63999938964844,94.37999725341795,92.38999938964844,93.75,1502100.0,-0.0144680915994847,-1.4720460985849908,0.43359440192642157,44.26471743203664,52.98066994857073,3.5765642836468743,3.2244064111944652,-2.6391480805514647,-10.654005445907359,17.862818866700145,1.989997863769517,2.180314434274152,-3.1870014190673857,-6.162226435381825,-0.21177640275294607,-4.674613927224598,-1.699388910910173,8.359528664310645,4.488330587025097,-45.38501966804875,1.4876125081572178,12,2.9949989318847656,2.7300033569335938,-4.059999465942383,-8.395000457763672,-2.4000015258789205,3,-0.031088053458469433,-1.0591400936856525,94.0,1.1729770746815087,96.81999969482422,-1.0211603902683346,96.01000213623048,-0.031088053458469433
12055,2020-12-04,94.16000366210938,94.62999725341795,92.7300033569336,93.0,1983300.0,0.01640764553621943,-1.2352909497266709,-1.0450477696061584,48.32993295808723,50.99102258147737,1.6412803579405306,1.5474652507234623,-3.7916397267815967,-11.90417201288166,15.743842565317317,1.989997863769517,1.617754069277268,-1.5169971466064425,-4.511687584653799,1.4776932914409144,-3.014342365630128,-0.019651927582756912,6.15076209870486,31.77745726100612,-20.392836050129745,1.497345219023682,12,1.1349945068359375,1.2099990844726562,-5.602504730224609,-9.91500473022461,-3.07000732421875,4,-0.0375955902490247,-1.4720460985849908,92.63999938964844,-1.0591400936856525,94.0,1.1729770746815087,96.81999969482422,-0.0375955902490247
12056,2020-12-07,95.5,96.0500030517578,94.5,94.62999725341795,1603500.0,0.014231056560906286,-1.743374901256465,0.7500000000000122,45.46761871254249,50.01727434125252,0.0301071245795157,0.05597153367456542,-4.78514129014934,-12.96300090192625,13.248209127011796,1.8899993896484233,1.1689343584958465,-0.07900085449219318,-2.9539005052115783,2.795898796227192,-1.5164506798518858,1.3584489708674994,4.177104451120968,55.83484346043056,9.212743070882311,1.4374498253596926,12,-0.3250007629394531,-0.12999725341796875,-7.052499771118164,-11.255001068115234,-5.569999694824219,0,-0.04010473121523228,-1.2352909497266709,94.16000366210938,-1.4720460985849908,92.63999938964844,-1.0591400936856525,94.0,-0.04010473121523228
12057,2020-12-08,95.88999938964844,96.88999938964844,94.6999969482422,94.6999969482422,1350900.0,0.004083763242392013,-2.6806688208442964,1.3678145799899641,45.50683080190345,48.97014812299346,-0.3233512430778376,-0.1105059151755654,-4.841793197669574,-13.079803604910111,12.769966778454107,2.190002441406236,0.49944476757315215,0.1654987335205078,-2.4372328784651103,2.768230345506126,-1.1358670724723083,1.466864539513324,3.2041366565547236,72.01645186103829,29.516787499554113,1.3013658059928093,12,-0.7150001525878906,0.030002593994140625,-7.340000152587891,-11.645000457763672,-5.470001220703125,1,-0.05433308079711063,-1.743374901256465,95.5,-1.2352909497266709,94.16000366210938,-1.4720460985849908,92.63999938964844,-0.05433308079711063
12058,2020-12-09,93.36000061035156,96.16000366210938,92.83000183105469,95.94000244140624,1733400.0,-0.02638438622797612,1.2052961059827505,-2.168064317587335,39.911737625805586,48.12349998215241,1.9841966079644209,2.4157607923028195,-2.004841479218925,-10.327985288540788,12.450950599403274,3.3300018310546875,-0.10743470960881041,-2.2834999084472685,-5.077586523243099,0.5105867063485618,-3.6805432158451765,-0.8864566010493604,5.1978045033272195,21.555582682291664,-17.80443932577574,1.3970433073979134,12,1.8149986267089844,3.5649986267089844,-4.295000076293945,-9.115001678466797,-2.94000244140625,2,-0.02988432837711441,-2.6806688208442964,95.88999938964844,-1.743374901256465,95.5,-1.2352909497266709,94.16000366210938,-0.02988432837711441
12059,2020-12-10,93.26000213623048,94.12999725341795,92.58000183105469,93.16999816894531,1735500.0,-0.001071106185382642,-1.4409441250502897,-0.034885233879224785,34.08622943234879,46.711013527468786,1.7965482272066424,2.4400262404117683,-1.6172242411906694,-10.003219406710272,11.893956679365807,1.549995422363267,-0.2761584526923997,-2.255998611450181,-5.244083352547619,0.7320861296472572,-3.7500409819989073,-0.7619562409014549,4.804378519525869,15.777278198683328,-17.08829617899243,1.4940423705487194,12,1.914997100830064,4.110000610351548,-3.9325027465820455,-8.655002593994155,-1.0,3,-0.028951367314925203,1.2052961059827505,93.36000061035156,-2.6806688208442964,95.88999938964844,-1.743374901256465,95.5,-0.028951367314925203
12060,2020-12-11,92.58000183105469,93.04000091552734,91.43000030517578,92.47000122070312,2127500.0,-0.007291446382152955,2.126218482415336,1.2221751292699605,34.039639504334104,43.64773036012223,2.1053700355214318,3.1541528177468336,-0.634812902506269,-9.108107553671488,11.813746681255218,1.8300018310547017,-0.5484575835183421,-2.854999160766596,-6.072323774207774,0.3623254526745825,-4.463661467487185,-1.2463368540460067,5.030428323413034,21.062302540477017,-7.892017804829198,1.6086623067205876,12,2.1149978637695312,4.5149993896484375,-1.7125015258789062,-5.650001525878906,-1.2799987792968892,4,-0.025275479812101764,-1.4409441250502897,93.26000213623048,1.2052961059827505,93.36000061035156,-2.6806688208442964,95.88999938964844,-0.025275479812101764
12061,2020-12-14,90.3000030517578,93.79000091552734,90.12999725341795,93.0199966430664,2902700.0,-0.024627335647039228,-1.3921552005704454,-24.72707726453058,32.98012415205038,40.89472736483813,3.9003952293599298,5.366704927129106,1.9250815410505027,-6.6210376560260755,11.89826568206651,3.660003662109389,-0.7388544802409598,-4.917498016357442,-8.863820735598495,-0.971175297116389,-6.890659375977975,-2.9443366567369083,6.692384117780733,2.5148778789386967,-27.975930615574285,1.9731613596205275,12,3.389995574951186,6.1449966430664205,0.9524993896484517,-2.9850006103515483,0.43999481201171875,0,0.008748541079007799,2.126218482415336,92.58000183105469,-1.4409441250502897,93.26000213623048,1.2052961059827505,93.36000061035156,0.008748541079007799
12062,2020-12-15,92.04000091552734,93.29000091552734,90.63999938964844,91.0,1937300.0,0.019269078681782847,-2.011361715224525,-0.38235417864605775,37.414959567016275,40.22242113179166,1.5768744992071646,3.4308680795676594,0.403926576466489,-8.144458679727933,11.490688020523692,2.9899978637695455,-0.9038506615921023,-2.94150009155274,-7.060192433068238,1.1771922499627578,-5.000846262310489,-0.8821539207949911,4.128899464076724,31.67498560791549,0.5102680082079267,2.0593461707577476,12,1.4699974060058594,4.404998779296875,-0.2524986267089844,-4.064998626708984,-2.1800003051757812,1,-0.022924821701035047,-1.3921552005704454,90.3000030517578,2.126218482415336,92.58000183105469,-1.4409441250502897,93.26000213623048,-0.022924821701035047
12063,2020-12-16,90.43000030517578,92.29000091552734,90.2300033569336,92.0999984741211,1702200.0,-0.017492401068413654,1.0097507238609889,-1.6057660565601732,33.31436465406382,39.00571526757246,2.935963391710331,4.75625315300735,2.2527461683702654,-6.347558189812062,10.873673065132849,2.05999755859375,-1.3699159121880484,-4.216000747680667,-8.673591915812423,0.24159042045108947,-6.444796331746545,-1.9872051636147887,5.014231699285958,7.500076293945668,-22.772737916213366,2.2287955840658777,12,3.079998016357422,4.074996948242173,3.8400020599365234,0.24000167846679688,-1.6299972534179688,2,-0.00011060639385951365,-2.011361715224525,92.04000091552734,-1.3921552005704454,90.3000030517578,2.126218482415336,92.58000183105469,-0.00011060639385951365
12064,2020-12-17,91.9800033569336,92.62000274658205,90.80999755859376,90.9800033569336,1334500.0,0.01714036322599788,-1.7014769013539783,-0.5988030517611586,38.52201628804252,37.9159467486786,1.433212021427238,2.9993117786694086,0.8922840787516577,-7.691926856619375,9.910501313208025,2.190002441406264,-1.8283327936487268,-2.436997985839838,-6.950799257071225,2.0768032853915486,-4.693898621455531,-0.18009735022414475,2.8265204774028945,50.54656427445801,19.785964497209385,2.256900635615692,12,1.5299949645996094,2.524993896484361,2.392498016357422,-1.3100013732910156,-6.650001525878906,3,-0.016960264525481605,1.0097507238609889,90.43000030517578,-2.011361715224525,92.04000091552734,-1.3921552005704454,90.3000030517578,-0.016960264525481605
12065,2020-12-18,92.19000244140624,92.69000244140624,91.0199966430664,92.47000122070312,2752000.0,0.002283094985958245,3.6388971305049544,-0.2799987792968892,39.91552074660124,37.29904697468513,1.02183812804914,2.4652049123348405,0.7991912798592722,-7.6880328818784704,9.354146756909145,1.6700057983398295,-1.8715359995537995,-1.9409988403320426,-6.242796440292437,2.360798759628352,-4.09189764031224,0.20989995964815478,2.055338203220032,56.284238437101116,24.271094957967463,2.1508987999801947,12,1.3199958801269673,2.3149948120117188,2.5649986267089986,-1.5200004577636577,-3.930000305175767,4,0.0007592981122734876,-1.7014769013539783,91.9800033569336,1.0097507238609889,90.43000030517578,-2.011361715224525,92.04000091552734,0.0007592981122734876
12066,2020-12-21,92.7300033569336,92.9499969482422,90.16000366210938,90.91999816894531,1665600.0,0.005857478047802012,1.4800024414145097,-6.464332425067791,39.04660755485852,36.58124439168014,0.05318495779667387,1.6540170462019148,0.34416201263567814,-8.003719691911172,8.800226915720147,2.7899932861328267,-1.8174518355687042,-1.1749980926513643,-5.256124640051311,2.9061284547485826,-3.215561366351338,0.8655651810486091,1.0214960807476814,82.10868849861671,51.42005894773966,2.040563273699972,12,0.4149971008300781,1.7749938964843608,2.839998245239258,-2.0600013732910156,-4.7100067138671875,0,-0.015421117797995598,3.6388971305049544,92.19000244140624,-1.7014769013539783,91.9800033569336,1.0097507238609889,90.43000030517578,-0.015421117797995598
12067,2020-12-22,92.48999786376952,93.27999877929688,92.0999984741211,92.47000122070312,1305500.0,-0.0025882183163550287,-2.105255232645686,0.011047837431127576,45.3076390182977,37.180788990845926,-0.26800231558299004,1.7514833417055655,0.6868002538871991,-7.541392524027074,9.005171557223582,1.1800003051757812,-1.9537245546175512,-1.2675033569336023,-5.328225402089288,2.7932186882220833,-3.297864379511438,0.7628576656442334,0.826921311800163,74.67941820884965,40.001269747506356,2.0303610225778423,12,-0.3600006103515625,2.0149993896484375,3.657503128051772,-1.819995880126939,-3.0699996948242045,1,-0.01892096486560213,1.4800024414145097,92.7300033569336,3.6388971305049544,92.19000244140624,-1.7014769013539783,91.9800033569336,-0.01892096486560213
12068,2020-12-23,91.61000061035156,92.87999725341795,91.37999725341795,92.37999725341795,1104800.0,-0.009514512636427108,-1.43901773364176,-38.50629530716134,46.70083683848851,38.58241203597256,0.3773325000705654,2.400121730145173,1.64262262209175,-6.450715663961233,9.326652397550173,1.5,-2.1862527597156003,-1.9225006103515625,-5.932749513277173,2.087748292574048,-3.9276250618143678,0.08262384111124277,1.6699981689453125,46.47433389412731,7.647839315479715,2.0051244514628084,12,0.34999847412109375,2.894996643066392,4.760002136230469,-0.9399986267089844,-1.0999984741210795,2,-0.01910271791660978,-2.105255232645686,92.48999786376952,1.4800024414145097,92.7300033569336,3.6388971305049544,92.19000244140624,-0.01910271791660978
12069,2020-12-24,92.33999633789062,92.41999816894531,91.6500015258789,91.98999786376952,419700.0,0.007968515693433709,2.0195820306072076,-0.4545454545454814,43.859621124682505,39.67352110490016,-0.5552842298681782,1.431641865068741,1.004945704874899,-6.978816776890142,9.466066011624177,0.80999755859375,-2.4640481577906286,-0.9945045471191349,-4.816019157382641,2.827010063144371,-2.905261852250888,0.9162527580126181,0.94000244140625,69.87166947063656,28.90790830975444,1.9107573051317501,12,-0.37999725341796875,2.1650009155273295,4.030006408691406,-1.6699943542480469,-1.3799972534179688,3,-0.03833651100850455,-1.43901773364176,91.61000061035156,-2.105255232645686,92.48999786376952,1.4800024414145097,92.7300033569336,-0.03833651100850455
12070,2020-12-28,91.37000274658205,93.0,91.08000183105469,92.79000091552734,959400.0,-0.010504587716889002,1.0869586850878212,-4.057155313351293,35.70934150092748,39.97676747699762,0.2514651794160443,2.117178318584209,2.0337116692842727,-5.809082377469949,9.80877513807021,1.9199981689453125,-2.4782933939484906,-1.7149982452392436,-5.351928023789256,1.9219315333107687,-3.5334631345142498,0.10346664403576256,-1.240005493164091,38.782082632341314,-0.2881697079344008,1.8184648892750028,12,0.3549995422363139,3.134994506835909,4.999999999999986,-0.7000007629394673,-2.470001220703139,0,-0.06610485645140574,2.0195820306072076,92.33999633789062,-1.43901773364176,91.61000061035156,-2.105255232645686,92.48999786376952,-0.06610485645140574
12071,2020-12-29,92.23999786376952,93.4800033569336,91.93000030517578,92.04000091552734,1030300.0,0.009521671128766673,-6.380999091734787,-0.14084310291098526,37.7762719971301,40.01691330256582,-0.35135018602485957,1.0016157555160135,1.2141449519396446,-6.462669634377747,9.740091241968624,2.1100006103515483,-2.382429143975571,-0.656502914428728,-4.036855698817575,2.7238498699601195,-2.3466793066231446,1.0336734777656886,-2.0526005554199145,48.33313730040345,12.875563403422873,1.6901763921944213,12,-0.41999435424803266,2.2649993896484375,4.130004882812514,-1.569995880126939,-2.8499984741210795,1,-0.0431482634400876,1.0869586850878212,91.37000274658205,2.0195820306072076,92.33999633789062,-1.43901773364176,91.61000061035156,-0.0431482634400876
12072,2020-12-30,92.86000061035156,93.62999725341795,92.80999755859376,93.01000213623048,794200.0,0.0067216257690914105,-5.559797369465562,-0.7500190737774952,48.07987549192643,41.657525617883884,-0.9418492034988049,0.07349666147680978,0.6605518478442036,-6.877866353249502,9.3583540936544,1.3899993896484375,-2.2201961622842816,0.16149978637695028,-2.670670197145313,2.9936697698992134,-1.2545852053841742,1.5775847781380747,-2.5408990600586066,69.80399900668137,31.241743493029205,1.416084991761128,12,-0.9650001525878906,1.3049964904785156,2.5400009155273438,-2.1899986267089844,-3.1399993896484375,2,-0.05212151556615019,-6.380999091734787,92.23999786376952,1.0869586850878212,91.37000274658205,2.0195820306072076,92.33999633789062,-0.05212151556615019
12073,2020-12-31,93.18000030517578,93.33000183105469,91.58000183105469,93.0999984741211,1043800.0,0.0034460445048558608,8.210407966591712,-0.5333401149483245,49.69787805867488,42.89928803684303,-0.9283661139942723,-0.3278966102113259,0.40527950896930065,-6.985926625488474,10.352929950180311,1.75,-1.8339004374868608,0.5224994659423885,-2.2535241591716186,3.2985230910563956,-0.865512346614608,1.910511278499385,-2.6622450126953225,82.35302917425913,39.21873407402029,1.3880118125570002,12,-1.2849998474121094,0.8649978637695312,2.657501220703125,-2.509998321533203,-4.3899993896484375,3,-0.04035202966211637,-5.559797369465562,92.86000061035156,-6.380999091734787,92.23999786376952,1.0869586850878212,91.37000274658205,-0.04035202966211637
12074,2021-01-04,89.76000213623047,92.25,88.70999908447266,91.7300033569336,3659100.0,-0.03670313541258219,1.352164369395173,-24.624451649818806,41.176464971361106,43.039392950705235,2.3955230348620944,3.020119695630612,3.8067882035500133,-3.3496897623896587,11.409739822594563,4.470001220703125,-1.712270739512519,-2.7534988403320284,-5.8172231741020255,0.3102254934379687,-4.28536100721702,-1.221636673447037,3.869995117187486,21.34153338481632,-23.569150894034518,1.5318621668849968,1,1.4099960327148438,3.5749969482421875,6.0774993896484375,0.9099998474121094,0.15000152587890625,0,0.008355614774403941,8.210407966591712,93.18000030517578,-5.559797369465562,92.86000061035156,-6.380999091734787,92.23999786376952,0.008355614774403941
12075,2021-01-05,90.62000274658205,90.98999786376952,89.63999938964844,89.75,1451200.0,0.009581111741133075,-1.477052404650388,-0.4416254860347384,51.09890081099063,44.378536645831026,1.4409264345891444,1.9829815497845544,2.9911028071600185,-3.9931213978847637,12.635161915972665,1.3499984741210795,-1.3268583196363295,-1.7164981842040845,-4.788724066718757,1.355727698310588,-3.2526111254614136,-0.1803852429467554,2.9115945434569994,38.82122709242466,-10.979161281346478,1.536112941257336,1,0.549995422363267,2.714996337890611,5.279998779296861,0.049999237060532664,-2.0900039672851705,1,0.0037518906156006615,1.352164369395173,89.76000213623047,8.210407966591712,93.18000030517578,-5.559797369465562,92.86000061035156,0.0037518906156006615
12076,2021-01-06,91.66999816894531,92.95999908447266,90.70999908447266,91.01000213623048,1780500.0,0.011586795305000841,-2.5714225163638127,0.7586137346206513,48.666174908565445,44.75170730030523,0.251169938290019,0.6654583859682219,1.9472788985720655,-4.831815696096868,13.477348861582229,2.339996337890611,-1.1088408279380246,-0.4750026702880916,-3.171443609826781,2.221438269250598,-1.8232231400574364,0.8732177994812531,1.7651671569824003,60.16260540818844,7.736133776667359,1.348220469769348,1,-0.5,1.6650009155273438,4.407503128051758,-0.9999961853027344,-1.9899978637695312,2,-0.030217046998968766,-1.477052404650388,90.62000274658205,1.352164369395173,89.76000213623047,8.210407966591712,93.18000030517578,-0.030217046998968766
12077,2021-01-07,90.68000030517578,92.0999984741211,90.29000091552734,91.93000030517578,1448400.0,-0.0107995841992381,1.2767317325963032,-1.8939507785497536,50.943397312837774,45.22310290856626,1.0699341663587347,1.3124112666043857,2.9694677642231966,-3.63843940326646,14.085792344373438,1.80999755859375,-0.960141550657454,-1.20450057983399,-3.322109865706466,0.9131087060384857,-2.263305222770228,-0.14569593689775218,2.660661695922826,42.64069371301934,-14.829670194891769,1.0588046429362399,1,0.48999786376953125,2.654998779296875,5.502500534057617,-0.009998321533203125,-0.5,3,-0.014225859188199741,-2.5714225163638127,91.66999816894531,-1.477052404650388,90.62000274658205,1.352164369395173,89.76000213623047,-0.014225859188199741
12078,2021-01-08,90.56999969482422,91.18000030517578,89.70999908447266,90.94000244140624,1391200.0,-0.001213063630142952,2.4588326107834955,0.2960021972656136,44.03045819072609,45.24208480479333,1.1364012504817822,1.2676689516206068,3.1258742826686756,-3.3349719350310636,15.311081366759227,1.470001220703125,-0.8392022754796216,-1.1750011444091797,-3.2505169002355245,0.9005146114171652,-2.212759022322345,-0.13724326649601437,2.678049047941869,43.764720243566174,-13.979112773978343,1.0377578779131713,1,0.5999984741210938,2.4099998474121094,5.61250114440918,0.10000228881835938,-0.7099990844726562,4,-0.009384989256764564,1.2767317325963032,90.68000030517578,-2.5714225163638127,91.66999816894531,-1.477052404650388,90.62000274658205,-0.009384989256764564
12079,2021-01-11,90.55999755859376,90.98999786376952,90.1999969482422,90.23999786376952,1307400.0,-0.00011043542303368348,-2.9499895096226756,-0.8648576200590827,42.9801596063465,46.04995348317321,0.9692886286787967,1.1225772333327768,3.2595266061863555,-3.1319920857711168,16.500237466253402,0.7900009155273153,-0.8668663918211905,-1.0500030517577983,-3.060836314991647,0.9608302114760505,-2.0554196833747227,-0.044586420140873884,2.5972901910064508,27.710790768432197,-28.96941032226598,1.0054166316169215,1,0.6100006103515483,2.2400016784667827,5.200002670288072,0.11000442504881391,-0.18999481201171875,0,-0.019545016461834597,2.4588326107834955,90.56999969482422,1.2767317325963032,90.68000030517578,-2.5714225163638127,91.66999816894531,-0.019545016461834597
12080,2021-01-12,90.23999786376952,90.81999969482422,89.79000091552734,90.20999908447266,1517400.0,-0.0035335656299814167,-1.3678265749964922,0.09374627470609609,39.069319743748366,46.193625455019685,1.2428380771325322,1.32628022852343,3.68621095041712,-2.611252027687428,17.352179895376686,1.029998779296875,-0.8724092354966615,-1.2530025482177933,-3.298208171061887,0.7922030746263005,-2.2756053596398402,-0.23039973679574643,2.8283441125281428,16.307654747595716,-35.62113710391415,1.0226028114220447,1,0.9300003051757955,2.56000137329103,5.2625026702881,0.4300041198730611,0.2400054931640767,1,-0.0036568507255321236,-2.9499895096226756,90.55999755859376,2.4588326107834955,90.56999969482422,1.2767317325963032,90.68000030517578,-0.0036568507255321236
12081,2021-01-13,91.08999633789062,91.83000183105469,89.91000366210938,90.72000122070312,1374300.0,0.009419309554997035,1.075666848121938,12.333672431338497,44.16664918260424,45.758822531761666,0.23753631436063927,0.567601877881259,2.962066170593161,-3.251613503191095,17.53800919243037,1.9199981689453125,-0.8684595510037241,-0.44250373840331747,-2.420092850175763,1.535085373369128,-1.4312982942895474,0.5462908174829124,1.8911787805705416,57.74048559991317,8.330540901504072,0.9887945558862256,1,-0.06999588012695312,1.7100028991699219,4.242504119873047,-0.4199943542480469,-3.0199966430664062,2,-0.028104047222679118,-1.3678265749964922,90.23999786376952,-2.9499895096226756,90.55999755859376,2.4588326107834955,90.56999969482422,-0.028104047222679118
12082,2021-01-14,89.93000030517578,91.54000091552734,89.86000061035156,91.43000030517578,2216000.0,-0.012734614989026172,-1.0487816224564799,-4.05410755526229,43.15959444842414,45.032346575067145,1.0484605976364492,1.6457978198328362,4.19834606596396,-1.9003292736318116,17.74198107452001,1.6800003051757812,-0.6780862951525108,-1.496999740600586,-3.5827621071974676,0.5887626259962957,-2.5398809238990196,-0.4541185573021522,2.965751292605617,10.377402626379677,-37.77614357873751,1.0428811832984382,1,0.904998779296875,2.8699989318847656,5.342500686645508,0.7400016784667969,-3.4199981689453125,3,-0.0027799399438633854,1.075666848121938,91.08999633789062,-1.3678265749964922,90.23999786376952,-2.9499895096226756,90.55999755859376,-0.0027799399438633854
12083,2021-01-15,90.41999816894531,90.45999908447266,89.22000122070312,89.75,2023200.0,0.005448658535602391,2.3066609700520835,-0.4466654459635417,42.02657112585736,45.126802814455615,0.14056638248975162,1.2174304948792098,3.677453972550623,-2.2043068911682155,17.906100760138226,1.2399978637695312,-0.5708957232345,-1.0065017700195256,-3.093275224151313,1.0802716841122617,-2.049888497085419,0.03688495704636807,2.3920383785699073,45.976883816917955,0.5469659649416059,1.0433867270658923,1,0.6700019836425781,2.015003204345703,5.12750244140625,0.5800018310546875,-4.159996032714844,4,-0.002654256454651893,-1.0487816224564799,89.93000030517578,1.075666848121938,91.08999633789062,-1.3678265749964922,90.23999786376952,-0.002654256454651893
12084,2021-01-19,90.41999816894531,91.38999938964844,90.04000091552734,90.8499984741211,1534000.0,0.0,-1.268914890206764,-0.6417932542303401,45.70909704920513,44.52793572981278,0.2727106998460016,1.1537181742300362,3.6343170995447167,-2.0199109228651793,18.04248685635768,1.3499984741210938,-0.7172591895517542,-0.9285015106201229,-3.0445783350214413,1.1875753137811955,-1.986539922820782,0.12953690158053632,2.309997629309052,45.976883816917955,-0.28179810292720475,1.0580384122006592,1,0.6700019836425781,1.0,5.630001068115234,1.6100044250488281,-4.159996032714844,1,-0.0061932931866180985,2.3066609700520835,90.41999816894531,-1.0487816224564799,89.93000030517578,1.075666848121938,91.08999633789062,-0.0061932931866180985
12085,2021-01-20,92.26000213623048,93.0,90.13999938964844,90.22000122070312,1501400.0,0.02034952449177463,-1.599995144940855,-4.744184808644309,50.08307426750813,44.685368991917514,-1.464167670338469,-0.7175625078116212,1.6733421195033742,-3.686099681170546,17.898318192345446,2.8600006103515625,-0.8893451501098752,0.9080024719238367,-1.2141575589784708,3.030162502826144,-0.15307754352731706,1.9690824873749904,-3.5500030517578267,80.42333061527694,33.004907287904,1.0610800154511568,1,-1.1500015258789205,-1.010002136230483,4.012498855590806,-0.16500091552735796,-6.8700027465820455,2,-0.020485577128620425,-1.268914890206764,90.41999816894531,2.3066609700520835,90.41999816894531,-1.0487816224564799,89.93000030517578,-0.020485577128620425
12086,2021-01-21,91.3000030517578,92.58000183105469,90.94000244140624,91.7300033569336,1495400.0,-0.010405365946720369,-1.8521690671584397,-0.21078436872398984,43.69951992703381,43.88049372682819,-0.6282376673059815,0.13682672405518304,2.4890495290006385,-2.5628093024570404,17.391027284388727,1.6399993896484517,-0.6602758603582402,0.019503402709943884,-2.0011004472001304,2.040107252620018,-0.9907985222451003,1.0298053276649881,-2.5042039489745918,55.02652123717296,10.008468506115008,1.0103019249550382,1,-0.1900024414062358,-0.05000305175779829,4.594997406005874,0.7949981689453267,-4.800003051757798,3,-0.008981376422948717,-1.599995144940855,92.26000213623048,-1.268914890206764,90.41999816894531,2.3066609700520835,90.41999816894531,-0.008981376422948717
12087,2021-01-22,90.73999786376952,91.29000091552734,89.8499984741211,91.12999725341795,1293700.0,-0.006133682029241694,3.0563065483224614,0.9069746810737622,40.332791658202986,43.469641889881174,-0.06574008972728507,0.5892133842609439,3.039706499827119,-1.8559609107910688,17.250329871536007,1.4500045776367045,-0.694925111370253,-0.4530017852783317,-2.4034198705676886,1.4974163000110252,-1.4282108279230101,0.5222072573663468,-1.8601147430419758,40.211564389688235,-0.08040054086940529,0.9752090426446776,1,0.37000274658204546,0.43000030517579546,4.3275012969970845,1.355003356933608,-4.389999389648423,4,-0.029424710511387064,-1.8521690671584397,91.3000030517578,-1.599995144940855,92.26000213623048,-1.268914890206764,90.41999816894531,-0.029424710511387064
12088,2021-01-25,89.86000061035156,90.91999816894531,88.3499984741211,90.76000213623048,1434800.0,-0.009698008310944806,3.213136385524086,2.3076998317618425,50.49602446251716,44.30473798501125,0.7855627567141426,1.403332415981211,3.835461308928757,-0.8343436259159205,17.046149104890173,2.5699996948242188,-0.7931510933246528,-1.2454990386962947,-3.2726563688509884,0.7816582914583989,-2.2590777037736416,-0.2319203736189479,3.1399993896484375,32.473153564074586,-9.79390465871338,1.013578665077349,1,0.8149986267089844,1.1299972534179688,5.117498397827148,2.2350006103515625,-5.260002136230469,0,-0.03728019643186142,3.0563065483224614,90.73999786376952,-1.8521690671584397,91.3000030517578,-1.599995144940855,92.26000213623048,-0.03728019643186142
12089,2021-01-26,88.80000305175781,90.86000061035156,88.75,89.91999816894531,1875600.0,-0.011796100060026515,-2.4590139330114815,1.2444369092527248,41.14785378564497,44.53568621188865,1.7541143884987633,2.3025789656593076,4.770404974668537,0.3370004709811951,16.830934155901456,2.1100006103515625,-0.8916731301024754,-2.1284969329833956,-4.313818653619933,0.056824787653141584,-3.221157793301657,-1.0358360726651341,4.106996917724615,9.677514623001386,-31.661172109420733,1.092660860318267,1,1.8749961853027344,2.1899948120117188,5.207494735717773,4.369998931884766,-5.3000030517578125,1,-0.02860361293058611,3.213136385524086,89.86000061035156,3.0563065483224614,90.73999786376952,-1.8521690671584397,91.3000030517578,-0.02860361293058611
12090,2021-01-27,85.33000183105469,87.6500015258789,85.1500015258789,87.54000091552734,2096800.0,-0.039076588980302196,1.0576129103153797,1.9732220708446866,25.039378498558932,42.4104339136614,4.977863763624171,5.583127123032256,8.124355317437903,3.8574669025307458,17.44947048944219,3.6500015258789062,-0.9753302619187707,-5.296498107910153,-8.60544685790363,-1.9875493579166772,-6.9509724829068915,-3.6420237329134153,7.485858108520517,2.4226150441796346,-35.025750543710295,1.6544743749967388,1,3.7449989318847656,4.05999755859375,8.677495956420898,8.044998168945312,-3.1200027465820312,2,0.010898866579390099,-2.4590139330114815,88.80000305175781,3.213136385524086,89.86000061035156,3.0563065483224614,90.73999786376952,0.010898866579390099
12091,2021-01-28,88.26000213623047,88.69999694824219,85.98999786376953,86.08999633789062,1604700.0,0.03433728163954464,-1.2869164083298728,-0.9819034829408739,41.73497858662338,42.2521432623502,1.7927381427521283,2.466105878557215,5.0954510640926,1.0170375762374988,18.181121827802997,3.3699951171875,-0.9858359405846642,-2.1674980163574276,-5.545860799230425,1.21086476651557,-3.8566794077939193,-0.47831662492093585,4.249223466796877,50.65148077367535,13.287371197196343,1.6891813914364955,1,0.8149986267089844,1.1299972534179688,5.747495651245117,5.879997253417969,-5.670005798339844,3,-0.0325175920815427,1.0576129103153797,85.33000183105469,-2.4590139330114815,88.80000305175781,3.213136385524086,89.86000061035156,-0.0325175920815427
12092,2021-01-29,88.0199966430664,89.0,87.26000213623047,87.79000091552734,1965100.0,-0.0027193007858034024,-1.6976851468518235,0.10598853132789784,41.36762926835319,42.1789275004053,1.9370151278883867,2.4505602289226545,5.163702505933458,1.358422421233854,18.985454149448607,1.7399978637695312,-0.9303936388925962,-2.1655033111572237,-5.503358734897105,1.172352112582658,-3.8344310230271645,-0.4965755992872829,4.194859996874996,49.739978976179614,12.640824049733382,1.6689277118699386,1,1.0550041198730469,1.3700027465820312,5.805002212524414,7.200004577636719,-1.7599945068359375,4,-0.01726876506517272,-1.2869164083298728,88.26000213623047,1.0576129103153797,85.33000183105469,-2.4590139330114815,88.80000305175781,-0.01726876506517272
12093,2021-02-01,89.41999816894531,89.70999908447266,88.05000305175781,88.69999694824219,2281100.0,0.015905493970377105,1.5538340551897367,3.1304982418894713,46.472774965016185,42.263780602162086,0.4249323616002414,0.7951957519453572,3.5924235508328195,0.09962730727551161,19.086421369997446,1.69000244140625,-0.9796952613298089,-0.5775016784668026,-3.615269358495894,2.460266001562289,-2.096385518481341,0.941382161547736,2.51226426643359,74.78103901413776,34.98677648228849,1.518883840014543,2,-0.3449974060058594,-0.029998779296875,3.897499084472642,5.950004577636719,-4.1999969482421875,0,-0.03433236141454543,-1.6976851468518235,88.0199966430664,-1.2869164083298728,88.26000213623047,1.0576129103153797,85.33000183105469,-0.03433236141454543
12094,2021-02-02,90.51000213623048,91.63999938964844,90.08999633789062,90.12000274658205,1093700.0,0.012189711357696309,-5.888715583886721,0.5416649006061119,50.79741330749652,42.34315160660523,-0.7274623543069652,-0.24847879325720612,2.358974779367955,-0.858483217071381,17.703233079505377,2.220001220703125,-0.9019190747311399,0.4750022888183736,-2.5689315476199397,3.518936125256687,-1.0469646294007902,1.9969692070375373,1.1509698627684202,82.58863443197455,38.178407341222716,1.5219669182191577,2,-1.645000457763686,-1.1200027465820455,2.7224960327148295,4.860000610351548,-6.980003356933608,1,-0.06529669122329695,1.5538340551897367,89.41999816894531,-1.6976851468518235,88.0199966430664,-1.2869164083298728,88.26000213623047,-0.06529669122329695
12095,2021-02-03,90.95999908447266,91.3000030517578,90.04000091552734,90.5500030517578,1617600.0,0.004971792482833637,1.3119221104648657,1.0512735240033229,49.60678401990935,42.9995142835914,-1.5435815103702453,-0.7079974541209424,1.7242831194301402,-1.1627313277284657,16.252957787572935,1.2600021362304545,-0.8322816838351201,0.9079994201660213,-2.1534380827058186,3.969436923037861,-0.6227193312699058,2.4387181716019484,0.6800003051757812,87.96459961893548,43.37171968739045,1.5307187514359213,2,-2.5649986267089844,-1.5699996948242188,2.2724990844726562,4.410003662109375,-6.319999694824219,2,-0.08201406287993374,-5.888715583886721,90.51000213623048,1.5538340551897367,89.41999816894531,-1.6976851468518235,88.0199966430664,-0.08201406287993374
12096,2021-02-04,88.9000015258789,91.66000366210938,87.19999694824219,90.4800033569336,3186400.0,-0.022647290889709404,1.2639613960621505,-3.8537002921526793,47.0453290005279,43.745351766071956,0.15664712480854348,1.1951126934539928,3.5931177558448155,1.021658288123831,16.334506280430887,4.4600067138671875,-0.8755536233525731,-1.013498306274414,-4.016809969781548,1.9898133572327197,-2.515154138027981,0.4881575254791528,-3.75,38.116637186913046,-10.357957240991844,1.5016558317535704,2,-0.4949989318847656,0.48999786376953125,4.214998245239258,6.470001220703125,-3.5,3,-0.0752531195340731,1.3119221104648657,90.95999908447266,-5.888715583886721,90.51000213623048,1.5538340551897367,89.41999816894531,-0.0752531195340731
12097,2021-02-05,89.38999938964844,89.58000183105469,87.62000274658203,89.58000183105469,2381400.0,0.005511786899428772,19.63130420815933,0.12025457038832607,47.0453290005279,43.361941159184255,-0.6090328214543206,0.6361307293388165,2.972059981022497,0.6346172344281769,16.250475166988238,1.9599990844726562,-1.123541997886221,-0.4590003967285128,-3.448376643013674,2.5303758495566484,-1.9536885198710934,1.0356877264140678,-4.109797821044921,49.10311983605379,0.29966938166214163,1.4946881231425821,2,-0.9849967956542969,0.0,3.772500991821289,5.980003356933594,-5.489997863769531,4,-0.07607118355731046,1.2639613960621505,88.9000015258789,1.3119221104648657,90.95999908447266,-5.888715583886721,90.51000213623048,-0.07607118355731046
12098,2021-02-08,89.72000122070312,90.52999877929688,89.43000030517578,90.08000183105469,1536700.0,0.003691708617383771,-1.340416206739822,1.8947157083199486,48.02928895456733,44.1265450668423,-1.0739157044950076,0.2521098900634797,2.490531369462147,0.3921741504719165,15.75361038705233,1.1399993896484375,-1.2169520231168605,-0.08649864196777912,-3.056823239344851,2.883825955409293,-1.5716609406563151,1.3986636567207569,-4.3122036102294885,56.50225289180988,7.0380008579286155,1.4851622986885393,2,-1.3149986267089844,-0.4799995422363281,3.30999755859375,5.650001525878906,-6.200004577636719,0,-0.038564411919270625,19.63130420815933,89.38999938964844,1.2639613960621505,88.9000015258789,1.3119221104648657,90.95999908447266,-0.038564411919270625
12099,2021-02-09,88.79000091552734,90.62999725341795,88.76000213623047,89.66000366210938,1230800.0,-0.01036558507046903,-3.0214935560349825,2.416670198787776,39.703264202441005,45.755865700606975,-0.16258048306048067,1.099056688242797,3.2489487716520387,1.401382128450905,15.320560449442253,1.8699951171874858,-1.2518903497361293,-0.9279991149902287,-3.9092493275310574,2.0532510975506,-2.418624221260643,0.5626259912801856,-3.257159184020992,35.65025950166101,-9.489006202311678,1.490625106270411,2,0.034999847412109375,0.2849998474121094,4.179998397827148,6.5800018310546875,-6.160003662109375,1,-0.040207226692346,-1.340416206739822,89.72000122070312,19.63130420815933,89.38999938964844,1.2639613960621505,88.9000015258789,-0.040207226692346
12100,2021-02-10,89.91000366210938,90.47000122070312,89.08000183105469,89.68000030517578,1081500.0,0.012614063915232787,1.0592606825772688,-0.2643708400199942,45.91417227620459,46.220220555004886,-0.6309380445988921,-0.04947246673128802,1.9649057875283091,0.37700521784238106,14.692697194927206,1.6800003051757812,-1.3626561676760076,0.208503341674799,-2.7642232036968863,3.1812298870464844,-1.2778599310110366,1.6948666143606346,-4.254618691990956,60.76239090495431,16.176757401203496,1.4863632726858422,2,-0.48000335693359375,-0.8350028991699219,2.3424949645996094,5.459999084472656,-8.660003662109375,2,-0.07095990015515052,-3.0214935560349825,88.79000091552734,-1.340416206739822,89.72000122070312,19.63130420815933,89.38999938964844,-0.07095990015515052
12101,2021-02-11,88.52999877929688,90.08999633789062,87.7300033569336,90.0,1625100.0,-0.015348735697961913,1.8606081343518228,-6.391216373105118,43.80258577715593,46.49077127820519,0.8843973436439114,1.1899179313261072,3.172735724341848,1.864902323266449,14.8639555826588,2.3599929809570312,-1.3124654648001695,-1.043501663208005,-3.9847887099845565,1.8977853835685465,-2.5141451865962807,0.4271418601802708,-2.7545214353386314,30.23248150945706,-14.290672563939324,1.4706435233882738,2,0.9000015258789062,0.5450019836425781,3.7224998474121094,6.840003967285156,-4.209999084472656,3,-0.04393990108760881,1.0592606825772688,89.91000366210938,-3.0214935560349825,88.79000091552734,-1.340416206739822,89.72000122070312,-0.04393990108760881
12102,2021-02-12,89.68000030517578,89.69000244140625,88.01000213623047,88.08999633789062,1029400.0,0.01298996432549182,1.0869462201519238,-1.0816344536942848,49.5027619651788,46.82743650044547,-0.00600073597837536,0.02131979614209456,1.8342598588759245,0.8602744722929003,15.021260621091075,1.6800003051757812,-0.6678738509733506,0.11899986267090412,-2.8180297916229904,3.0560295169647986,-1.3495149644760431,1.5875146898178514,-3.7868324348545173,67.24141559767257,20.318514500040763,1.468514827146947,2,-0.25,-0.6049995422363281,2.572498321533203,5.69000244140625,-4.349998474121094,4,-0.04772523154250996,1.8606081343518228,88.52999877929688,1.0592606825772688,89.91000366210938,-3.0214935560349825,88.79000091552734,-0.04772523154250996
12103,2021-02-16,90.18000030517578,90.6500015258789,89.12999725341797,90.0999984741211,1299700.0,0.005575379106807832,1.980388050323874,0.050315491470934,53.933853993358,47.17592990998564,-0.43232025710327093,-0.5244720913364489,1.2386205580385905,0.5012495045408656,14.690361517492489,1.5200042724609375,-0.4373974319171765,0.6309997558593778,-2.293185562650052,3.555185074368808,-0.8310929033953443,2.0930924151141,-4.1714957190187505,83.9040576908003,30.936830829479277,1.462092659254718,2,-0.75,-1.1049995422363281,2.072498321533203,5.19000244140625,-4.8300018310546875,1,-0.06963848700426811,1.0869462201519238,89.68000030517578,1.8606081343518228,88.52999877929688,1.0592606825772688,89.91000366210938,-0.06963848700426811
12104,2021-02-17,89.86000061035156,90.19000244140624,89.12999725341797,89.70999908447266,1039100.0,-0.003548455242196935,1.6172799969859943,1.8749761586877742,65.74007702552531,48.968518021720755,-0.23939451371070675,-0.2620105170820466,1.5011342447819942,0.9894178762598358,14.949006225863886,1.060005187988267,-0.16803321761705092,0.3389999389648466,-2.5606910885673955,3.2386909664970887,-1.1108455748012744,1.7888454527309676,-3.7384660426754834,72.94515716040029,13.023220242386245,1.4498455137661188,2,-0.43000030517578125,-0.7849998474121094,2.214998245239258,5.510002136230469,-5.80999755859375,2,-0.07055423908549152,1.980388050323874,90.18000030517578,1.0869462201519238,89.68000030517578,1.8606081343518228,88.52999877929688,-0.07055423908549152
12105,2021-02-18,90.37000274658205,90.95999908447266,89.38999938964844,89.5,1298100.0,0.005675518949103342,-1.8807228999993,5.799959310309845,58.813691334371036,50.27611383659221,-0.9408268462967726,-0.9706314111277408,0.8893853550898996,0.6482655489079292,15.997690098630166,1.5699996948242188,-0.06345903311557777,0.9435020446777429,-1.6914476253336659,3.5784517146891517,-0.3739727903279544,2.26097687968344,-4.137698797017308,81.73383534658328,19.78666202573274,1.317474835005701,2,-1.0800018310547017,-1.2950019836425923,1.6149959564208842,4.999999999999986,-6.2800064086914205,3,-0.08564795018175231,1.6172799969859943,89.86000061035156,1.980388050323874,90.18000030517578,1.0869462201519238,89.68000030517578,-0.08564795018175231
12106,2021-02-19,90.4800033569336,91.2699966430664,89.95999908447266,90.47000122070312,2331200.0,0.001217224820275975,-1.5436687530091477,0.011496672015995182,60.38853169095312,51.75869191330612,-0.8975182854442352,-1.2071029653436653,0.633619714120357,0.6875935546217562,17.040247176999944,1.30999755859375,-0.12427389302999359,1.0945026397705107,-1.4413578781795024,3.6303631577205238,-0.1734276192044888,2.36243289874551,-4.139145413117959,75.76703627947035,11.76863702326267,1.2679302589750052,2,-0.9800033569335938,-1.4050025939941406,1.504995346069336,4.8899993896484375,-5.3800048828125,4,-0.10201152756949239,-1.8807228999993,90.37000274658205,1.6172799969859943,89.86000061035156,1.980388050323874,90.18000030517578,-0.10201152756949239
12107,2021-02-22,88.06999969482422,89.80000305175781,87.83000183105469,89.80000305175781,1442200.0,-0.026635760087255766,1.2774536393905316,-172.9633867276888,44.74709326316277,51.39400350315007,1.4589797390391652,1.0462571383960153,2.8542757637809757,3.2221331417593717,17.891163553473703,2.6500015258789062,-0.2645762668526004,-1.1820011138916016,-3.698671077380922,1.334668849597719,-2.440336095636269,0.07633386785306584,-1.6227588366427028,6.97669260812576,-53.35860995344658,1.2583349817446603,2,1.4300003051757812,1.0050010681152344,3.8400001525878906,7.3000030517578125,-3.5400009155273438,0,-0.04257976624269688,-1.5436687530091477,90.4800033569336,-1.8807228999993,90.37000274658205,1.6172799969859943,89.86000061035156,-0.04257976624269688
12108,2021-02-23,86.51000213623047,88.37999725341797,86.19999694824219,88.37999725341797,2052900.0,-0.017713155035759875,1.3315572165284941,1.0809199356133272,34.98499324123071,50.86975117412669,2.8114031005859346,2.468999930495869,4.284456365436483,4.896943527287078,18.293482392497847,2.1800003051757812,-0.2430117444862816,-2.574498748779291,-5.353082260368382,0.20408476280979926,-3.9637905045738364,-1.185206992984746,5.150001525878906,6.114501117322639,-49.282379731427284,1.3892917557945461,2,2.224994659423828,2.5649986267089844,5.307497024536133,8.860000610351562,-1.7700042724609375,1,-0.013640044804502427,1.2774536393905316,88.06999969482422,-1.5436687530091477,90.4800033569336,-1.8807228999993,90.37000274658205,-0.013640044804502427
12109,2021-02-24,86.26000213623047,87.0,85.30999755859375,86.5,1867500.0,-0.002889839253573445,1.7258150853078527,0.12834143873620993,32.088440429711355,49.333558746738554,2.9779443914535477,2.655079976158774,4.402281585141239,5.24933315177384,18.82235431824006,1.69000244140625,-0.2698025064702989,-2.6974987030029354,-5.749565267905837,0.3545678618999659,-4.223531985454386,-1.1714654205514847,5.290801391601562,15.939676569946581,-33.87784679637791,1.5260332824514473,2,2.0299949645996094,2.8149986267089844,5.502498626708984,9.474998474121094,0.0099945068359375,2,-0.010549543700128838,1.3315572165284941,86.51000213623047,1.2774536393905316,88.06999969482422,-1.5436687530091477,90.4800033569336,-0.010549543700128838
12110,2021-02-25,86.26000213623047,86.9000015258789,85.80999755859375,86.20999908447266,1591100.0,0.0,-1.5646968010627222,-0.20834790348730012,38.065116048060986,48.69606211017245,2.688463763092784,2.875767740798807,4.289303443388164,5.361065241505656,18.01156320349029,1.0900039672851562,-0.35326857424269065,-2.7439987182617216,-5.584357449268296,0.09636001274485295,-4.164178083765009,-1.3238193527584343,5.041169152832026,15.939676569946581,-33.89733058062977,1.4201793655032877,2,2.0299949645996094,2.8149986267089844,4.994997024536133,9.474998474121094,0.6100006103515625,3,-0.02562020669768128,1.7258150853078527,86.26000213623047,1.3315572165284941,86.51000213623047,1.2774536393905316,88.06999969482422,-0.02562020669768128
12111,2021-02-26,85.38999938964844,86.97000122070312,85.25,86.19000244140625,2184000.0,-0.010085818746074615,-2.185182045521977,-15.999084528532194,32.51750956673909,46.808811843679145,3.4265558694766867,3.709943399068578,5.107391596501557,6.337757684995481,17.8521083763796,1.720001220703125,-0.2248411521424032,-3.470501327514654,-6.728427884170387,-0.21257477085892162,-5.099464605842513,-1.841538049186795,5.671524950195305,3.0769075988718564,-44.91748509657258,1.628963278327864,2,2.8699989318847656,3.4750022888183594,5.790000915527344,10.345001220703125,2.5999984741210938,4,-0.01522430098430716,-1.5646968010627222,86.26000213623047,1.7258150853078527,86.26000213623047,1.3315572165284941,86.51000213623047,-0.01522430098430716
12112,2021-03-01,86.5,87.30999755859375,85.19999694824219,85.33000183105469,1733800.0,0.012999187472603868,-1.9510334304341794,-1.4624921322169029,36.82489002323778,44.90781584699912,2.031688581757834,2.6142644583144943,3.901210416452443,5.2988731311831145,17.7784638759099,2.1100006103515625,-0.29139528154625793,-2.284500885009763,-5.692445254708915,1.123443484689389,-3.9884730698593387,-0.5805287001601869,4.212832879453117,40.88059518868354,-5.788202952543003,1.703972184849578,3,1.7349967956542969,1.9050025939941406,4.680000305175781,9.235000610351562,0.029998779296875,0,-0.016184988738484507,-2.185182045521977,85.38999938964844,-1.5646968010627222,86.26000213623047,1.7258150853078527,86.26000213623047,-0.016184988738484507
12113,2021-03-02,86.3499984741211,87.05000305175781,86.19999694824219,86.81999969482422,1630700.0,-0.001734121686461365,-1.2077958107920654,-0.40171107372484577,39.335670165245496,41.97399286252359,1.7671000597087527,2.6587944330968014,4.003208379449433,5.536765706780926,18.11246261957725,0.850006103515625,-0.2164738120202827,-2.2810024261474666,-5.841564274552297,1.279559422257364,-4.061283350349882,-0.5007215019450513,3.921807530835153,54.50242621907565,6.173833192386013,1.7802809242024176,3,1.8849983215332031,2.055004119873047,4.790000915527344,9.385002136230469,1.279998779296875,1,-0.021077008998091284,-1.9510334304341794,86.5,-2.185182045521977,85.38999938964844,-1.5646968010627222,86.26000213623047,-0.021077008998091284
12114,2021-03-03,84.5999984741211,86.2699966430664,84.33999633789062,85.61000061035156,2295100.0,-0.02026635820409972,-1.5228656484210212,2.1489351340822025,28.00331976225648,38.55061824339975,3.0089235645615844,4.156432410580464,5.633911058107742,7.329606378319539,19.705485919995773,2.0100021362304688,-0.4094054528473805,-3.735502243041992,-7.606868952971183,0.1358644668871989,-5.671185598006588,-1.7998188880773967,5.266062806298024,8.754277083055044,-36.431720371697004,1.935683354964593,3,3.204998016357422,3.4000015258789062,6.232500076293945,10.955001831054688,5.260002136230469,2,0.0016548391509871863,-1.2077958107920654,86.3499984741211,-1.9510334304341794,86.5,-2.185182045521977,85.38999938964844,0.0016548391509871863
12115,2021-03-04,83.5,85.30000305175781,81.87000274658203,84.5,1962300.0,-0.013002346264315623,1.6384555794218105,0.9900969157671302,28.668383656671026,35.026157350701745,3.388238972538872,4.921203372285689,6.592600546259973,8.427364547831445,21.606425667381025,3.4300003051757812,-0.7965923239031838,-4.462500762939456,-8.690279255162878,-0.23472227071603413,-6.576390009051167,-2.348611516827745,5.813454786166261,29.963213380624403,-16.407329058400634,2.1138892461117123,3,2.335002899169922,3.265003204345703,7.332498550415039,10.114997863769531,7.199996948242202,3,0.033173612491813165,-1.5228656484210212,84.5999984741211,-1.2077958107920654,86.3499984741211,-1.9510334304341794,86.5,0.033173612491813165
12116,2021-03-05,82.20999908447266,83.80000305175781,80.73999786376953,83.66000366210938,3227100.0,-0.015449112760806516,2.5375713876210004,1.4500045776367188,18.692387877392576,32.13119008561617,3.7791954477336844,5.991495161501433,7.705980560388326,9.687482480842831,22.584606954800993,3.0600051879882812,-1.4340998801467038,-5.41800155639649,-10.335780010742809,-0.5002231020501711,-7.87689078356965,-2.9591123292233306,6.210241456943493,22.374448842991235,-20.473871345677118,2.458889227173163,3,2.3499984741210938,3.990001678466797,7.022500991821289,9.805000305175781,8.550003051757827,4,0.05668414686784162,1.6384555794218105,83.5,-1.5228656484210212,84.5999984741211,-1.2077958107920654,86.3499984741211,0.05668414686784162
12117,2021-03-08,82.58999633789062,84.47000122070312,81.19000244140625,82.20999908447266,1842800.0,0.00462227536370019,-1.7107533898919585,-0.26206624398200523,17.866212391655864,30.229103324552295,2.838623840548763,5.350248206912411,7.157873744629796,9.288769507954811,23.45529027670052,3.279998779296875,-2.0075307126810458,-4.698004150390631,-10.02601225235992,0.630003951578658,-7.362008201375275,-2.0340000994059864,4.755010228654996,29.318493709684248,-7.992177445645936,2.664004050984642,3,1.4350013732910156,3.610004425048828,6.64250373840332,9.425003051757812,6.8800048828125,0,0.06538323968179549,2.5375713876210004,82.20999908447266,1.6384555794218105,83.5,-1.5228656484210212,84.5999984741211,0.06538323968179549
12118,2021-03-09,86.26000213623047,86.5,82.88999938964844,83.44999694824219,2690500.0,0.044436444618851656,1.1945286357301375,7.394803943220833,38.12666295262381,30.900016938209234,-0.9728828359442332,1.4838130904486775,3.387307398989691,5.611937913647935,24.435355369263018,3.910003662109375,-2.5780497000644402,-0.8549983978271456,-6.074093045181002,4.36409624952671,-3.4645457215040807,1.7545489258497895,-5.5200042724609375,95.83337196595913,60.42651011279828,2.60954732367693,3,-2.235004425048828,-0.060001373291015625,2.9724979400634766,5.754997253417969,4.2900009155273295,1,0.003130032881752065,-1.7107533898919585,82.58999633789062,2.5375713876210004,82.20999908447266,1.6384555794218105,83.5,0.003130032881752065
12119,2021-03-10,85.22000122070312,86.66000366210938,85.12000274658203,86.55000305175781,1282000.0,-0.012056583465936743,-1.0130746983145507,-0.4733093863100135,33.58827845667507,30.402590539166354,-0.10719262857222134,2.363840648282334,4.289055980403276,6.642189684627496,25.176188140772215,1.5400009155273438,-2.797360891988376,-1.7164993286132812,-6.938581161597355,3.5055825043707927,-4.327540245105325,0.8945415878787628,-4.364803314208984,75.67565826016468,44.22331190037453,2.611040916492039,3,-1.1950035095214844,0.9799995422363281,4.01249885559082,6.7949981689453125,5.790000915527358,2,0.028279699579837114,1.1945286357301375,86.26000213623047,-1.7107533898919585,82.58999633789062,2.5375713876210004,82.20999908447266,0.028279699579837114
12120,2021-03-11,83.52999877929688,85.5999984741211,83.12000274658203,85.5199966430664,1712200.0,-0.01983105394506479,1.3069711325207147,1.4962369353969,29.878402466850588,30.109356416956516,1.2905492797544156,3.743281920242282,5.849588224898241,8.30054136295172,26.170754287732777,2.4799957275390625,-2.796330006915113,-3.0875015258789062,-8.324223463894299,2.1492204121364864,-5.705862494886603,-0.4691405568712099,-2.442608642578122,47.12834768354024,20.402394274175215,2.6183609690076985,3,0.4949989318847656,2.670001983642578,5.597501754760742,8.485000610351562,7.370002746582031,3,0.07578117949911412,-1.0130746983145507,85.22000122070312,1.1945286357301375,86.26000213623047,-1.7107533898919585,82.58999633789062,0.07578117949911412
12121,2021-03-12,84.63999938964844,85.0999984741211,83.58999633789062,83.87999725341797,1392900.0,0.013288646313576624,-1.2537278591640713,-0.381911031196206,39.261119585557374,30.380048590547588,0.07037364677928792,2.45265893759516,4.592299492770138,7.155283293652644,26.70192491574336,1.5699996948242188,-2.7158950694403643,-1.7830009460449219,-7.009587309331792,3.443585417241948,-4.396294127688364,0.8302922355985203,-3.3297047119140615,63.07122812302989,32.448936181145704,2.6132931816434373,3,-0.7449989318847656,1.5600013732910156,4.252500534057617,7.375,7.650001525878906,4,0.07159732516887174,1.3069711325207147,83.52999877929688,-1.0130746983145507,85.22000122070312,1.1945286357301375,86.26000213623047,0.07159732516887174
12122,2021-03-15,85.4000015258789,86.06999969482422,83.58000183105469,84.41000366210938,2071700.0,0.008979231352917783,1.1373425410203768,1.3026251066606436,46.34146464128298,31.1584701989962,-0.963382356690758,1.4288261258141404,3.670816164356168,6.367917214717835,27.05730138764873,2.4899978637695312,-2.7525529301846348,-0.8089988708496065,-5.820129263283732,4.202131521584519,-3.3145640670666694,1.6965663253674563,-3.875718488769536,66.57823054911341,31.49862588150677,2.5055651962170615,3,-1.7000007629394531,0.6049957275390625,3.497499465942383,6.614997863769531,7.5,0,0.06276347206770638,-1.2537278591640713,84.63999938964844,1.3069711325207147,83.52999877929688,-1.0130746983145507,85.22000122070312,0.06276347206770638
12123,2021-03-16,83.9000015258789,85.22000122070312,83.47000122070312,85.13999938964844,2783300.0,-0.01756440249647362,1.4999972752192086,-1.2525257974275783,42.81364591832372,32.80406199411478,0.1704640655537446,2.5657696449684693,4.97825932383455,7.8281999544254575,28.013073277982503,1.9300003051757812,-2.6827772744389335,-1.9949989318847656,-6.7383044277042075,2.748306563934676,-4.3666516797944865,0.3766538160249553,-2.1702896637695375,22.03385812347116,-14.827900397649113,2.371652747909722,3,-0.20000076293945312,2.1049957275390625,4.997499465942383,8.114997863769531,8.79000091552733,1,0.0663885529621373,1.1373425410203768,85.4000015258789,-1.2537278591640713,84.63999938964844,1.3069711325207147,83.52999877929688,0.0663885529621373
12124,2021-03-17,83.5199966430664,84.04000091552734,83.1500015258789,83.44000244140625,2441000.0,-0.0045292595459046625,-1.6969840590934837,-0.06451156409010084,41.84523063452878,34.268156102765644,0.42595340064136167,2.5786526310076,5.2675752023943545,8.143680322640776,29.05889390039397,0.8899993896484375,-2.765145085415867,-2.0580036163330107,-6.524949653527372,2.408942420861351,-4.291476634930191,0.17546940226417007,-1.593073108957043,13.559129161903677,-24.877200140146357,2.23347301859718,3,0.18000411987304688,2.4850006103515625,5.3025054931640625,8.15500259399414,10.460006713867188,2,0.08417153605423433,1.4999972752192086,83.9000015258789,1.1373425410203768,85.4000015258789,-1.2537278591640713,84.63999938964844,0.08417153605423433
12125,2021-03-18,82.62999725341797,83.33000183105469,81.62000274658203,83.12000274658203,2917500.0,-0.010656123388653405,2.758224621885375,-6.12551263710062,41.79548251341606,36.83516661787936,1.318186051964986,3.0135659945005813,6.026949274491443,8.989670648798793,30.789150330843167,1.899993896484375,-2.9283032468706125,-2.561002731323242,-6.6005879733376815,1.4785825106911972,-4.580795352330469,-0.5412101103160154,4.030006408691406,22.69652133660226,-19.377577950647023,2.0197926210072206,3,1.2950057983398438,3.375,6.320003509521484,8.925003051757812,10.270004272460938,3,0.1014160130867714,-1.6969840590934837,83.5199966430664,1.4999972752192086,83.9000015258789,1.1373425410203768,85.4000015258789,0.1014160130867714
12126,2021-03-19,81.25,83.12000274658203,81.19999694824219,82.4000015258789,4793900.0,-0.01670092338482909,-2.071990527401566,2.3469155793603838,34.64015085566125,38.6989375583244,2.8470884994518,3.864768452037083,7.223742641045476,10.291799603500166,32.83756274777549,1.9200057983398438,-2.8323135331605016,-3.4794998168945312,-7.057501567823593,0.09850193403453034,-5.268500692359069,-1.6904989414299934,5.309203643798824,1.0267561305362036,-39.49645356884444,1.7890008754645321,3,2.6800003051757812,4.754997253417969,8.002500534057617,10.305000305175781,11.650001525878906,4,0.11876924954927892,2.758224621885375,82.62999725341797,-1.6969840590934837,83.5199966430664,1.4999972752192086,83.9000015258789,0.11876924954927892
12127,2021-03-22,84.31999969482422,84.77999877929688,81.26000213623047,81.47000122070312,4405700.0,0.0377846116286058,-1.1529053557471332,-2.478256254436653,44.92754175766523,39.45459075888456,0.05397277799551148,0.5264129265966062,4.034350929776821,7.179514925060872,33.69024986504789,3.529998779296875,-2.594503703858976,-0.2220001220703125,-3.4376062917035455,2.9936060475629205,-1.829803206886936,1.385802962746311,2.0248356811523394,77.61192613539313,37.251850998118385,1.6078030848166176,3,-0.3899993896484375,1.68499755859375,4.932500839233398,7.2350006103515625,7.029998779296875,0,0.09452088768439992,-2.071990527401566,81.25,2.758224621885375,82.62999725341797,-1.6969840590934837,83.5199966430664,0.09452088768439992
12128,2021-03-23,85.33000183105469,86.30999755859375,83.80999755859375,84.02999877929688,3108600.0,0.011978203746275229,-1.873554146606684,0.45614166588588023,51.89414350300247,41.488575764032056,-1.2313083298703305,-0.6076806564295509,2.9177776764215366,6.140016506654121,33.68971489505495,2.5,-2.059898075751221,0.8470020294189453,-2.2579643977499586,3.9519684565878492,-0.7054811841655066,2.3994852430033973,-4.1300048828125,80.82200370869154,34.95771713537072,1.5524832135844513,3,-1.5750045776367188,0.6749954223632812,3.9224987030029297,6.224998474121094,8.049995422363267,1,0.0887143974262663,-1.1529053557471332,84.31999969482422,-2.071990527401566,81.25,2.758224621885375,82.62999725341797,0.0887143974262663
12129,2021-03-24,85.3499984741211,86.44000244140625,84.80000305175781,84.93000030517578,1648000.0,0.00023434481000017549,-3.8235795709541334,0.32307475615338566,55.085204645078164,44.28933156161289,-1.375582873997132,-0.7371416836144817,2.789567461475201,6.128182473340473,33.36481872951394,1.6399993896484375,-1.5092781764976735,0.912498855590826,-2.108355764108424,3.933353475290076,-0.5979284542588061,2.422926165440458,-4.089996337890625,79.19841937747701,30.028843329273442,1.5104273098496261,3,-1.529998779296875,0.654998779296875,3.9025020599365234,6.2050018310546875,8.290000915527344,2,0.08599887637386083,-1.873554146606684,85.33000183105469,-1.1529053557471332,84.31999969482422,-2.071990527401566,81.25,0.08599887637386083
12130,2021-03-25,84.05000305175781,85.88999938964844,83.69999694824219,85.7699966430664,2178300.0,-0.015231346755764208,1.2346974126219827,-4.095240690281562,55.054954682665475,46.04420212795824,0.0066294309224304016,0.40980805572601753,3.9743282470523127,7.421040095156542,33.17287020599239,2.19000244140625,-1.5006587534597315,-0.2769966125488281,-3.1763924070666008,2.6223991819689445,-1.7266945098077144,1.1727012847100582,-2.5828009033203188,54.38937243927795,1.7547813605114726,1.4496978972588845,3,-0.23000335693359375,1.9549942016601562,5.202497482299805,7.149997711181641,9.20999908447267,3,0.11814396126863791,-3.8235795709541334,85.3499984741211,-1.873554146606684,85.33000183105469,-1.1529053557471332,84.31999969482422,0.11814396126863791
12131,2021-03-26,84.08999633789062,84.45999908447266,82.97000122070312,84.23999786376953,2174000.0,0.0004758273013765191,4.050806253475231,0.08721051440940726,54.199327963994044,46.91729805270391,-0.13364009739409255,0.2818803103617995,3.789786977288159,7.377581895333492,32.87301267239226,1.4899978637695312,-1.3247163406504967,-0.17200317382813068,-3.02903725011096,2.6850309024546988,-1.6005202119695383,1.256513864313277,-2.4238821777343844,54.63308947747487,-0.9115532561132511,1.4285170381414134,3,-0.26999664306640625,1.9150009155273438,5.092504501342773,6.930004119873047,9.560005187988281,4,0.10476876646049438,1.2346974126219827,84.05000305175781,-3.8235795709541334,85.3499984741211,-1.873554146606684,85.33000183105469,0.10476876646049438
12132,2021-03-29,85.0999984741211,85.30000305175781,82.6500015258789,83.55999755859375,2611100.0,0.012010966585990435,1.7319461540579124,-10.266568333248562,46.18419771379124,47.29180380775585,-1.3305997121789517,-0.883691512917153,2.6813887647777364,6.350792252335765,32.622177216981854,2.6500015258789062,-0.8749159584017292,0.9079990386962891,-1.7818709835504478,3.597869060943026,-0.4369359724270794,2.2529340498196575,-3.2429287827148556,64.64370333539333,13.608920117776123,1.3449350111233662,3,-1.279998779296875,0.17000198364257812,4.187501907348633,5.920001983642578,7.770004272460952,0,0.0916569117698609,4.050806253475231,84.08999633789062,1.2346974126219827,84.05000305175781,-3.8235795709541334,85.3499984741211,0.0916569117698609
12133,2021-03-30,84.52999877929688,84.80999755859375,83.75,84.76000213623047,1267500.0,-0.006697998884189871,5.424340508172843,-0.14935274038771174,47.657832173989604,47.937648423251495,-0.7396154395985519,-0.4817313261938523,3.1285437106564586,6.843836063197543,32.35778630187498,1.3499984741210938,-0.7262244600353398,0.42899932861328693,-2.069834810477147,2.9278334677037208,-0.82041774093193,1.6784163981585039,-2.48961177789063,49.60413718413006,1.6166013222684654,1.249417069545216,3,-0.7099990844726562,0.029998779296875,4.757501602172852,6.490001678466797,6.029998779296889,1,0.08068141243714977,1.7319461540579124,85.0999984741211,4.050806253475231,84.08999633789062,1.2346974126219827,84.05000305175781,0.08068141243714977
12134,2021-03-31,84.73999786376953,85.41000366210938,83.83000183105469,84.63999938964844,2443000.0,0.0024843142967616583,1.1944316405732602,-0.43476962881878795,54.566036910168286,49.35659891177952,-0.8474796185887641,-0.7174903370508332,2.795607292338943,6.551572774575092,31.306669127597075,1.5800018310546875,-0.7764976749344186,0.6319984436035213,-1.8734968310962188,3.1374937183032614,-0.6207491937463487,1.8847460809533914,-2.5236262447632924,64.50610234227277,15.732009533926004,1.2527476373498683,3,-0.9199981689453125,-0.7150001525878906,4.165000915527344,6.280002593994141,5.9599990844726705,2,0.10195892857512612,5.424340508172843,84.52999877929688,1.7319461540579124,85.0999984741211,4.050806253475231,84.08999633789062,0.10195892857512612
12135,2021-04-01,86.2699966430664,86.7300033569336,84.9800033569336,85.4000015258789,2379100.0,0.01805521380536912,-1.0467938536219727,8.700083924620431,55.96195457744455,51.72568821419989,-2.0191838451852675,-2.1389950442578964,1.098597294459637,4.898671644610943,29.2512190502077,1.9900054931640625,-0.598859863230544,2.0234973907470675,-0.6416413275387924,4.688636109032927,0.6909280316041304,3.3560667498900045,-3.88467979116416,88.72533070044543,40.0346780118334,1.3325693591429313,4,-2.274993896484375,-2.2449989318847656,2.4125022888183594,4.385005950927734,3.600006103515625,3,0.08542950079243306,1.1944316405732602,84.73999786376953,5.424340508172843,84.52999877929688,1.7319461540579124,85.0999984741211,0.08542950079243306
12136,2021-04-05,86.87000274658203,87.12999725341797,85.58000183105469,86.4800033569336,1719700.0,0.0069549800262318495,2.4066267585559302,0.4482776764417006,55.44042123762271,52.893785934195165,-1.9424231781914756,-2.50017012852328,0.36605706091110335,4.17321439618631,26.74029149006118,1.5499954223632812,-0.3378969051882308,2.3905033111572322,-0.3390131984035065,5.120019820717971,1.0257450563768629,3.7552615659376016,-4.224004704377904,94.19654565209247,45.79528168337947,1.3647582547803707,4,-1.9800033569335938,-2.8450050354003906,1.8124961853027344,2.7699966430664062,3.7299957275390625,0,0.0735581810477135,-1.0467938536219727,86.2699966430664,1.1944316405732602,84.73999786376953,5.424340508172843,84.52999877929688,0.0735581810477135
12137,2021-04-06,87.98999786376953,88.31999969482422,86.06999969482422,87.06999969482422,1903900.0,0.01289277174831871,1.8480979651752345,2.3589733557650927,65.57501740293577,54.41388303418776,-2.779361738067294,-3.3675225318718276,-0.8581369087857382,3.0045400043150323,24.668111028524482,2.25,0.046505750629719955,3.2404983520507784,0.24281106027054022,6.238185643831017,1.7416547061606593,4.7393419979408975,-4.9852798846683015,92.77895288639881,39.34697063920743,1.4988436458901169,4,-2.5049972534179688,-3.4599990844726562,0.5725021362304688,1.4800033569335938,-0.15999603271484375,1,0.06432553471443958,2.4066267585559302,86.87000274658203,-1.0467938536219727,86.2699966430664,1.1944316405732602,84.73999786376953,0.06432553471443958
12138,2021-04-07,86.52999877929688,88.20999908447266,86.08000183105469,87.94999694824219,1687200.0,-0.01659278463369329,1.1958706937234544,-1.5434793425439106,60.59115257678933,55.025655026600106,-1.2641847640341268,-1.9881946226736318,0.5069189336643376,4.374941491596616,23.74643998260114,2.1299972534179688,0.6988829878819871,1.7669994354248075,-1.2616020405218364,4.7956009113714515,0.25269869745147844,3.2813001733981366,-2.9937526286233407,60.13359093172114,1.5894722743268446,1.5143007379733247,4,-1.0449981689453125,-2.0,1.7900009155273438,2.94000244140625,1.9300003051757812,2,0.0732694332222974,1.8480979651752345,87.98999786376953,2.4066267585559302,86.87000274658203,-1.0467938536219727,86.2699966430664,0.0732694332222974
12139,2021-04-08,87.62999725341797,87.63999938964844,86.70999908447266,86.77999877929688,1511600.0,0.012712336642078936,1.1379249866266783,-0.5985912466016914,67.33705244712326,56.3903325559843,-2.242585544786408,-3.055017150824085,-0.6430261104228094,3.1775796043896065,22.86785458540784,1.1100006103515625,0.9880765191906846,2.7464981079101562,-0.5394992982948565,6.032495514115169,1.1034994048076499,4.389496811012663,-3.6153757483293703,79.34122161816437,15.59083080868534,1.6429987031025033,4,-2.1449966430664062,-3.0999984741210938,0.69000244140625,1.7600021362304688,1.470001220703125,3,0.03343604241710185,1.1958706937234544,86.52999877929688,1.8480979651752345,87.98999786376953,2.4066267585559302,86.87000274658203,0.03343604241710185
12140,2021-04-09,89.86000061035156,89.9000015258789,88.6500015258789,88.80999755859375,2270400.0,0.02544794507392978,1.212379820676245,1.2352999255010726,78.19255666340905,59.0562468559193,-3.980346549087585,-5.04514469746745,-2.7862273679897385,0.887898861690914,21.69379874343134,2.2700042724609375,1.1046041692951434,4.66000137329101,0.7607542810884951,8.559248465493525,2.7103778271897454,6.6096249193922745,-5.414841286289402,99.07405281590023,26.25811024880815,1.9496235461012579,4,-3.5849990844726562,-4.540000915527344,-1.9575023651123047,-0.8750038146972656,-1.2300033569335938,4,0.009347833654408833,1.1379249866266783,87.62999725341797,1.1958706937234544,86.52999877929688,1.8480979651752345,87.98999786376953,0.009347833654408833
12141,2021-04-12,90.6999969482422,91.30999755859376,89.41000366210938,89.86000061035156,2370300.0,0.009347833654408833,-1.1839132874982625,0.7999941871448845,74.46320656081848,62.198358950033445,-4.228815261150089,-5.700110879534108,-3.622328223083926,-0.014681470862328183,20.64703810090208,1.8999938964843892,1.1876405042678329,5.19699783325197,0.601352206949386,9.792643459554554,2.899175020100685,7.494820646403255,-5.600256559962034,88.35876223215212,15.48236099888993,2.297822813151291,4,-3.1699981689453267,-4.674999237060561,-4.399993896484389,-2.9499969482422017,-3.649993896484389,0,-0.009150983788167144,1.212379820676245,89.86000061035156,1.1379249866266783,87.62999725341797,1.1958706937234544,86.52999877929688,-0.009150983788167144
12142,2021-04-13,90.76000213623048,91.41999816894531,90.06999969482422,90.30999755859376,1619800.0,0.0006615787211383672,-1.9032215723109607,0.5357220708446776,72.45659791791171,64.95377736602478,-3.801259316638806,-5.626439629814797,-3.669923068180182,-0.17124778489674952,20.143947488849985,1.3499984741210938,1.39606368389434,4.989002990722668,-0.17175574311015396,10.14976172455549,2.4086236238062497,7.5693823576390855,-4.790825744106414,87.64051525594235,15.117770767893404,2.580379366916413,4,-3.135002136230483,-4.455001831054702,-5.380002975463881,-3.575004577636733,-4.940002441406264,1,-0.0017629314493539106,-1.1839132874982625,90.6999969482422,1.212379820676245,89.86000061035156,1.1379249866266783,87.62999725341797,-0.0017629314493539106
12143,2021-04-14,89.47000122070312,91.0,88.62000274658203,90.48999786376952,1597900.0,-0.014213319580921424,1.3333295934357317,-2.266636149398948,65.41918005666082,66.15968216007951,-1.9409372627023913,-4.108391916541251,-2.4273789974490683,1.0076429319097429,19.274488313192116,2.3799972534179688,1.625269744900777,3.4205020904541072,-1.9133922170373694,8.754396397945584,0.7535549367083689,6.087449244199846,-2.6286933442876546,58.59878286026219,-12.539231607560396,2.6669471537457397,4,-1.2700004577636719,-3.160003662109375,-4.357501983642578,-2.285003662109375,-2.19000244140625,2,-0.018330159464320483,-1.9032215723109607,90.76000213623048,-1.1839132874982625,90.6999969482422,1.212379820676245,89.86000061035156,-0.018330159464320483
12144,2021-04-15,90.5500030517578,90.79000091552734,89.83999633789062,90.08999633789062,2216700.0,0.012071105580858887,1.0212810856437893,-0.45098845863283027,74.73363889621112,68.24542486216468,-2.358098870955473,-4.8851852510317855,-3.578405876894621,-0.16905597709182985,18.24802631311239,1.3199996948242188,2.004894152077611,4.149003601074199,-1.4050302768453378,9.703037478993735,1.3719866621144376,6.92602054003396,-2.9761047285375497,68.92869501717928,-4.149128527097034,2.777016938959766,4,-2.0500030517577983,-4.240005493164048,-5.437503814697251,-3.3650054931640483,-3.7700042724609233,3,-0.023081213659269628,1.3333295934357317,89.47000122070312,-1.9032215723109607,90.76000213623048,-1.1839132874982625,90.6999969482422,-0.023081213659269628
12145,2021-04-16,91.01000213623048,91.31999969482422,90.11000061035156,91.13999938964844,5455700.0,0.005080055979785669,3.9387933047878554,-0.28259860019236843,75.5162358067153,70.4760709253972,-2.3188738968201648,-4.938378919949898,-4.120056128957515,-0.7456147033405074,16.749904304497996,1.2099990844726562,2.4516444827936112,4.190002441406264,-1.4301841559440192,9.810189038756548,1.3799091427311225,7.000095740081406,-2.8207278376942213,85.35726060691984,9.535430765226366,2.810093298675144,4,-2.2650032043457173,-4.700004577636733,-5.897502899169936,-3.825004577636733,-3.9000015258789205,4,-0.02098674450364646,1.0212810856437893,90.5500030517578,1.3333295934357317,89.47000122070312,-1.9032215723109607,90.76000213623048,-0.02098674450364646
12146,2021-04-19,90.9000015258789,91.47000122070312,90.25,91.11000061035156,1063400.0,-0.0012086650672408217,1.6236576782037293,1.615411702564881,72.90679847556775,71.29071326680076,-1.762440199277762,-4.288215326307736,-4.0282583343381475,-0.7434583428221799,15.06572740383882,1.220001220703125,2.8086296295028035,3.597501754760742,-1.6540895723167068,8.849093081838191,0.9717060912220177,6.223297418299467,-2.1938114080771953,80.0,2.650025572515119,2.6257956635387276,4,-2.125,-4.56500244140625,-5.787502288818359,-3.7150039672851562,-5.029998779296875,0,-0.024972543832297633,3.9387933047878554,91.01000213623048,1.0212810856437893,90.5500030517578,1.3333295934357317,89.47000122070312,-0.024972543832297633
12147,2021-04-20,92.29000091552734,92.88999938964844,91.08000183105469,91.6999969482422,1761700.0,0.015291522181687833,1.0223426065237684,-2.8095549500453454,78.78338354507527,73.31207226327697,-2.7695913301203063,-5.323443115978549,-5.436480440467108,-2.2054135595819986,14.53989919875841,1.9899978637695312,3.099586492903555,4.589001083374029,-0.913248589623521,10.09125075637158,1.837876246875254,7.340125919872804,-3.086324799203382,85.9485024398001,4.878650389318764,2.7511248364987764,4,-2.490001678466797,-5.245002746582031,-7.242500305175781,-5.105003356933594,-10.050003051757812,1,-0.056777525320057975,1.6236576782037293,90.9000015258789,3.9387933047878554,91.01000213623048,1.0212810856437893,90.5500030517578,-0.056777525320057975
12148,2021-04-21,92.9000015258789,93.0999984741211,92.01000213623048,92.11000061035156,1732000.0,0.006609606721208028,-1.2020175553517967,1.3389755990327867,79.3948155314189,74.6518237170876,-2.6607939697904754,-5.625671132217818,-6.068629792842245,-2.8952513434299476,14.858680447433937,1.0899963378906108,3.4076880580471425,4.820501708984381,-1.0257352593150273,10.666738677283789,1.8973832248346696,7.743620193134092,-2.9590607548900465,93.86512830714143,10.258064325068261,2.9231184841497067,4,-2.0400009155273438,-5.750003814697266,-8.047502517700195,-5.715003967285156,-10.25,2,-0.07621099800609188,1.0223426065237684,92.29000091552734,1.6236576782037293,90.9000015258789,3.9387933047878554,91.01000213623048,-0.07621099800609188
12149,2021-04-22,92.69000244140624,93.58000183105469,92.05999755859376,92.9000015258789,1357600.0,-0.002260485263976819,-1.0680205732910726,-0.26582131785567775,75.55733736670564,74.35902157300944,-1.8523447802062236,-5.09901151620393,-5.853695040722229,-2.7701548868785153,15.330362186404173,1.5200042724609233,3.494823893532626,4.243502426147444,-1.7995115610267192,10.286516413321607,1.2219954325603624,7.265009419734525,-2.117250129790932,74.35161162657714,-8.252437361746018,3.0215069935870815,4,-1.5900001525878764,-5.300003051757798,-7.837503433227525,-5.505004882812486,-10.52999877929686,3,-0.058366636310418496,-1.2020175553517967,92.9000015258789,1.0223426065237684,92.29000091552734,1.6236576782037293,90.9000015258789,-0.058366636310418496
12150,2021-04-23,93.9800033569336,94.1999969482422,92.66999816894531,92.8499984741211,1220100.0,0.013917368449125167,-1.053682065356551,-5.380999091734423,76.83019098245856,74.62201984208056,-2.789845569651092,-5.909943966538663,-7.159775162657638,-4.139377076123424,15.480718116502645,1.5299987792968892,3.824450661437936,5.037003326416013,-1.1158020091556011,11.189808661987627,1.9606006586301987,8.113405994201827,-2.8058011414304076,94.43053768923775,12.74374716533751,3.0764026677858096,4,-2.5700035095214844,-6.280006408691406,-9.127504348754883,-6.945003509521484,-11.760002136230469,4,-0.07661209108805078,-1.0680205732910726,92.69000244140624,-1.2020175553517967,92.9000015258789,1.0223426065237684,92.29000091552734,-0.07661209108805078
12151,2021-04-26,92.9000015258789,94.29000091552734,92.62000274658205,94.16000366210938,1005000.0,-0.01149182584036379,1.1973708646833356,-1.1150413200821,68.58441016897847,74.19177675886576,-1.5253629070894448,-4.359595930567295,-6.064245283522524,-3.140092469075512,15.379922778506725,1.6699981689452983,3.9628791104209427,3.516501235961911,-2.4314523357936366,9.464454807717459,0.5425244500841444,6.490478021839678,-1.120640363827917,56.6978259784523,-22.611572207335556,2.9739767858777704,4,-1.4449996948242188,-5.155002593994141,-7.935001373291016,-6.030002593994141,-11.090003967285156,0,-0.06232508956325944,-1.053682065356551,93.9800033569336,-1.0680205732910726,92.69000244140624,-1.2020175553517967,92.9000015258789,-0.06232508956325944
12152,2021-04-27,92.9000015258789,93.4499969482422,91.9000015258789,92.5199966430664,757000.0,0.0,1.094594455269947,-0.3015906655121677,77.10637706585993,75.49035420433232,-1.3297144036788922,-3.947676925107018,-6.085470739183677,-3.2345625017654385,15.558975490690912,1.5499954223632955,3.729464479482658,3.1265010833740234,-2.659536762702345,8.912538929450392,0.23348216033583924,6.019520006412208,1.3899993896484375,41.841014869342594,-38.24601422975538,2.8930189230381824,4,-0.8350028991699219,-5.125,-7.932502746582031,-6.030002593994141,-9.529998779296875,1,-0.07567275203260948,1.1973708646833356,92.9000015258789,-1.053682065356551,93.9800033569336,-1.0680205732910726,92.69000244140624,-0.07567275203260948
12153,2021-04-28,91.3499984741211,93.45999908447266,91.12999725341795,93.0999984741211,1135300.0,-0.016684639680291435,-1.1278531813494461,-4.605203983295856,65.24589138754773,74.43616003670306,0.5755345718602314,-1.9610851072290245,-4.591260897436072,-1.7439743987338971,15.554983010110485,2.3300018310547017,3.5344930668114785,1.2354980468749943,-4.029821013819571,6.50081710756956,-1.3971614834722885,3.868157577222277,2.94000244140625,6.962055878007507,-70.19469856496592,2.6326595303472864,4,0.8500022888183594,-2.8799972534179688,-6.382499694824219,-4.479999542236328,-8.80999755859375,2,-0.09972633565979061,1.094594455269947,92.9000015258789,1.1973708646833356,92.9000015258789,-1.053682065356551,93.9800033569336,-0.09972633565979061
12154,2021-04-29,93.37999725341795,93.6500015258789,91.9000015258789,91.9000015258789,962700.0,0.02222220923049001,-1.364871691771571,-0.8457118443080276,64.6666433546425,73.23064976425053,-1.1296031643693567,-3.4895177650157194,-6.64429833378226,-3.800471643173424,15.92863265547292,2.3000030517578125,3.4445383947958703,2.833496856689436,-1.9729185949665577,7.63991230834543,0.43028913086143916,5.236704582517433,0.7836035156250176,71.20244912938054,-3.050472867390738,2.4032077258279965,4,-1.1099967956542827,-4.9099960327148295,-8.499999999999986,-6.509998321533189,-12.019996643066392,3,-0.11490678992439463,-1.1278531813494461,91.3499984741211,1.094594455269947,92.9000015258789,1.1973708646833356,92.9000015258789,-0.11490678992439463
12155,2021-04-30,93.63999938964844,93.6999969482422,92.83999633789062,93.04000091552734,1243700.0,0.0027843450832931715,1.3889118479193272,0.405405544730036,62.8721496695713,72.11568878580647,-1.0921596803260627,-3.3403280897231724,-6.941234295351421,-4.1099994967371885,17.04473858035605,0.8600006103515767,3.5545043032213783,2.724998855590826,-1.824105040805506,7.274102751987158,0.45044690739266,4.999550803788992,0.40225723876953623,79.43035529759442,6.67414545276165,2.2745519481981638,4,-0.9549980163574219,-5.1699981689453125,-8.727500915527344,-6.770000457763672,-13.050003051757812,4,-0.12259713586465626,-1.364871691771571,93.37999725341795,-1.1278531813494461,91.3499984741211,1.094594455269947,92.9000015258789,-0.12259713586465626
12156,2021-05-03,93.26000213623048,94.1500015258789,93.11000061035156,94.0,993900.0,-0.0040580655264288445,1.0,-1.23333290947698,60.64735447294161,70.1005744444583,-0.3824052191703089,-2.589845212253337,-6.606894155024136,-3.8036363418218997,18.50556265358519,1.0400009155273438,3.444811291950785,2.0255016326904496,-2.2144975117860355,6.265500777166935,-0.09449793954779295,4.145501204928692,-2.1300048828125284,70.52986322687626,-0.3293890647840101,2.119999572238244,5,-0.5500030517578267,-4.790000915527358,-8.34750366210939,-6.390003204345717,-12.360000610351577,0,-0.11837873324729897,1.3889118479193272,93.63999938964844,-1.364871691771571,93.37999725341795,-1.1278531813494461,91.3499984741211,-0.11837873324729897
12157,2021-05-04,93.6500015258789,94.0,93.08000183105469,93.16999816894531,1738100.0,0.004181850533079956,-1.7878899973412556,-0.6486550575814874,69.28043715570078,68.97675462493406,-0.6249175850171724,-2.6710140963616027,-6.961266673640367,-4.2719767287153445,19.70734049755354,0.9199981689453125,3.2925494918248432,2.1325008392334013,-1.9482532519714795,6.213254930438282,0.0921237936309609,4.172877884835842,-2.4596041870117347,83.44373203179086,10.57782564969753,2.0403770456024426,5,-0.94000244140625,-5.180000305175781,-8.737503051757812,-6.780002593994141,-13.19000244140625,1,-0.1264282303723544,1.0,93.26000213623048,1.3889118479193272,93.63999938964844,-1.364871691771571,93.37999725341795,-0.1264282303723544
12158,2021-05-05,92.87000274658205,93.9499969482422,92.7699966430664,93.68000030517578,1373100.0,-0.008328870972642899,-1.3366116751269317,-1.6874831121353913,61.005690195939444,67.35990493929337,0.16805068830194614,-1.4668929219091211,-6.1036790501626825,-3.535253068013901,20.883616320499286,1.1800003051757955,3.2075631945620984,1.0355018615722855,-2.337578420752024,4.408582143896595,-0.6510382795898693,2.7220420027344403,-1.6204133239746454,43.11116536458396,-29.00306098017132,1.6865401411621563,5,-0.1600036621093892,-3.8500022888183736,-8.3250026702881,-6.00000381469728,-11.34000396728517,2,-0.10229352556307159,-1.7878899973412556,93.6500015258789,1.0,93.26000213623048,1.3889118479193272,93.63999938964844,-0.10229352556307159
12159,2021-05-06,90.55999755859376,92.8499984741211,89.5,92.13999938964844,1889600.0,-0.024873534184032264,1.2333323160807292,1.950625423856546,48.18400192612853,64.17699504414558,2.3961179068546556,1.1319089757725038,-3.733268285937797,-1.280798213140386,21.750682570137442,3.3700027465820455,2.8385458796573886,-1.4210033416747905,-4.2330525348821055,1.3910458515325246,-2.827027938278448,-0.014978745071132948,3.590003967285142,22.795638941073506,-45.67533157732261,1.4060245966036589,5,1.3350028991699077,-1.4999961853027486,-6.36999893188478,-3.6899986267089986,-9.439994812011733,3,-0.08856003599025442,-1.3366116751269317,92.87000274658205,-1.7878899973412556,93.6500015258789,1.0,93.26000213623048,-0.08856003599025442
12160,2021-05-07,90.6999969482422,92.2300033569336,89.95999908447266,90.47000122070312,1840900.0,0.0015459296976885195,-2.6320068359375,-0.14556674746734397,49.194828968342996,62.02259713296387,1.9466292430504666,1.115245879976797,-3.8099898620830714,-1.4652401382318487,21.62084226483797,2.2700042724609375,2.3826862448348294,-1.3230037689208842,-4.024591892958924,1.3785843551171553,-2.673797830939904,0.02779029309813552,3.357004547119132,25.806377515443675,-39.504060698270735,1.35079406201902,5,1.1250038146972514,-1.064994812011733,-6.777498245239272,-3.829998016357436,-9.289993286132827,4,-0.10297680983628354,1.2333323160807292,90.55999755859376,-1.3366116751269317,92.87000274658205,-1.7878899973412556,93.6500015258789,-0.10297680983628354
12161,2021-05-10,89.87000274658203,92.16999816894531,89.6500015258789,91.6500015258789,1930200.0,-0.009150983788167144,-1.2702659976630697,-7.739268891394731,39.79764736760171,57.877182722046285,2.572102406213588,1.981461332505475,-2.897010720721056,-0.6485609576083817,20.998570631540154,2.5199966430664062,2.0077165245814683,-2.1114982604980526,-4.921962321513732,0.6989658005176267,-3.5167302910058993,-0.7062662299902058,4.09585871887208,8.222283257378473,-52.22716605251762,1.4052320305078416,5,1.9549980163574219,0.06499862670898438,-5.860002517700195,-3.0000038146972656,-9.3800048828125,0,-0.10326033298184523,-2.6320068359375,90.6999969482422,1.2333323160807292,90.55999755859376,-1.3366116751269317,92.87000274658205,-0.10326033298184523
12162,2021-05-11,90.5999984741211,90.61000061035156,88.66999816894531,89.38999938964844,3188800.0,0.008122796319451897,2.1544669052655085,-0.6797752327395545,40.40065161930455,55.11660052557482,1.65565047415231,1.3058136627784194,-3.5696120368326945,-1.4155447980315898,20.486480213574005,1.94000244140625,1.4824829085675049,-1.37350234985351,-4.199474891539666,1.4524701918326457,-2.7864886206965878,0.03948392098956788,3.276545762023929,36.553044533710846,-18.857017456313656,1.412986270843076,5,0.8100013732910156,-0.4199981689453125,-6.142499923706055,-3.729999542236328,-10.659996032714844,1,-0.10706398577934728,-1.2702659976630697,89.87000274658203,-2.6320068359375,90.6999969482422,1.2333323160807292,90.55999755859376,-0.10706398577934728
12163,2021-05-12,87.83000183105469,90.56999969482422,87.7699966430664,90.12999725341795,1417100.0,-0.03057391489755512,-1.314046564416211,-1.9008241013386011,33.28747299014688,51.63002604063087,4.329074795674188,4.159927666062828,-0.7683894995556955,1.3266879453644123,20.96861782656502,2.8300018310546875,1.0741293977263524,-4.061499023437506,-7.2634940453303045,-0.8595040015447069,-5.662496534383905,-2.4605015124911063,5.838280562402346,1.1812040622005688,-49.69171651162417,1.6009975109463972,5,3.1299972534179688,2.354999542236328,-2.8225021362304688,-1.1700019836425781,-8.639999389648438,2,-0.08391213244830154,2.1544669052655085,90.5999984741211,-1.2702659976630697,89.87000274658203,-2.6320068359375,90.6999969482422,-0.08391213244830154
12164,2021-05-13,88.45999908447266,89.08999633789062,87.95999908447266,87.98999786376953,1245000.0,0.007172916318842759,-3.2641504001842576,-0.2043487635380571,30.115243519681954,47.99036980175426,3.271852363219523,3.5471906304966296,-1.3027800634177993,0.647559201730175,21.47681075526231,1.2599945068359375,0.5572956193051368,-3.3270015716552734,-6.835122969807273,0.18111982649672598,-5.081062270731266,-1.5729408725792808,4.854386163960939,15.470883468871774,-28.65747175565982,1.754060699075999,5,2.5,2.0400009155273438,-3.4524993896484375,-2.259998321533203,-8.5,3,-0.07834049713880453,-1.314046564416211,87.83000183105469,2.1544669052655085,90.5999984741211,-1.2702659976630697,89.87000274658203,-0.07834049713880453
12165,2021-05-14,89.0999984741211,89.66999816894531,88.45999908447266,88.77999877929688,1014400.0,0.007234901608322186,-1.5208338300391802,0.6808486461918057,35.863070402802876,45.23656046062774,2.1457804958600377,2.9057405792273983,-1.8023030478399278,-0.04170199211131376,21.629955432700456,1.2099990844726562,0.3116638553731832,-2.5915019989013643,-6.287636483568434,1.1046324857657055,-4.439569241234906,-0.7434347565678223,3.881723457990475,30.22730385960532,-11.802539096281919,1.8480672423335363,5,1.7849998474121094,1.9300003051757812,-4.092498779296875,-2.8999977111816406,-7.4199981689453125,4,-0.08956224314478334,-3.2641504001842576,88.45999908447266,-1.314046564416211,87.83000183105469,2.1544669052655085,90.5999984741211,-0.08956224314478334
12166,2021-05-17,88.62999725341797,89.2699966430664,88.45999908447266,89.02999877929688,998000.0,-0.005274985732346971,-1.1891889105399358,-1.2500059604701619,34.65130182480348,41.38887875719472,2.1120527125703745,3.369726754375705,-1.1528036102602925,0.3671819997347825,21.72537001627024,0.80999755859375,-0.10983791387528186,-2.948003005981448,-6.878461222793717,0.9824552108308211,-4.913232114387583,-0.9827738975753135,4.039021161350888,30.281669330682746,-11.28576748957903,1.9652291084061326,5,2.229999542236328,2.4000015258789062,-2.8324966430664062,-2.4299964904785156,-7.1399993896484375,0,-0.08146218904491909,-1.5208338300391802,89.0999984741211,-3.2641504001842576,88.45999908447266,-1.314046564416211,87.83000183105469,-0.08146218904491909
12167,2021-05-18,87.05000305175781,88.4800033569336,87.0,88.41999816894531,1727500.0,-0.017826856037719496,-1.0136083373123794,3.4249747277270215,34.576751328988806,38.45232999420019,2.9696752764555043,4.7822117834191715,0.5797796805271958,1.8800831125590776,21.49574649953225,1.6299972534179688,-0.5945218591666759,-4.265997314453131,-8.667033518264446,0.1350388893581851,-6.466515416358789,-2.065479212547473,5.3250740567089,1.4006458272337352,-42.70406651551806,2.2005181019056597,5,2.8749961853027344,3.5949974060058594,-0.2725048065185547,-0.8500022888183594,-5.0200042724609375,1,-0.07535904604262755,-1.1891889105399358,88.62999725341797,-1.5208338300391802,89.0999984741211,-3.2641504001842576,88.45999908447266,-0.07535904604262755
12168,2021-05-19,85.81999969482422,86.48999786376953,85.33000183105469,86.25,1309500.0,-0.014129848521685417,1.5494529448752883,0.3138699545576049,21.232851260303207,35.45775769799739,3.4581268400859955,5.749376607248223,1.8329120792249114,3.0492108758722907,21.421618743024425,1.720001220703125,-1.1015957532876541,-5.14200057983399,-10.10913383817676,-0.1748673214912202,-7.625567209005368,-2.6584339506626122,6.125071244965156,11.290282885530859,-28.17281175014311,2.4835666291713827,5,2.960002899169922,3.990001678466797,1.1450004577636719,0.3800010681152344,-3.0100021362304688,2,-0.06851546579267342,-1.0136083373123794,87.05000305175781,-1.1891889105399358,88.62999725341797,-1.5208338300391802,89.0999984741211,-0.06851546579267342
12169,2021-05-20,87.27999877929688,87.93000030517578,86.7300033569336,86.91000366210938,1422100.0,0.017012340825732997,-2.2876821136681924,-0.8604531502279945,27.824236394494434,33.08324741201421,1.6583209840092366,4.0720695449495565,0.44701169163195686,1.5245520498326073,20.787899559795335,2.1100006103515625,-1.7610825950344378,-3.411501312255865,-8.568034161523656,1.7450315370119256,-5.98976773688976,-0.8332348876219697,4.0035652496190295,44.93084317186192,10.08862996752891,2.5782664246338927,5,1.470001220703125,2.5300025939941406,-0.024999618530273438,-1.0799980163574219,-5.409996032714844,3,-0.09269015182215612,1.5494529448752883,85.81999969482422,-1.0136083373123794,87.05000305175781,-1.1891889105399358,88.62999725341797,-0.09269015182215612
12170,2021-05-21,86.77999877929688,88.08999633789062,86.56999969482422,87.41000366210938,1532500.0,-0.005728689356015448,-1.8952232862976472,-1.7027383701748597,27.593324325080033,31.72721151840069,1.725218107908546,4.2214417304503655,1.071310264802193,1.9718164261227287,19.90320401121156,1.5199966430664062,-2.3148315728574005,-3.5515010833740206,-8.74654493334755,1.6435427665995093,-6.1490230083607855,-0.9539791583872557,3.9082090298329035,36.802001460043414,6.206600222032261,2.597521924986762,5,1.19000244140625,3.0300025939941406,0.625,-0.5799980163574219,-5.150001525878906,4,-0.0785895343484525,-2.2876821136681924,87.27999877929688,1.5494529448752883,85.81999969482422,-1.0136083373123794,87.05000305175781,-0.0785895343484525
12171,2021-05-24,87.11000061035156,87.7300033569336,86.55000305175781,87.0999984741211,1312700.0,0.003802740674080596,-1.1261401205589425,-0.015876283665956212,27.291641831374335,30.270654875297332,1.0756544226149884,3.6210814189235805,0.8362203122446488,1.5765711920154786,18.938737074123093,1.1800003051757812,-2.555467299879865,-2.9319992065429688,-8.16951436614724,2.3055159530613025,-5.550756786345104,-0.3132416267408331,3.0423866009707012,56.50787038270477,31.250861456219557,2.618757579802137,5,0.8400001525878906,2.700000762939453,0.4174976348876953,-0.9099998474121094,-6.090003967285156,0,-0.062334981829061276,-1.8952232862976472,86.77999877929688,-2.2876821136681924,87.27999877929688,1.5494529448752883,85.81999969482422,-0.062334981829061276
12172,2021-05-25,85.87000274658203,87.2699966430664,85.30000305175781,87.20999908447266,1964200.0,-0.014234850821734257,1.69863715223344,-133.97101449275362,26.44681392884425,29.510581646263706,1.7591348972908207,4.540182939081291,2.1341771594237287,2.7335530856700814,18.663138782324722,1.9699935913085938,-2.88211832835745,-3.8204971313476506,-9.192280636369986,1.5512863736746851,-6.506388883858818,-1.1346053788364827,3.800145926713469,20.430145751866334,-2.4623331659503833,2.685891752511169,5,1.6149978637695312,3.924999237060547,1.68499755859375,0.3299980163574219,-3.4800033569335938,1,-0.0510073919030688,-1.1261401205589425,87.11000061035156,-1.8952232862976472,86.77999877929688,-2.2876821136681924,87.27999877929688,-0.0510073919030688
12173,2021-05-26,82.23999786376953,84.68000030517578,81.5,83.80000305175781,4470700.0,-0.04227325919070135,-1.0921048338724937,1.1641861577353163,24.289223163768526,28.863246051162214,5.043150437750882,7.855448534698638,5.829511922088756,6.253481419817547,19.373881612831696,4.370002746582031,-3.132303417540058,-6.995001983642581,-13.247121030462736,-0.7428829368224257,-10.121061507052659,-3.8689424602325033,6.905733334941445,11.229108876961764,-11.193311842675051,3.1260595234100763,5,3.345001220703125,5.655002593994141,6.182500839233398,4.575000762939453,-0.40999603271484375,2,-0.002553490879468656,1.69863715223344,85.87000274658203,-1.1261401205589425,87.11000061035156,-1.8952232862976472,86.77999877929688,-0.002553490879468656
12174,2021-05-27,82.6500015258789,83.52999877929688,82.25,82.87999725341797,3876900.0,0.004985453219351399,-1.4854374685194514,0.14743266837186328,25.53191292002856,27.71533966418729,4.1597730348315025,6.957055736570339,5.503199946237018,5.789275460867657,20.031622310958706,1.2900009155273438,-3.4765837639170343,-6.048498535156256,-12.635523639857013,0.5385265695445014,-9.342011087506634,-2.754985982805877,5.42532730501253,17.450715704752685,-4.35596344502769,3.293512552350378,5,2.734996795654297,5.244998931884766,6.354997634887695,4.269996643066406,-0.5800018310546875,3,0.0019358261314097458,-1.0921048338724937,82.23999786376953,1.69863715223344,85.87000274658203,-1.1261401205589425,87.11000061035156,0.0019358261314097458
12175,2021-05-28,82.16000366210938,82.6500015258789,81.77999877929688,82.37999725341797,2677400.0,-0.005928588683886571,1.2894744767354314,0.956511643335766,26.070755916571983,26.76194567438379,3.9803859363495633,6.896490177601763,6.101612949650018,6.207939684053301,20.74686953023636,0.8700027465820312,-3.499539844755077,-5.964496612548828,-12.736595380227271,0.8076021551296151,-9.35054599638805,-2.5784472287096065,4.9947791324572535,10.593953555014272,-12.39689155172555,3.3860493838392243,5,2.829998016357422,5.734996795654297,7.084997177124023,4.999996185302734,0.6599960327148438,4,-0.0035297091358467148,-1.4854374685194514,82.6500015258789,-1.0921048338724937,82.23999786376953,1.69863715223344,85.87000274658203,-0.0035297091358467148
12176,2021-06-01,82.22000122070312,82.87000274658203,81.66000366210938,82.63999938964844,1994600.0,0.0007302526280366095,1.749982660563185,1.9091382001040402,22.86269407649459,25.460383757439985,3.258137853816436,6.289459876441271,6.197451235468094,6.059467741477164,21.21501901402948,1.2099990844726562,-3.5495172056931352,-5.352499008178711,-12.16173309237196,1.4567350760145388,-8.757116050275343,-1.947881966082079,4.143111982624177,12.478364637669662,-8.433560379886567,3.404617042096628,6,2.5749969482421875,5.674999237060547,7.334997177124023,5.249996185302734,3.0699996948242188,1,-0.007175917763627915,1.2894744767354314,82.16000366210938,-1.4854374685194514,82.6500015258789,-1.0921048338724937,82.23999786376953,-0.007175917763627915
12177,2021-06-02,81.80999755859375,82.72000122070312,81.37000274658203,82.41000366210938,1907800.0,-0.004986665726369965,1.2131100382720064,1.4285921889191644,26.98775447351936,26.09981744779734,3.181218495527986,6.078613348206304,6.662769053207342,6.393522102015879,21.76417910921227,1.3499984741210938,-3.797326640695559,-5.170502471923825,-11.811651027885446,1.4706460840377957,-8.491076749904636,-1.8499281939430148,3.8722797962677333,13.292904427357048,-9.696991144392427,3.3205742779808114,6,2.920001983642578,5.950004577636719,7.790002822875977,5.7050018310546875,2.9800033569335938,2,-0.009656532686748154,1.749982660563185,82.22000122070312,1.2894744767354314,82.16000366210938,-1.4854374685194514,82.6500015258789,-0.009656532686748154
12178,2021-06-03,83.37000274658203,83.69000244140625,81.30000305175781,81.30000305175781,2337400.0,0.019068637508160124,-1.3091784946870657,-3.4499643965210316,31.83442972902327,26.545394484967208,1.3825204022060262,3.9741571846810473,5.144785506315671,4.767624310316592,22.339197824982392,2.3899993896484375,-3.9813841542021606,-3.1354972839355497,-9.34813305936072,3.0771384914896203,-6.241815171648142,-0.02917939622295762,1.6223106709547466,86.61088801067477,60.0810595493074,3.1063178877125877,6,1.3249969482421875,4.354999542236328,6.549997329711914,4.144996643066406,1.3899993896484375,3,-0.011754867753962839,1.2131100382720064,81.80999755859375,1.749982660563185,82.22000122070312,1.2894744767354314,82.16000366210938,-0.011754867753962839
12179,2021-06-04,82.54000091552734,83.76000213623047,81.58999633789062,83.63999938964844,2264200.0,-0.009955641162416984,2.2388050353854827,-0.5314003073872453,26.901436903886903,26.46851810483464,1.6421328163289672,4.3980019913450406,6.007386029681328,5.5263978683732375,23.994732760347055,2.1700057983398438,-4.095056368554424,-3.5644992828369197,-9.710190478412144,2.581191912738305,-6.637344880624525,-0.4916536850493145,1.7876966361692155,50.40643598594454,23.33867482489856,3.0728455977876115,6,1.9750022888183594,5.185001373291016,7.795000076293945,4.974998474121094,1.7699966430664062,4,-0.008601878805396201,-1.3091784946870657,83.37000274658203,1.2131100382720064,81.80999755859375,1.749982660563185,82.22000122070312,-0.008601878805396201
12180,2021-06-07,81.36000061035156,82.69000244140625,81.04000091552734,82.37999725341797,1714800.0,-0.01429610239989465,1.0121883708055954,0.927270961790552,25.62041872091328,26.282826648116743,2.204254961393403,5.104084995045383,7.2488545847994885,6.63269461556456,25.811151515830723,1.6500015258789062,-3.9613406618715175,-4.277499771118158,-10.372107062502593,1.8171075202662763,-7.324803416810383,-1.230196125425934,2.4227119313560195,11.764689382804699,-14.28117355575766,3.047303645692218,6,2.7949981689453125,6.2350006103515625,9.010000228881836,6.154998779296875,3.2299957275390625,0,0.008726635682722916,2.2388050353854827,82.54000091552734,-1.3091784946870657,83.37000274658203,1.2131100382720064,81.80999755859375,0.008726635682722916
12181,2021-06-08,80.58999633789062,81.69999694824219,80.12000274658203,81.41999816894531,1443800.0,-0.00946416256986815,1.2733739502716943,0.8137299634236647,27.09220948013059,26.354537264926336,2.181548086818168,5.421152935780242,8.071357632036325,7.310197487632962,27.664123755725434,1.5799942016601562,-4.052365814016639,-4.583503723144531,-10.73411217441398,1.5671047281249173,-7.6588079487792555,-1.508199497509807,3.1700057983398438,12.911914014194029,-15.580074439964214,3.075304225634723,6,1.8100051879882812,6.545005798339844,9.987504959106445,6.9250030517578125,4.350006103515625,1,0.027670969825880576,1.0121883708055954,81.36000061035156,2.2388050353854827,82.54000091552734,-1.3091784946870657,83.37000274658203,0.027670969825880576
12182,2021-06-09,80.9000015258789,81.11000061035156,80.23999786376953,80.87999725341797,1526300.0,0.003846695645555398,2.954535996670828,-0.024101479915433405,31.335396392078422,27.137445401405213,1.2207874868240651,4.582115608029653,7.78597554802495,6.927076300982293,29.087711375875802,0.8700027465820312,-4.1239754536197495,-3.788498687744138,-9.660893217493424,2.0838958420051483,-6.724695952618788,-0.8523014228694876,2.132000732421872,21.428541485887713,-8.857679138946068,2.936197264874646,6,1.0400009155273438,6.159999847412109,9.689998626708984,6.614997863769531,4.849998474121094,2,0.05426451553581413,1.2733739502716943,80.58999633789062,1.0121883708055954,81.36000061035156,2.2388050353854827,82.54000091552734,0.05426451553581413
12183,2021-06-10,80.45999908447266,81.25,80.18000030517578,80.91000366210938,2468800.0,-0.005438843425305762,-1.1188067954344592,-22.4954233409611,21.95729932571608,26.740266113148273,1.5441253975294273,4.681699023161087,8.26437150684825,7.282837994170734,30.099750413874553,1.0699996948242188,-4.263482614763035,-3.8600009918212947,-9.826560002799539,2.1065580191569495,-6.843280497310417,-0.8767214863321726,1.9896032714843699,9.340560299474745,-18.304493086176024,2.983279505489124,6,1.4800033569335938,6.575000762939453,10.130001068115234,7.055000305175781,3.2900009155273438,3,0.05381558389664831,2.954535996670828,80.9000015258789,1.2733739502716943,80.58999633789062,1.0121883708055954,81.36000061035156,0.05381558389664831
12184,2021-06-11,81.52999877929688,81.55999755859375,80.33000183105469,81.0199966430664,2374000.0,0.013298529791192948,3.3157767932432973,-1.1333265517182918,29.37946120883403,27.107900034510724,0.333630584300991,3.231586309433652,7.239220476622222,6.133964318441116,31.070603833246395,1.2299957275390625,-4.290181587140694,-2.4435012817382784,-8.198909645092442,3.3119070816158853,-5.321205463415353,0.43420289993879635,0.45368365478515216,54.86366537530986,27.20468369015694,2.8777041816770796,6,0.410003662109375,4.9550018310546875,9.335000991821289,5.9850006103515625,2.8899993896484375,4,0.039617360545745495,-1.1188067954344592,80.45999908447266,2.954535996670828,80.9000015258789,1.2733739502716943,80.58999633789062,0.039617360545745495
12185,2021-06-14,81.12000274658203,81.87999725341797,80.55000305175781,81.62999725341797,1620700.0,-0.005028775160719756,1.633666208396912,-0.9999850404655407,26.619873915671803,27.525364461085967,0.6488185621755207,3.1759189043442433,7.640901686595171,6.432521902093882,32.42810151234019,1.3299942016601562,-3.9828815907528963,-2.4544975280761747,-7.805737229820309,2.8967421736679597,-5.130117378948242,0.2211223227958925,-1.0,56.818359154868524,31.453279773684713,2.6756198508720703,6,0.8199996948242188,5.055000305175781,9.357498168945312,6.394996643066406,1.5799942016601562,0,0.039324392307742206,3.3157767932432973,81.52999877929688,-1.1188067954344592,80.45999908447266,2.954535996670828,80.9000015258789,0.039324392307742206
12186,2021-06-15,81.41000366210938,81.83999633789062,81.12999725341797,81.27999877929688,2266800.0,0.0035749618553799767,-2.302260388204819,-0.25491428058522575,31.19734296890931,27.993096516129302,0.2590816211983338,2.442509061739429,7.326441401244622,6.046965981691244,33.8589600528277,0.7199935913085938,-3.7097196002320914,-1.8034969329833928,-6.671014849081374,3.064020983114588,-4.23725589103239,0.6302620250656048,-1.2548010253906199,72.35326852824228,44.44870614973499,2.4337589580489927,6,0.529998779296875,4.734996795654297,9.319997787475586,6.1049957275390625,0.31999969482421875,1,0.039061448627121464,1.633666208396912,81.12000274658203,3.3157767932432973,81.52999877929688,-1.1188067954344592,80.45999908447266,0.039061448627121464
12187,2021-06-16,80.48999786376953,81.88999938964844,80.33999633789062,81.69000244140625,1932600.0,-0.011300893710290305,-1.0666602240996088,-9.230457746478873,40.43718398548501,28.9489581001806,1.0864011644702174,2.999650734884156,8.174686668565101,6.874038579159844,34.73515804894309,1.5500030517578125,-3.4384303277875574,-2.395502471923834,-7.054110876654875,2.263105932807207,-4.724806674289354,-0.06619826955831343,-0.30029933471679726,18.128521904404973,-11.394400686368513,2.329304202365522,6,1.4500045776367188,4.875003814697266,10.390003204345703,7.025001525878906,-0.48999786376953125,2,0.05528642931719818,-2.302260388204819,81.41000366210938,1.633666208396912,81.12000274658203,3.3157767932432973,81.52999877929688,0.05528642931719818
12188,2021-06-17,79.94000244140625,80.61000061035156,79.66000366210938,80.2699966430664,2521900.0,-0.006833090284014576,-1.134844367483048,0.2749941190308163,35.414454433541025,29.89484893680884,1.227800650996997,3.2533456753255336,8.69211835364149,7.3410101749123555,35.039008143344205,0.9499969482421875,-3.1391487490269583,-2.651498031616214,-7.2723536426930195,1.969357579460592,-4.9619258371546096,-0.341070226077818,1.9499969482421875,12.556023127715624,-17.72998634517699,2.310427805538401,6,1.2350006103515625,5.174999237060547,10.854997634887695,7.5749969482421875,1.2299957275390625,3,0.07267947687207421,-1.0666602240996088,80.48999786376953,-2.302260388204819,81.41000366210938,1.633666208396912,81.12000274658203,0.07267947687207421
12189,2021-06-18,79.19000244140625,79.86000061035156,78.69000244140625,79.12000274658203,3395800.0,-0.009382036240863645,-1.5161242688499308,-0.2121240145192241,34.45028520299742,30.87594521259597,1.6233417699347257,3.548100680661662,9.364706493088946,8.019707399267645,36.533585290720715,1.25,-2.971978518351392,-2.9969982147216854,-7.29483675841314,1.3008403289697696,-5.145917486567413,-0.8480789428759579,2.6999969482421875,15.625014901175405,-16.44337961415703,2.1489192718457306,6,1.0999984741210938,4.989997863769531,11.382497787475586,8.324996948242188,1.9300003051757812,4,0.05758299555512392,-1.134844367483048,79.94000244140625,-1.0666602240996088,80.48999786376953,-2.302260388204819,81.41000366210938,0.05758299555512392
12190,2021-06-21,79.95999908447266,80.19000244140625,79.20999908447266,79.68000030517578,1604700.0,0.009723407239899284,1.648638060086191,4.0,38.98636303810006,32.19751783014813,0.7083623738269154,2.3620741902703486,8.452758680595352,7.237567619169084,37.92505937968531,1.0,-2.9703711245523152,-1.8860015869140625,-5.704998731388386,1.932995557560261,-3.7955001591512314,0.0234969853231064,1.8020004272460994,39.68743294471068,4.928660696564961,1.9094985722371647,6,0.3300018310546875,4.220001220703125,10.770000457763672,7.555000305175781,1.2099990844726562,0,0.05577787813330204,-1.5161242688499308,79.19000244140625,-1.134844367483048,79.94000244140625,-1.0666602240996088,80.48999786376953,0.05577787813330204
12191,2021-06-22,81.68000030517578,82.06999969482422,80.81999969482422,81.02999877929688,2217900.0,0.02151077089040543,-1.3364492645118968,2.321444141689373,49.438214842681035,34.208942102437305,-0.9395672761203571,0.2260001009344137,6.580786393651223,5.468517954468496,38.819009501473,2.1100006103515625,-2.7843516348678463,0.10549964904785725,-2.8007957591484285,3.011795057244143,-1.3476480550502856,1.5586473531460001,-2.9899978637695312,88.46154714315058,48.88124648967254,1.4531477040981406,6,-1.2999992370605469,2.299999237060547,9.277498245239258,5.834999084472656,-0.6699981689453125,1,0.012487715955625145,1.648638060086191,79.95999908447266,-1.5161242688499308,79.19000244140625,-1.134844367483048,79.94000244140625,0.012487715955625145
12192,2021-06-23,81.48999786376953,82.0999984741211,81.3499984741211,81.69999694824219,1859200.0,-0.002326180713716375,-2.0612378357337486,-0.32307475615338566,40.78430081918656,36.30083115726736,-0.7342911961151231,0.07487788100709736,6.611542167155562,5.611701350862319,39.19169427355431,0.75,-2.466514985952145,0.13449745178222372,-1.9539523446348994,2.222947248199347,-0.909727446426345,1.1787223499907924,-2.732395477294915,82.11139823919635,46.47748557445938,1.044224898208563,6,-1.0949974060058594,2.0950050354003906,9.454999923706055,6.025001525878906,-0.6100006103515625,2,0.002945214130024798,-1.3364492645118968,81.68000030517578,1.648638060086191,79.95999908447266,-1.5161242688499308,79.19000244140625,0.002945214130024798
12193,2021-06-24,82.02999877929688,82.5999984741211,81.47000122070312,81.6500015258789,1891400.0,0.006626591357016487,-2.0540554473003207,-1.8095186194368755,47.42683372789037,38.30609477049584,-1.1489965786256988,-0.5076919280837728,5.956873067955783,5.005192120535526,38.16091429378997,1.1299972534179688,-2.113732408146589,0.6849983215332003,-1.3867725684241634,2.756769211490564,-0.35088712344548867,1.7208837665118892,-3.138700549316397,85.42198789832408,49.52281508717185,1.035885444978683,6,-1.3849983215332031,1.3600006103515625,8.255001068115234,5.4850006103515625,-0.6399993896484375,3,-0.024747029251562247,-2.0612378357337486,81.48999786376953,-1.3364492645118968,81.68000030517578,1.648638060086191,79.95999908447266,-0.024747029251562247
12194,2021-06-25,82.80999755859375,83.45999908447266,82.41999816894531,82.4800033569336,6174900.0,0.00950870158361794,-3.6221792719936254,0.868412070592487,57.62353028008112,41.75094547765243,-1.9314453689602118,-1.343997048094053,5.034088535588296,4.14514122028794,36.851722081993785,1.4300003051757812,-1.8438963877420917,1.4569972991943416,-0.6371058616079068,3.55110045999659,0.4099457187932103,2.504048879595473,-3.6961773139648386,84.70584644990808,43.86378053403291,1.0470515804011267,6,-1.7349967956542969,0.5800018310546875,6.485004425048828,4.930004119873047,-2.3699951171875,4,-0.019804364666090257,-2.0540554473003207,82.02999877929688,-2.0612378357337486,81.48999786376953,-1.3364492645118968,81.68000030517578,-0.019804364666090257
12195,2021-06-28,81.87000274658203,82.75,81.3499984741211,82.69000244140625,1661500.0,-0.011351223761920881,1.9787430908958095,-2.4848912214181675,56.61160314223856,44.574752163577905,-0.976571968990342,-0.44990943502070024,5.802601425580605,4.991620014234002,35.54604432326932,1.4599990844726562,-1.427476252828484,0.5315025329589815,-1.5429970405136686,2.6060021064316317,-0.5057472537773435,1.5687523196953066,-2.4084881947656243,39.772852064849864,-4.412078494200621,1.037249786736328,6,-0.7950019836425781,1.5199966430664062,7.409997940063477,5.874996185302734,-2.8400039672851562,0,-0.009160864478306219,-3.6221792719936254,82.80999755859375,-2.0540554473003207,82.02999877929688,-2.0612378357337486,81.48999786376953,-0.009160864478306219
12196,2021-06-29,81.62999725341797,82.33999633789062,81.43000030517578,82.08000183105469,1367700.0,-0.0029315437292334323,-1.1411709795262586,0.5487862745280473,53.79810448062166,46.05929888525975,-0.784586277534018,-0.2702265708779805,5.8683467171671,5.1686567633985305,34.338671785974675,0.9099960327148438,-1.1791144693405613,0.3209972381591797,-1.7171844357980603,2.3591789121164197,-0.6980935988194403,1.3400880751377997,-1.8486039389890578,13.270080488281108,-32.39741056347414,1.0190908369786187,6,-0.5549964904785156,1.5800056457519531,7.260004043579102,6.115001678466797,-0.8499984741210938,1,-0.005635172117482767,1.9787430908958095,81.87000274658203,-3.6221792719936254,82.80999755859375,-2.0540554473003207,82.02999877929688,-0.005635172117482767
12197,2021-06-30,81.0199966430664,82.01000213623047,80.70999908447266,81.5999984741211,1366100.0,-0.007472750592626309,-1.166677263074908,1.2888798467355,52.862973560790216,47.99802323273188,-0.10225201928695071,0.29255395176602406,6.248595307040503,5.70367836606944,33.11176874039066,1.3000030517578125,-0.8591275131579721,-0.24950332641601847,-2.2773980545383807,1.7783914017063438,-1.2634506904771996,0.7644440376451627,-0.9443148670339951,11.272638494318182,-37.37932974993539,1.0139473640611845,6,0.055004119873046875,1.9600028991699219,7.860004425048828,6.725002288818359,4.220001220703125,2,-0.00012335851950184828,-1.1411709795262586,81.62999725341797,1.9787430908958095,81.87000274658203,-3.6221792719936254,82.80999755859375,-0.00012335851950184828
12198,2021-07-01,82.38999938964844,82.6500015258789,81.31999969482422,81.31999969482422,2027000.0,0.016909439685829364,-1.4859854399737606,-1.844821235958012,54.265875268504686,50.199755462232694,-1.2160563914370357,-1.2170304116973512,4.6403579510873385,4.260632720933813,32.39789664820864,1.6300048828125,-0.611493091565606,1.1694995880126982,-0.684604399853697,3.0236035758790933,0.24244759407950767,2.0965515819458886,-2.0435722289408034,61.09092018821023,12.678391558532674,0.9270519939331956,7,-1.0550003051757812,-0.7049980163574219,6.250001907348633,5.354999542236328,4.959999084472656,3,-0.01832749298964298,-1.166677263074908,81.0199966430664,-1.1411709795262586,81.62999725341797,1.9787430908958095,81.87000274658203,-0.01832749298964298
12199,2021-07-02,81.83000183105469,82.66999816894531,81.54000091552734,82.66999816894531,1055600.0,-0.00679691179441988,1.6904813805631245,-0.7850435303428951,53.47018011480632,51.809068470755605,-0.27065523476423436,-0.7514802746394622,4.957471732103983,4.758438929741786,31.69339686867787,1.1299972534179688,-0.4652351009754909,0.6450019836425724,-1.128147886174986,2.418151853460131,-0.24157295126620681,1.5315769185513517,-1.234488916445855,54.902070781302,7.24082384580116,0.8865749349087788,7,0.25499725341796875,-0.6049995422363281,4.909997940063477,5.914997100830078,7.0,4,-0.005377030814623152,-1.4859854399737606,82.38999938964844,-1.166677263074908,81.0199966430664,-1.1411709795262586,81.62999725341797,-0.005377030814623152
12200,2021-07-06,82.06999969482422,82.5,81.58000183105469,82.0,1222400.0,0.002932883519482621,-1.0219828128274995,-0.08333333333333333,53.241630711834475,52.23167023399489,-0.20101234688739567,-0.9861182992807045,4.430784201828516,4.439130662765805,30.746203391346416,0.9199981689453125,-0.1961163100609724,0.8494998931884794,-0.9663184212132307,2.6653182075901896,-0.05840926401238278,1.7574090503893416,-1.245327886626285,69.38781865387834,23.82342073417719,0.9079091572008576,7,0.0149993896484375,-0.8449974060058594,4.569999694824219,5.674999237060547,7.470001220703125,1,-0.019861060795407393,1.6904813805631245,81.83000183105469,-1.4859854399737606,82.38999938964844,-1.166677263074908,81.0199966430664,-0.019861060795407393
12201,2021-07-07,82.81999969482422,82.9800033569336,81.97000122070312,81.97000122070312,1456800.0,0.009138540304482357,-1.3764798808017162,12.142888283378747,61.63837717125371,54.54878982866901,-0.8630572793296665,-1.6448166370033732,3.4317156947896876,3.635411041295086,29.284487217308026,1.0100021362304688,0.19138584771400247,1.487999725341794,-0.43547855268933233,3.4114780033729204,0.5262605863262309,2.449738864357357,-1.7845017045243026,92.95139379028952,42.102395019758674,0.9617391390155613,7,-0.7350006103515625,-1.5949974060058594,3.6225013732910156,4.924999237060547,6.629997253417969,2,-0.04576190448554418,-1.0219828128274995,82.06999969482422,1.6904813805631245,81.83000183105469,-1.4859854399737606,82.38999938964844,-0.04576190448554418
12202,2021-07-08,85.29000091552734,85.94000244140625,82.16000366210938,82.19000244140625,4452800.0,0.0298237289278509,-1.3924072942897774,3.6470635754099683,72.42245740681172,57.32608134854917,-3.0590316968668674,-3.9727520784895063,0.7362123439687309,1.107145518120916,27.834802132711044,3.779998779296875,0.572313144296686,3.7385009765625057,1.139333281426417,6.337668671698594,2.4389171289944613,5.03808482413055,-4.060542837693603,85.93071126722187,28.988811799683106,1.2995838475680455,7,-1.9650001525878906,-2.9749984741210938,1.0549983978271484,2.454998016357422,3.3899993896484375,3,-0.05287843929908331,-1.3764798808017162,82.81999969482422,-1.0219828128274995,82.06999969482422,1.6904813805631245,81.83000183105469,-0.05287843929908331
12203,2021-07-09,84.79000091552734,85.52999877929688,84.08000183105469,85.29000091552734,2159300.0,-0.005862351912684471,1.959190346438303,-0.16129040197084585,73.97259558135266,59.14264415980155,-2.3762403469753224,-3.300968962013954,1.0502196808276665,1.5373986549744671,26.4287622268779,1.4499969482421875,0.7062807267432873,3.02200088500976,0.10387192327205241,5.9401298467474675,1.5629364041409133,4.481065365878607,-3.0894884013363537,73.863610748426,11.212278211380102,1.459064480868852,7,-1.4650001525878906,-2.4749984741210938,1.4549999237060547,2.954998016357422,4.279998779296875,4,0.005307193576875813,-1.3924072942897774,85.29000091552734,-1.3764798808017162,82.81999969482422,-1.0219828128274995,82.06999969482422,0.005307193576875813
12204,2021-07-12,84.76000213623047,84.8499984741211,83.43000030517578,84.12999725341797,2146300.0,-0.00035380090780701146,2.5061788862934216,-1.260009765625,71.93785183077533,60.84556068075008,-2.2803472610993367,-3.179598857593902,0.8245995022653005,1.5018775284750063,25.060192283979326,1.4199981689453125,0.980878686418734,2.8305019378662166,-0.3754891626253283,6.0364930383577615,1.227506387620437,4.433497488111996,-2.6355406293179584,72.93577660575984,7.07481885408221,1.6029955502457727,7,-1.4350013732910156,-2.4449996948242188,1.4499988555908203,3.0149993896484375,4.629997253417969,0,0.030556822470672707,1.959190346438303,84.79000091552734,-1.3924072942897774,85.29000091552734,-1.3764798808017162,82.81999969482422,0.030556822470672707
12205,2021-07-13,84.30999755859375,85.2699966430664,83.87999725341797,84.80999755859375,1615400.0,-0.005309161943076068,-1.0441158321085169,-0.7936446425111412,63.59873669294743,61.934519815452944,-1.617978747669639,-2.6122876363288583,1.000103792009412,1.8749369946673369,23.988259598905167,1.3899993896484375,1.1378984950859206,2.2209976196289034,-1.1295711666687396,5.571566405926546,0.5457132264800748,3.896282012777732,-1.8039819582318728,58.94195512303115,-3.8924582181573726,1.675284393148825,7,-0.9849967956542969,-1.9949951171875,1.8100051879882812,3.485004425048828,6.400001525878906,1,0.053611723441453485,2.5061788862934216,84.76000213623047,1.959190346438303,84.79000091552734,-1.3924072942897774,85.29000091552734,0.053611723441453485
12206,2021-07-14,84.58999633789062,85.08999633789062,83.55000305175781,84.08999633789062,1861900.0,0.0033210625952431183,1.0533243815104167,-1.0,65.88113624798028,63.38098233625183,-1.6024621255157427,-2.784602184166147,0.45544905527756896,1.5170837250945794,22.774857088640598,1.5399932861328125,1.1307268396608663,2.341996765136713,-1.1707861332499192,5.854779663523345,0.5856053159433969,4.098388214330029,-1.7405820534243048,64.28554128351485,3.728864129849228,1.7563914491933128,7,-0.9599952697753906,-2.274993896484375,1.285003662109375,3.0750045776367188,7.910003662109375,2,0.05851761191552929,-1.0441158321085169,84.30999755859375,2.5061788862934216,84.76000213623047,1.959190346438303,84.79000091552734,0.05851761191552929
12207,2021-07-15,84.94000244140625,85.05000305175781,84.0,84.66999816894531,1987800.0,0.0041376772510728355,3.2856786971008627,0.540008544921875,65.20376925284609,64.59630389006755,-1.4951723922697084,-2.934589436670308,-0.17317530624862343,1.1289488924526694,21.13835715153946,1.0500030517578125,1.2222987997968886,2.4695026397705107,-1.136909484041027,6.075914763582048,0.6662965778647418,4.2727087016762795,-1.7815293412459425,71.90491587678156,13.89482039279035,1.8032060619057688,7,-1.2000007629394531,-2.625,-0.1725006103515625,2.2649993896484375,9.689994812011705,3,0.05309623707565869,1.0533243815104167,84.58999633789062,-1.0441158321085169,84.30999755859375,2.5061788862934216,84.76000213623047,0.05309623707565869
12208,2021-07-16,85.75,86.68000030517578,84.87999725341797,85.19999694824219,5580800.0,0.00953611414306832,-2.0252090065138226,2.037016106244702,65.31250298023035,65.91211754178133,-1.9874309250205329,-3.4646323807337893,-1.2329778462667491,0.3100543236566864,19.460306434102968,1.8000030517578125,1.4049910953364275,2.9890003204345703,-0.6943445842205307,6.672345225089671,1.1473278681070127,4.830672772762128,-2.313373965715101,71.38460599459134,16.05936274888316,1.8416724523275512,7,-1.6199989318847656,-3.0649986267089844,-1.2499980926513672,1.4550018310546875,9.099998474121094,4,0.03416909976881377,3.2856786971008627,84.94000244140625,1.0533243815104167,84.58999633789062,-1.0441158321085169,84.30999755859375,0.03416909976881377
12209,2021-07-19,83.75,85.25,82.91000366210938,85.25,2082000.0,-0.023323615160349864,2.1199951171875,-2.727257594673325,58.81798903400946,66.53171291091188,0.35041177151518355,-1.1652348930578,0.5632963249874336,2.2934288739985504,16.842531256776656,2.839996337890625,1.6208056685670869,0.76100044250488,-2.5358820557203217,4.057882940730082,-0.887440806607728,2.409441691617488,2.9300003051757812,22.281089810398246,-33.56514041724316,1.648441249112604,7,0.5750007629394531,-1.0649986267089844,0.7375011444091797,3.4550018310546875,10.760002136230483,0,0.06352238441581148,-2.0252090065138226,85.75,3.2856786971008627,84.94000244140625,1.0533243815104167,84.58999633789062,0.06352238441581148
12210,2021-07-20,84.41999816894531,85.54000091552734,83.94999694824219,84.37000274658203,1865300.0,0.007999978136660424,-2.573014444301573,-0.033330281575520836,62.57889953762721,66.6362153960645,0.054553699666655575,-1.5641646655595878,-0.3113559099843428,1.6105324772136669,14.462357762823208,1.7900009155273438,1.7528190944427564,1.2079986572265682,-1.8184860520123607,4.234483366465497,-0.30524369739289625,2.7212410118460326,2.2600021362304688,40.052940355080835,-20.304008519228326,1.5132423546194615,7,3.814697265625e-06,-1.7349967956542969,-0.20749664306640625,2.785003662109375,10.240005493164062,1,0.05887232087777261,2.1199951171875,83.75,-2.0252090065138226,85.75,3.2856786971008627,84.94000244140625,0.05887232087777261
12211,2021-07-21,82.69999694824219,84.77999877929688,82.66000366210938,84.33000183105469,1614700.0,-0.02037433378357789,-1.4795388431816965,-32.6030825576072,56.88524456890498,64.90985841407485,1.9620756114093467,0.2489331426865249,1.206542444312987,3.3213942647746677,13.54904206260072,2.1199951171875,1.9119250749308208,-0.56300239562988,-3.5142287758973367,2.388223984637577,-2.0386155857636084,0.9126107945038484,3.9046034240722634,0.9948586947651302,-62.862258043381146,1.475613190133725,7,1.9700050354003906,-0.014995574951171875,1.3575057983398438,4.5050048828125,11.610000610351577,2,0.09685613581392905,-2.573014444301573,84.41999816894531,2.1199951171875,83.75,-2.0252090065138226,85.75,0.09685613581392905
12212,2021-07-22,81.7300033569336,83.33000183105469,81.48999786376953,82.80999755859375,1599700.0,-0.011729064414786716,-1.3589716001623686,0.662571145061035,47.20340555614104,61.935503966829124,2.652965212023304,1.3047230971404815,1.9354612909743736,4.2587916273701865,12.826106683794162,1.8400039672851562,2.049119932469438,-1.5449962615966797,-4.467681175983387,1.3776886527900274,-3.0063387187900332,-0.08365380440332615,4.716813146972655,4.624381122622982,-57.12134344152304,1.461342457193353,7,2.3549957275390625,0.9549980163574219,2.312498092651367,5.474998474121094,12.639999389648452,3,0.13177531139979726,-1.4795388431816965,82.69999694824219,-2.573014444301573,84.41999816894531,2.1199951171875,83.75,0.13177531139979726
12213,2021-07-23,80.0,81.43000030517578,78.43000030517578,81.0,3874900.0,-0.021167298248823907,2.2258053930777626,0.9259308970944566,42.94525189352495,58.71410397380131,4.0588879205702,3.030206563298208,3.4886156073264516,5.948203043787274,12.90868278432185,3.3000030517578125,1.9912193658793882,-3.173499679565424,-6.403114759325206,0.05611540019435779,-4.788307219445315,-1.558692139685533,6.149407385498051,22.08156905835467,-38.85558614357606,1.6148075398798922,7,2.5550003051757812,2.5550003051757812,3.6525020599365234,7.2050018310546875,15.690002441406236,4,0.18287496566772443,-1.3589716001623686,81.7300033569336,-1.4795388431816965,82.69999694824219,-2.573014444301573,84.41999816894531,0.18287496566772443
12214,2021-07-26,81.16999816894531,81.55000305175781,79.38999938964844,80.0,1325500.0,0.014624977111816317,1.2383365616476263,-1.1699981689453125,46.76258479467325,56.843420429548615,2.599454511942085,1.824591874185117,2.1314078328821893,4.771946829467453,13.607055428896741,2.160003662109375,1.572567190988238,-1.921501541137701,-5.271029993021784,1.4280269107463823,-3.5962657670797427,-0.24673731519565933,4.361856650126953,38.53723809503371,-20.449804852923748,1.6747642259420394,7,1.3850021362304688,1.3850021362304688,1.9750041961669922,5.805004119873047,14.790000915527344,0,0.16853518065508077,2.2258053930777626,80.0,-1.3589716001623686,81.7300033569336,-1.4795388431816965,82.69999694824219,0.16853518065508077
12215,2021-07-27,81.12000274658203,81.70999908447266,80.76000213623047,81.12999725341797,1133500.0,-0.0006159347479498534,-1.6027465981062268,-0.008542326903765145,43.56061613154928,54.36336263883406,2.4019537857167705,1.9136310990348449,1.9691205922248827,4.832893791832191,13.70892514301359,0.9499969482421875,1.1437594691776383,-1.9339969635009737,-5.357091577032975,1.4890976500310273,-3.645544270266967,-0.2224496567349803,3.8437037113785095,42.362253351227366,-11.819248879393655,1.7115473067659972,7,1.43499755859375,1.43499755859375,1.1149978637695312,5.369998931884766,15.540000915527344,1,0.16506408945126227,1.2383365616476263,81.16999816894531,2.2258053930777626,80.0,-1.3589716001623686,81.7300033569336,0.16506408945126227
12216,2021-07-28,81.16999816894531,81.47000122070312,80.81999969482422,81.05000305175781,1032300.0,0.0006163143573783003,-1.2413774959880035,-12.006106870229008,30.890509605755312,50.550778233601754,2.029206861156567,1.926162056102072,1.7181985116365013,4.814849449079787,13.816300023063782,0.6500015258789062,0.7377861711320861,-1.8610015869140568,-5.3302526310747,1.6082494572465862,-3.5956271089943783,-0.1263760648337353,3.2710117967924504,55.91830633722225,5.515220583023897,1.734625522080321,7,1.3850021362304688,1.3850021362304688,1.06500244140625,5.320003509521484,16.62000274658203,2,0.16619447822440847,-1.6027465981062268,81.12000274658203,1.2383365616476263,81.16999816894531,2.2258053930777626,80.0,0.16619447822440847
12217,2021-07-29,81.01000213623047,82.27999877929688,80.86000061035156,81.70999908447266,1093200.0,-0.0019711227833445477,-1.839996337890625,-5.83354526958291,31.8965353444559,46.83789294073792,1.7579769510230676,2.198066970536132,1.7222017742262494,5.000123093291876,13.348284393685732,1.4199981689453125,0.46935682783417576,-2.0204978942871037,-5.490971279244704,1.4499754906704965,-3.7557345867658967,-0.2852612018083107,2.950127056662339,67.01306113228186,18.768844620836163,1.7352366924787985,7,0.9749984741210938,1.5449981689453125,1.1699981689453125,5.479999542236328,16.369995117187486,3,0.164177201230008,-1.2413774959880035,81.16999816894531,-1.6027465981062268,81.12000274658203,1.2383365616476263,81.16999816894531,0.164177201230008
12218,2021-07-30,80.87999725341797,81.69000244140625,80.66999816894531,80.94999694824219,1189800.0,-0.0016048003874123973,-3.163300895289996,0.1,31.593893005997842,43.81299338206996,1.256677100725014,2.3285309734175996,1.7311397369918495,5.096306710460496,13.384619413003444,1.0200042724609375,0.12135901466425025,-2.075002670288086,-5.667693993995684,1.517688653419512,-3.871348332141892,-0.2786570084342799,2.63772162845747,51.557030396147816,6.17026027744884,1.7963456618538014,7,1.1050033569335938,1.6750030517578125,1.1100044250488281,5.610004425048828,16.050003051757812,4,0.1667903802085502,-1.839996337890625,81.01000213623047,-1.2413774959880035,81.16999816894531,-1.6027465981062268,81.12000274658203,0.1667903802085502
12219,2021-08-02,81.38999938964844,81.66999816894531,80.76000213623047,80.97000122070312,1350900.0,0.0063056646086732115,-1.1666666666666667,-6.0,36.226411835072504,40.88493919289723,0.42097363803381427,1.8802776076032046,1.0564334771783024,4.571711435249227,13.438485852747876,0.9099960327148438,-0.2606496893217525,-1.5430004119873075,-5.169923795911529,2.0839229719369143,-3.3564621039494256,0.2704612799748105,1.720702006091031,44.7205557609015,1.0051160101843948,1.8134616919621116,8,0.21500015258789062,1.1650009155273438,0.6275005340576172,5.100002288818359,15.290000915527344,0,0.17569729891872377,-3.163300895289996,80.87999725341797,-1.839996337890625,81.01000213623047,-1.2413774959880035,81.16999816894531,0.17569729891872377
12220,2021-08-03,80.44000244140625,81.41999816894531,80.0,81.20999908447266,1176500.0,-0.011672158193467341,1.3865619490302934,-1.8333333333333333,31.588296619233944,38.074167198489334,0.8348280176424225,2.847911943438234,1.8434103726132776,5.528427426495341,13.62251900629761,1.4199981689453125,-0.7695393359069556,-2.4114974975585994,-6.190153481329446,1.3671584862122472,-4.300825489444023,-0.5221695056731761,2.296242867088125,19.298363025525024,-20.9139380598938,1.8893279918854233,8,0.4399986267089844,2.1149978637695312,1.7924976348876953,6.049999237060547,15.019996643066406,1,0.19293878881184034,-1.1666666666666667,81.38999938964844,-3.163300895289996,80.87999725341797,-1.839996337890625,81.01000213623047,0.19293878881184034
12221,2021-08-04,79.02999877929688,80.5,78.62999725341797,80.25,1719900.0,-0.01752863773389912,1.1744202551409664,1.5844240772851128,26.034022310279695,35.72201350450474,1.8656931047557919,4.173391859257919,3.0600099228354054,6.919295697323491,14.41956224851425,1.8700027465820312,-1.1389321738706144,-3.6320011138916044,-7.779449751522662,0.5154475237394536,-5.705725432707126,-1.5582767950760825,3.361746928932007,10.958941333115948,-24.20163464300195,2.073724318815526,8,1.3250007629394531,3.5250015258789062,3.2025012969970703,7.460002899169922,15.800003051757812,2,0.2230799083275572,1.3865619490302934,80.44000244140625,-1.1666666666666667,81.38999938964844,-3.163300895289996,80.87999725341797,0.2230799083275572
12222,2021-08-05,80.77999877929688,80.95999908447266,77.94999694824219,80.05000305175781,2710800.0,0.02214349015602468,4.522958255172607,-0.598356555019136,31.273529256193783,34.425155433690165,-0.03714260115046386,2.1799572934267246,1.1729283433177784,5.148007137259839,15.092223859673123,3.0100021362304688,-1.6109879795810969,-1.656501007080081,-5.6912148836980805,2.3782128695379186,-3.6738579453890736,0.3608559312289117,1.2948072966877646,75.6683870178087,43.22728966196731,2.017356938308997,8,-0.6650009155273438,1.5349998474121094,1.3625030517578125,5.710002899169922,13.27999877929689,3,0.21057195337059054,1.1744202551409664,79.02999877929688,1.3865619490302934,80.44000244140625,-1.1666666666666667,81.38999938964844,0.21057195337059054
12223,2021-08-06,85.23999786376953,86.31999969482422,81.31999969482422,81.31999969482422,3959400.0,0.05521167556164541,-1.551021599760219,5.369891933697038,54.73616971123229,35.31110931330784,-4.107643329752975,-2.365901601317347,-3.2581292558573125,0.7163887672397493,14.900029630917924,5.540000915527344,-1.8034474503098465,2.7809982299804688,-1.313551686977462,6.875548146938399,0.7337232715015034,4.828273188459434,-7.290000915527344,87.09675655129604,51.1658068236203,2.047274958478966,8,-3.104999542236328,-2.924999237060547,-3.2124977111816406,1.2500038146972656,7.410003662109375,4,0.1424213948133899,4.522958255172607,80.77999877929688,1.1744202551409664,79.02999877929688,1.3865619490302934,80.44000244140625,0.1424213948133899
12224,2021-08-09,87.3499984741211,87.87999725341797,85.20999908447266,85.20999908447266,3397700.0,0.024753644570988387,-1.4953261032321548,0.5459184666466849,58.53232941051009,36.97463301097015,-5.865657835147985,-4.502777071440079,-5.327290944447711,-1.3466058569470363,15.380659087324366,2.6699981689453125,-1.7253432410560379,4.761499023437494,0.22098633629325093,9.302011710581738,2.4912426798653655,7.031755367009623,-9.400001525878906,94.66265092639901,56.805420632327994,2.270256343572123,8,-4.435001373291016,-4.435001373291016,-5.839998245239258,-0.8599967956542969,5.8600006103515625,0,0.1096737492662112,-1.551021599760219,85.23999786376953,4.522958255172607,80.77999877929688,1.1744202551409664,79.02999877929688,0.1096737492662112
12225,2021-08-10,88.83000183105469,89.62999725341797,87.2300033569336,87.3499984741211,2015900.0,0.016943370152113557,-1.7907009754128538,0.6915905509565267,68.10397972463866,41.109463024179405,-6.858197252364519,-5.93086931668725,-6.732619088736456,-2.756309113723063,15.859551026742091,2.399993896484375,-1.3818848185249664,6.01550216674805,0.7260192999234505,11.304985033572649,3.370760733335743,8.660243600160356,-10.482804870605463,93.15072430256035,48.539151911350174,2.6447414334123,8,-5.040004730224609,-5.040004730224609,-7.17500114440918,-2.3400001525878906,3.9199981689453125,1,0.08837102681874276,-1.4953261032321548,87.3499984741211,-1.551021599760219,85.23999786376953,4.522958255172607,80.77999877929688,0.08837102681874276
12226,2021-08-11,89.54000091552734,90.5,88.55999755859375,89.11000061035156,2880900.0,0.007992784755571636,-1.5359402815384384,0.2905400877378381,73.42531018732522,45.72377134005378,-6.991258096506471,-6.588824720620323,-7.36008726461273,-3.3691311661152668,16.704545894428623,1.94000244140625,-1.1287969982690953,6.478001022338873,0.42988971873202786,12.526112325945718,3.4539453705354504,9.502056674142295,-10.5158359375,92.35060676468765,40.91781867990488,3.0240556518034234,8,-5.31500244140625,-5.31500244140625,-7.885000228881836,-3.049999237060547,2.8199996948242188,2,0.06611568135374801,-1.7907009754128538,88.83000183105469,-1.4953261032321548,87.3499984741211,-1.551021599760219,85.23999786376953,0.06611568135374801
12227,2021-08-12,89.44999694824219,89.91000366210938,88.69999694824219,89.2699966430664,2054000.0,-0.001005181665902244,1.1999847414014329,0.4186050637852416,81.43711814953411,51.26190746711336,-6.233675511291565,-6.475628062388381,-7.17367896843416,-3.2305061167108704,17.595205334748627,1.2100067138671875,-0.7878242241835807,6.162497329711911,-0.486854825523082,12.811849484946904,2.8378212520944146,9.487173407329408,-9.507765168457027,88.56205863995659,32.03613600125611,3.3246760776174957,8,-5.224998474121094,-5.224998474121094,-7.79499626159668,-2.9599952697753906,3.3000030517578125,3,0.06014538922707269,-1.5359402815384384,89.54000091552734,-1.7907009754128538,88.83000183105469,-1.4953261032321548,87.3499984741211,0.06014538922707269
12228,2021-08-13,88.68000030517578,89.62999725341797,88.4800033569336,89.62000274658203,1542400.0,-0.008608123748868768,1.3958419429697682,-5.222226931717035,75.66645094371404,55.6441340347402,-4.739278271295149,-5.770736955802931,-6.364529100481235,-2.431999127931519,17.53715531427557,1.149993896484375,-0.27613482978689774,5.246000671386724,-1.7517713024237764,12.243772645197225,1.747114684481474,8.744886658291975,-7.893147067773427,65.59547486122148,6.513447155719717,3.4988859869052518,8,-4.4550018310546875,-4.4550018310546875,-5.85999870300293,-2.1899986267089844,3.8499984741210938,4,0.060667537606041044,1.1999847414014329,89.44999694824219,-1.5359402815384384,89.54000091552734,-1.7907009754128538,88.83000183105469,0.060667537606041044
12229,2021-08-16,89.06999969482422,89.41999816894531,87.72000122070312,88.37999725341797,1524400.0,0.004397828014279792,1.4460398485097974,-0.7340432439451984,76.55309385428622,60.64022261641267,-4.386601896181304,-6.05203060000585,-6.683278650039227,-2.7912501911551146,18.688981649751273,1.6999969482421875,0.28607724864184547,5.370000076293948,-2.068893169864509,12.808893322452406,1.6505534532147124,9.089446699373184,-7.506094716414054,56.269058923717644,-4.724341002848696,3.7194466230792287,8,-4.845001220703125,-4.845001220703125,-6.249998092651367,-2.6499977111816406,3.879997253417983,0,0.04019312724060464,1.3958419429697682,88.68000030517578,1.1999847414014329,89.44999694824219,-1.5359402815384384,89.54000091552734,0.04019312724060464
12230,2021-08-17,89.38999938964844,90.12000274658205,88.72000122070312,89.47000122070312,1560500.0,0.00359267650073658,1.0289805395842335,-0.11594427244582044,76.96849822131043,66.29960882874943,-3.691761881127462,-6.303798248327709,-6.888800306269687,-3.0575713936098055,19.82962292937004,1.4000015258789205,0.9293856171894674,5.441499710083008,-2.4187806429298604,13.301780063095876,1.5113595335765808,9.371639886589435,-7.1112068095110885,60.071902958449975,-1.4988771654237496,3.930140176506434,8,-5.165000915527344,-5.165000915527344,-6.569997787475586,-2.9699974060058594,3.8600006103515625,1,0.04273408346467211,1.4460398485097974,89.06999969482422,1.3958419429697682,88.68000030517578,1.1999847414014329,89.44999694824219,0.04273408346467211
12231,2021-08-18,90.70999908447266,90.9499969482422,89.38999938964844,89.38999938964844,2518700.0,0.014766749120003642,-1.363633210993288,-16.499618539004388,79.5731449184074,71.66623279121761,-3.554513115042411,-7.370847403702413,-8.051799824572058,-4.316310486325335,21.193090595049178,1.5599975585937642,1.5697035293859756,6.360999298095706,-2.029786911276801,14.751785507468213,2.1656061934094453,10.556392402781967,-7.773509910746299,92.56971575153138,30.378375931612453,4.195393104686254,8,-4.575000762939453,-6.260002136230469,-7.889997482299805,-4.289997100830078,1.590003967285142,2,0.02248926178058519,1.0289805395842335,89.38999938964844,1.4460398485097974,89.06999969482422,1.3958419429697682,88.68000030517578,0.02248926178058519
12232,2021-08-19,92.5,92.8499984741211,90.44000244140624,90.70999908447266,2538200.0,0.019733226034545748,-1.0686712705101753,1.3560616131549288,82.17054099826754,74.71449626755486,-3.9193625447042706,-8.76184104237825,-9.670757515803842,-6.0501469563310195,22.233219698910162,2.409996032714858,2.4774692965533376,7.612500381469729,-1.4278205671249111,16.65282133006437,3.0923399071724162,12.132660855767043,-8.762160048822054,93.17741400567223,28.416470330026584,4.520160474297317,8,-3.470001220703125,-7.100002288818359,-9.527498245239258,-6.079998016357422,-1.6800003051757812,3,-0.0015135069151182012,-1.363633210993288,90.70999908447266,1.0289805395842335,89.38999938964844,1.4460398485097974,89.06999969482422,-0.0015135069151182012
12233,2021-08-20,94.62999725341795,94.88999938964844,92.63999938964844,92.8499984741211,2560900.0,0.023026997334248067,-1.0454573828366127,0.9944122172543491,83.63820543307473,77.50403804783983,-5.115235499898219,-10.265938049454448,-11.587249485996907,-8.101922471666,22.238364930630556,2.3899993896484375,3.7587327977910263,9.010997772216783,-0.7063977009865567,18.728393245420122,4.152300035615113,13.869695508818452,-9.798698279486828,96.37374891730651,27.876655747929263,4.85869773660167,8,-3.569995880126939,-8.209999084472642,-11.602495193481431,-8.209995269775376,-4.919998168945298,4,-0.019866821388394906,-1.0686712705101753,92.5,-1.363633210993288,90.70999908447266,1.0289805395842335,89.38999938964844,-0.019866821388394906
12234,2021-08-23,94.8499984741211,94.9499969482422,93.72000122070312,94.41000366210938,1758700.0,0.0023248570969940374,2.8437861357810026,0.24718826615461303,88.0210885271246,79.7170501370049,-4.648299430380391,-9.91696770029202,-11.621281539377009,-8.244981621999358,22.326134591181386,1.2299957275390767,4.977594335610021,8.546998977661133,-1.7597953019530053,18.85379325727527,3.3936018378540638,13.700396117468202,-8.610481441989549,98.39488695507328,22.69651673648528,5.153397139807069,8,-3.5149993896484375,-8.400001525878906,-11.442497253417969,-8.504997253417969,-5.1100006103515625,0,-0.024459670344193052,-1.0454573828366127,94.62999725341795,-1.0686712705101753,92.5,-1.363633210993288,90.70999908447266,-0.024459670344193052
12235,2021-08-24,94.51000213623048,95.25,94.08999633789062,94.98999786376952,2147900.0,-0.0035845687228279743,1.32000732421875,-1.0909122435885674,93.28860664107327,81.92408307631025,-3.8195283186202857,-8.982952453415223,-11.082215120190526,-7.853668862816562,22.55364951881508,1.160003662109375,5.545796421271078,7.537502670288106,-3.0863966274281864,18.161401968004398,2.2255530214299597,12.849452319146252,-6.876808317521238,87.37205142159324,3.3406344897754963,5.311949648858149,8,-3.0250015258789205,-7.910003662109389,-11.005001068115249,-8.190002441406264,-4.540000915527358,1,-0.01650624434162673,2.8437861357810026,94.8499984741211,-1.0454573828366127,94.62999725341795,-1.0686712705101753,92.5,-0.01650624434162673
12236,2021-08-25,94.66000366210938,95.0,93.88999938964844,94.08999633789062,1818800.0,0.0015871497459356565,-1.2886581720937549,-1.187525828909375,92.62901082174403,83.1676267065558,-3.539049050438507,-8.506637815927192,-11.036648166733968,-7.960541128092856,22.748572817071206,1.1100006103515625,5.926136862866727,7.013003921508783,-3.7714786873845725,17.79748653040214,1.6207626170621126,12.405245225955454,-5.655784730767792,87.73395764335659,2.535424930779854,5.392241304446677,8,-3.1750030517578125,-8.060005187988281,-11.107501983642578,-8.890003204345703,-4.810005187988281,2,-0.014895453280800663,1.32000732421875,94.51000213623048,2.8437861357810026,94.8499984741211,-1.0454573828366127,94.62999725341795,-0.014895453280800663
12237,2021-08-26,94.30999755859376,94.6999969482422,93.95999908447266,94.56999969482422,1153100.0,-0.00369750781718714,1.8461640036972449,-0.4561382374986366,87.2637443445653,84.45621486220594,-2.712389984234264,-7.4933275601054845,-10.461449412658212,-7.586886304224379,23.509926190634626,0.7399978637695455,6.02571231142349,5.997998046875011,-4.703210623006612,16.699206716756635,0.6473937119341997,11.348602381815823,-4.181538034893663,63.984589211279186,-20.10742363034241,5.35060433494081,8,-2.8249969482422017,-7.7099990844726705,-10.632495880126967,-8.849994659423842,-4.4899978637695455,3,-0.021312634491239102,-1.2886581720937549,94.66000366210938,1.32000732421875,94.51000213623048,2.8437861357810026,94.8499984741211,-0.021312634491239102
12238,2021-08-27,94.37000274658205,94.9000015258789,94.16000366210938,94.30999755859376,1151400.0,0.0006362547931464402,-3.1111794002328,-0.23078728835941284,84.68378001432417,85.35962443554348,-2.101369649854348,-6.841651890568372,-10.273190990901895,-7.599341735622829,24.2466541665763,0.7399978637695312,5.9920790862568225,5.383502960205092,-5.042336412275176,15.809342332685361,0.1705832739649651,10.59642264644522,-3.3196659371479598,42.483793756857416,-38.607546674122965,5.212919686240134,8,-2.385002136230483,-7.770004272460952,-10.98500251770021,-8.940002441406264,-2.8800048828125284,4,-0.037617918283746166,1.8461640036972449,94.30999755859376,-1.2886581720937549,94.66000366210938,1.32000732421875,94.51000213623048,-0.037617918283746166
12239,2021-08-30,95.69000244140624,96.18000030517578,94.58999633789062,94.68000030517578,1314700.0,0.01398749238535979,-1.6722529603723626,16.831913541004212,84.43773085413943,86.18953917252448,-2.6636833709292347,-7.415603114084959,-11.300291465549194,-8.88119704473722,25.160872148226243,1.8099975585937358,5.915943393589146,5.988502502441392,-4.202533049021284,16.179538053904068,0.8929847267100541,11.08402027817273,-3.88372625767029,78.60272192700376,-0.9233992643265054,5.095517775731334,8,-2.9050025939941264,-8.625003814697251,-13.135002136230455,-11.170001983642564,-3.240005493164034,0,-0.06249350197890646,-3.1111794002328,94.37000274658205,1.8461640036972449,94.30999755859376,-1.2886581720937549,94.66000366210938,-0.06249350197890646
12240,2021-08-31,95.95999908447266,96.2300033569336,95.08999633789062,95.77999877929688,2281900.0,0.002821576300321871,2.166647240206415,0.17821774699168572,83.71846264563581,86.65013003110542,-2.127441307849267,-6.81254712722307,-11.293035647461409,-9.146698830700089,25.76509846718083,1.1400070190429688,6.055112569969509,5.482499313354495,-4.083577675233741,15.048576301942731,0.699460819060377,10.265537807648613,-3.2789780764487375,88.46137544056418,10.121347418034901,4.783038494294118,8,-2.6249961853027344,-8.869998931884766,-13.404998779296875,-11.459999084472656,-4.049995422363281,1,-0.06481868778706135,-1.6722529603723626,95.69000244140624,-3.1111794002328,94.37000274658205,1.8461640036972449,94.30999755859376,-0.06481868778706135
12241,2021-09-01,96.66000366210938,96.83999633789062,94.44000244140624,95.19000244140624,1352600.0,0.007294753900742634,1.6229633953139486,8.166659602424527,85.58738024944287,87.02977883679158,-2.117339946933683,-6.454985081252744,-11.757386568090965,-9.851504772539727,25.639926515806945,2.399993896484389,6.195532392652439,5.301003646850589,-2.9873383156647293,13.589345609365907,1.1568326655929297,9.445174628108248,-3.2691861843035213,93.75024835292342,16.013244905374094,4.144170981257661,9,-1.9200057983398438,-9.265007019042969,-14.105003356933594,-12.610004425048828,-5.260002136230469,2,-0.0692116924058086,2.166647240206415,95.95999908447266,-1.6722529603723626,95.69000244140624,-3.1111794002328,94.37000274658205,-0.0692116924058086
12242,2021-09-02,97.79000091552734,97.8499984741211,96.66999816894531,97.0,2005800.0,0.011690432553344898,1.5934185705302872,0.5374151425190423,93.42228712982207,88.11689902531906,-2.702202921682826,-6.582799459116856,-12.627615546057513,-10.98073936741632,25.355723274031096,1.1899948120117188,6.3669738077625055,5.580500793457034,-1.5466807726336782,12.707682359547746,2.016910010411678,9.14409157650239,-3.7093476657045414,98.3740476165862,18.312170663021163,3.563590783045353,9,-2.0050010681152344,-9.890003204345703,-15.235000610351562,-13.740001678466797,-6.849998474121108,3,-0.08119442036067637,1.6229633953139486,96.66000366210938,2.166647240206415,95.95999908447266,-1.6722529603723626,95.69000244140624,-0.08119442036067637
12243,2021-09-03,97.37999725341795,98.08999633789062,97.27999877929688,97.6999969482422,1420400.0,-0.00419269514542242,-2.1153953372360874,-0.4050624354158375,89.53372900648108,88.284970189692,-2.079802290176673,-5.498579717743141,-11.974660534668658,-10.55175181892865,27.66486584901651,0.80999755859375,6.378521477363449,4.5634971618652145,-2.1183794372709173,11.245373761001346,1.2225588622971486,7.90443546143328,-2.9399948120117188,80.54793776075819,-2.419324556624943,3.3409382995680628,9,-1.3899993896484233,-9.360000610351548,-15.109996795654283,-13.52999877929686,-6.919998168945298,4,-0.07763398820930223,1.5934185705302872,97.79000091552734,1.6229633953139486,96.66000366210938,2.166647240206415,95.95999908447266,-0.07763398820930223
12244,2021-09-07,96.93000030517578,97.4499969482422,96.22000122070312,97.38999938964844,1849800.0,-0.004621040880409155,3.241406979650201,1.4374985098823319,85.43231175521151,87.41204853570736,-1.4569418232218396,-4.526130931121102,-11.307077649581885,-10.102439516302468,29.189569054922032,1.2299957275390767,6.149888323937432,3.634500122070307,-2.7649230103006204,10.033923254441234,0.4347885558848361,6.8342116882557775,-1.7599990844726676,68.21923363126355,-16.91527653795646,3.1997115661854645,9,-0.94000244140625,-8.910003662109375,-14.65999984741211,-13.474998474121094,-6.150001525878906,1,-0.05612300035364581,-2.1153953372360874,97.37999725341795,1.5934185705302872,97.79000091552734,1.6229633953139486,96.66000366210938,-0.05612300035364581
12245,2021-09-08,96.68000030517578,97.2300033569336,96.5199966430664,96.69000244140624,2534200.0,-0.0025791808440410735,-3.302947636111432,0.021743817690248243,81.19120507669268,86.14118123070165,-0.9686172670584909,-3.85555100509913,-10.8076071053286,-9.861929724173905,30.16607704954405,0.7100067138671875,5.656387436948236,2.992000198364252,-3.2142440217873087,9.198244418515813,-0.11112191171152119,6.0951223084400254,-0.9260000610351682,61.36990710935359,-21.881259549224495,3.10312211007578,9,-0.6550025939941406,-8.660003662109375,-14.600000381469727,-13.420001983642578,-4.660003662109375,2,-0.04375262043422978,3.241406979650201,96.93000030517578,-2.1153953372360874,97.37999725341795,1.5934185705302872,97.79000091552734,-0.04375262043422978
12246,2021-09-09,95.45999908447266,96.36000061035156,94.86000061035156,95.8000030517578,2677400.0,-0.012618961696856834,1.0547958090559926,33.993135011488526,66.44442541806939,83.82792357220211,0.4210780228700628,-2.286529724001241,-9.339431040793329,-8.656852909283515,30.506974267769372,1.8199996948242188,5.028751701096823,1.47599906921387,-4.455890377545032,7.407888515972772,-1.489945654165581,4.441943792593321,2.6299972534179688,18.57582872340928,-60.799930594341355,2.9659447233794487,9,0.6650009155273438,-7.44000244140625,-13.742498397827148,-12.200000762939453,-4.159996032714858,3,-0.037188303545046986,-3.302947636111432,96.68000030517578,3.241406979650201,96.93000030517578,-2.1153953372360874,97.37999725341795,-0.037188303545046986
12247,2021-09-10,94.83000183105469,95.70999908447266,94.61000061035156,95.36000061035156,2302600.0,-0.006599594169914957,-1.2680352367468932,1.5588017502525053,51.33336249454509,80.12232162555999,1.265696513415861,-1.2994326222231223,-8.443797587457283,-8.067789307467109,30.810506476827015,1.0999984741210938,4.323912925782992,0.5770015716552734,-4.9642513091777545,6.118254452488301,-2.1936248687612334,3.3476280120717803,3.1953945922851545,6.321881919628177,-67.97478542220689,2.7706264404165113,9,1.43499755859375,-6.810005187988281,-13.375001907348633,-11.570003509521484,-4.720001220703125,4,-0.03616999092003115,1.0547958090559926,95.45999908447266,-3.302947636111432,96.68000030517578,3.241406979650201,96.93000030517578,-0.03616999092003115
12248,2021-09-13,94.05999755859376,95.44000244140624,93.87000274658205,95.22000122070312,2354300.0,-0.008119838211463226,-1.038969531830568,2.188691195946308,45.093168525993505,75.75070358909933,2.220624458149473,-0.1114190275364848,-7.4557938294461366,-7.353351760870055,31.0873387203562,1.5699996948241903,3.6658190910941357,-0.46200256347654545,-5.34770134137645,4.423696214423359,-2.9048519524264975,1.9808468254734066,3.8287830322265535,5.307126249635046,-63.21731219120224,2.44284938894995,9,1.920001983642564,-4.354999542236342,-12.844999313354506,-11.219997406005874,-3.4199981689453267,0,-0.03317026576833537,-1.2680352367468932,94.83000183105469,1.0547958090559926,95.45999908447266,-3.302947636111432,96.68000030517578,-0.03317026576833537
12249,2021-09-14,92.6500015258789,94.3000030517578,92.26000213623048,94.02999877929688,2535500.0,-0.014990389850228492,1.1249945362573979,1.1896490489595264,39.802639834428824,70.87116772118745,3.5247081099039406,1.6659474497839142,-5.821634754015463,-6.004332549926275,31.48470830706165,2.0400009155273153,3.2799905514904992,-2.0509986877441406,-6.3189206283982315,2.2169232529099503,-4.184959658071179,0.08296228258289773,4.997652394287115,7.8470682869017425,-55.88523885681403,2.133960970327045,9,2.5249977111816406,-1.0000038146972656,-10.425003051757812,-10.04000473022461,-0.06999969482421875,1,-0.023637370807754854,-1.038969531830568,94.05999755859376,-1.2680352367468932,94.83000183105469,1.0547958090559926,95.45999908447266,-0.023637370807754854
12250,2021-09-15,93.20999908447266,94.06999969482422,92.4499969482422,92.58999633789062,1994400.0,0.006044226113016693,-2.6000000000000822,-0.44927824678376155,42.392426009733256,66.07172836121971,2.831346482636718,1.4828339416568639,-6.154077325189064,-6.643267257015083,31.634138607777455,1.620002746582017,3.020731682172496,-1.6820011138916016,-5.23042504175325,1.866422813970047,-3.456213077822426,0.09221085003922269,4.006642692978517,23.1706658975239,-35.97545030401359,1.7742119639308278,9,1.9650001525878906,-0.5499992370605469,-10.295001983642578,-10.295001983642578,-0.1699981689453125,2,-0.026070167675611322,1.1249945362573979,92.6500015258789,-1.038969531830568,94.05999755859376,-1.2680352367468932,94.83000183105469,-0.026070167675611322
12251,2021-09-16,92.75,93.22000122070312,92.38999938964844,92.9800033569336,1505200.0,-0.004935083027474141,1.3380363417543333,-0.37097151295145514,41.90872584354667,60.34799932941133,2.993145628313897,2.217176743287496,-5.491355232776826,-6.248437028938241,31.49493089448947,0.8300018310546875,2.647837929490123,-2.244000244140622,-5.379524547232705,0.891524058951461,-3.8117623956866566,-0.6762380925945877,4.07011060615352,14.2028491943791,-42.499955217372175,1.5677621515460407,9,2.424999237060547,0.154998779296875,-8.960002899169922,-8.960002899169922,-0.5400009155273438,3,-0.007870656139445709,-2.6000000000000822,93.20999908447266,1.1249945362573979,92.6500015258789,-1.038969531830568,94.05999755859376,-0.007870656139445709
12252,2021-09-17,92.36000061035156,92.80999755859376,91.37999725341795,92.72000122070312,3007600.0,-0.004204845171411731,4.296363276724232,1.5651972003847812,39.91974208497627,54.8353341159108,2.8294441734401516,2.736449126268866,-4.9786126573670515,-5.926535930212054,30.903834604319037,1.4300003051758097,2.249298904175518,-2.626999664306638,-5.786500690006989,0.5325013613937131,-4.206750177156806,-1.0472491514564695,4.095301318208115,24.137982873346925,-32.94391287972746,1.5797505128501752,9,2.0549964904785156,0.5449981689453125,-8.135002136230469,-8.135002136230469,-4.879997253417969,4,-0.011476803287016835,1.3380363417543333,92.75,-2.6000000000000822,93.20999908447266,1.1249945362573979,92.6500015258789,-0.011476803287016835
12253,2021-09-20,92.75,92.83000183105469,91.87000274658205,92.08000183105469,2024600.0,0.004222600552957534,1.3132457027299962,-1.8611028694951892,33.73891247288789,49.09162308454151,1.9149941642728265,2.3171868883302977,-5.222687375127521,-6.358308001409426,29.691579411353718,0.959999084472642,1.72835285532652,-2.143000411987302,-5.455389327690867,1.169388503716263,-3.7991948698390843,-0.4868059541355194,3.1977714610455052,46.91780911397348,-7.134431846725562,1.656194457851783,9,1.5550003051757812,0.154998779296875,-8.525001525878906,-8.525001525878906,-3.6100006103515625,0,-0.02846360527922842,4.296363276724232,92.36000061035156,1.3380363417543333,92.75,-2.6000000000000822,93.20999908447266,-0.02846360527922842
12254,2021-09-21,92.52999877929688,93.20999908447266,92.25,92.5199966430664,1702600.0,-0.002371980816206154,-2.490934816684931,0.0149286023366508,30.92324182300989,43.50629383413231,1.6150592402627382,2.481706211763907,-4.855342167040163,-6.214196135549855,28.31256907946512,0.9599990844726562,0.9543005118040355,-2.2470016479492188,-5.724127780786901,1.2301244848884636,-3.985564714368053,-0.5084385815303847,2.960995260985868,42.75094729199313,-6.6617230689742755,1.738563066418841,9,1.3400001525878906,0.375,-8.305000305175781,-8.305000305175781,-1.0800018310546733,1,-0.02042580151931561,1.3132457027299962,92.75,4.296363276724232,92.36000061035156,1.3380363417543333,92.75,-0.02042580151931561
12255,2021-09-22,92.9499969482422,93.33999633789062,91.54000091552734,92.25,1683900.0,0.004539048681359015,1.4324332683801924,69.98474446987174,28.702581208020888,39.31275558857136,0.6820420884097871,2.0436215299524036,-5.105570807282206,-6.712563326971889,26.916965548700176,1.7999954223632812,0.2163925746148152,-1.7490032196044751,-5.320068282548647,1.8220618433396965,-3.534535751076561,0.03652931186761066,2.1298974133540582,80.10206266227155,34.79837314709509,1.7855325314720862,9,0.5950012207031108,0.4550018310546733,-8.724998474121108,-8.724998474121108,-1.1399993896484375,2,-0.003980582348954154,-2.490934816684931,92.52999877929688,1.3132457027299962,92.75,4.296363276724232,92.36000061035156,-0.003980582348954154
12256,2021-09-23,93.25,93.70999908447266,93.0,93.08999633789062,1353300.0,0.0032275746273005,-3.1765101875953685,0.22857765667574467,21.19287755107969,35.96381281707521,0.03976488966387137,1.720794381544593,-5.237844567303881,-7.0839190432309636,25.488341288415654,0.7600021362304545,-0.4839101072818721,-1.378499984741211,-5.00800124787159,2.251001278389168,-3.1932506163064005,0.4362506468239786,1.4599046507784266,80.25756553742997,39.94570194248841,1.8147506315651896,9,0.15999984741209516,0.48999786376953125,-9.025001525878906,-9.025001525878906,-1.7699966430664062,3,-0.002252000905872964,1.4324332683801924,92.9499969482422,-2.490934816684931,92.52999877929688,1.3132457027299962,92.75,-0.002252000905872964
12257,2021-09-24,92.3000030517578,93.0199966430664,92.08000183105469,92.91999816894531,1616800.0,-0.010187634833696557,1.292692457991403,-3.8748807934389595,19.83372975421905,33.157208509100265,0.6628457768162974,2.648264586666258,-4.1389826293652305,-6.217750509998098,24.163545608729624,1.1699981689453125,-1.140959791105118,-2.2279972076416215,-6.003026730457776,1.5470323151745333,-4.115511969049692,-0.3404824462335512,2.076910859284581,35.02316947114474,-0.19087667430952138,1.8875147614080745,9,0.5399971008300781,1.9649963378906392,-7.007505416870103,-7.850006103515611,0.599998474121108,4,-0.0009751242070346056,-3.1765101875953685,93.25,1.4324332683801924,92.9499969482422,-2.490934816684931,92.52999877929688,-0.0009751242070346056
12258,2021-09-27,90.81999969482422,92.19000244140624,90.62999725341795,91.94000244140624,2065100.0,-0.016034705395444715,-1.079996337909212,1.806470269738073,17.67194400264809,30.698242305569075,1.8270576672759518,4.056661291017349,-2.550355414827976,-4.818578401507253,22.955432839831705,1.6700057983398438,-1.6007103078000853,-3.5305004119873047,-7.654517523738832,0.5935166997642227,-5.592508967863068,-1.468491856111541,3.2572225504557224,6.168906767863857,-23.842842613799622,2.0620085558757673,9,1.529998779296875,3.539997100830078,-3.605001449584961,-5.420001983642578,2.410003662109375,0,-0.036776000320565605,1.292692457991403,92.3000030517578,-3.1765101875953685,93.25,1.4324332683801924,92.9499969482422,-0.036776000320565605
12259,2021-09-28,89.70999908447266,90.70999908447266,89.41000366210938,90.25,2383100.0,-0.012221984299509048,-1.280710208069816,0.4821424922173616,16.19785222503093,27.787734107268815,2.767157901815281,4.949444956284594,-1.27791382011155,-3.7598000574099473,21.472598245068603,1.4099960327148438,-1.905438823957283,-4.341500854492182,-8.90076366729744,0.21776195831307632,-6.621132260894811,-2.0618694480895527,3.953556161783851,6.976645156482597,-18.28080776590523,2.2796314064026317,9,1.8500022888183594,4.040000915527344,-0.9699993133544922,-3.2900009155273438,4.410003662109389,1,-0.006353803373551403,-1.079996337909212,90.81999969482422,1.292692457991403,92.3000030517578,-3.1765101875953685,93.25,-0.006353803373551403
12260,2021-09-29,89.73999786376953,89.98999786376953,89.27999877929688,89.43000030517578,1542000.0,0.0003343972756997271,-1.3278635215248769,-0.5740685796634595,18.640327394894996,25.202356501863076,2.4509159912369967,4.6689459725116365,-1.1633731935075957,-3.843602071162252,19.9135946110028,0.7099990844726562,-2.1199888372073303,-4.000502014160162,-8.85089381664848,0.8498897883281558,-6.425697915404328,-1.575306112915996,3.3280601607063716,10.383725796479457,-15.06957578983203,2.425195901244162,9,1.7550010681152344,3.9449996948242188,-0.8474998474121094,-3.2900009155273438,1.7400054931640625,2,0.01905503816780274,-1.280710208069816,89.70999908447266,-1.079996337909212,90.81999969482422,1.292692457991403,92.3000030517578,0.01905503816780274
12261,2021-09-30,89.97000122070312,90.81999969482422,89.80000305175781,89.9000015258789,2086600.0,0.0025629971295826337,-6.555624629122043,0.2258072455207718,22.133027924280015,23.22605492845238,1.994882623582285,4.123458266301043,-1.1877351323560106,-4.113364784457261,18.543839771559515,1.0800018310546875,-2.175200414855624,-3.4359985351562443,-8.360807463831833,1.4888103935193442,-5.898402999494039,-0.9735940708184501,2.4919673245441345,18.449273677145868,-9.034727127193037,2.4624044643377934,9,1.5249977111816406,3.714996337890625,-0.9275016784667969,-3.3700027465820312,0.519996643066392,3,0.020451220550469884,-1.3278635215248769,89.73999786376953,-1.280710208069816,89.70999908447266,-1.079996337909212,90.81999969482422,0.020451220550469884
12262,2021-10-01,89.8499984741211,90.83000183105469,88.4800033569336,90.05000305175781,2088300.0,-0.0013338084356323554,1.6704495701968467,-2.8572207084468664,23.91574198464474,22.13459154086981,1.9236960022783478,3.8136438876161947,-0.8279749526593605,-4.045878799540631,16.969907029465585,2.3499984741210938,-2.3151679562110132,-3.159001159667966,-7.871331596278949,1.5533292769430176,-5.515166377973458,-0.8028359413624742,2.102854908574102,36.927101220086634,6.363671166561328,2.3561652183054917,10,1.2450027465820312,3.4350013732910156,-0.8074989318847656,-3.25,1.1699981689453125,4,0.018141401341058128,-6.555624629122043,89.97000122070312,-1.3278635215248769,89.73999786376953,-1.280710208069816,89.70999908447266,0.018141401341058128
12263,2021-10-04,89.81999969482422,90.6500015258789,89.30000305175781,89.69000244140625,1371700.0,-0.0003338762360192149,-1.967042548731922,-0.649971390425329,28.849022434289154,21.90412271990084,1.6699827235078004,3.4237649537775354,-0.49785233807091345,-4.024875435523768,15.234753864254907,1.3499984741210938,-2.431909670895479,-2.811000061035159,-7.252080973765061,1.6300808516947427,-5.031540517400117,-0.5904596046702011,1.5077406832338909,57.02115778572101,22.61001926161817,2.220540456364954,10,1.2750015258789062,3.4650001525878906,-0.7775001525878906,-3.220001220703125,1.4599990844726562,0,0.03429082433221353,1.6704495701968467,89.8499984741211,-6.555624629122043,89.97000122070312,-1.3278635215248769,89.73999786376953,0.03429082433221353
12264,2021-10-05,91.48999786376952,92.0,89.62999725341797,89.94000244140625,1614100.0,0.018592720714978306,-1.1843284920207997,11.923293620517526,38.97435546313329,23.045430970468885,-0.18221562293459215,1.3969409043606618,-1.8798515524172643,-5.704308644938678,13.86229603147577,2.3700027465820312,-2.462559251099094,-0.8690017700195511,-4.8432874513602115,3.1052839113211093,-2.8561446106898813,1.118141070650779,-3.0099945068359233,85.51128913048622,47.62614682199674,1.9871428406703266,10,-0.39499664306639204,1.7950019836425923,-2.197498321533189,-4.889999389648423,-0.23999786376951704,1,0.019018532449361025,-1.967042548731922,89.81999969482422,1.6704495701968467,89.8499984741211,-6.555624629122043,89.97000122070312,0.019018532449361025
12265,2021-10-06,92.4499969482422,92.75,91.16000366210938,91.58000183105469,1827900.0,0.010492940287332164,1.1632585272685751,0.5612888300412132,48.19275336474568,26.045417171987324,-1.3640420055345999,0.10940111467598967,-2.5331467460133155,-6.678475173868577,12.247390794773935,1.589996337890625,-2.4479186710597105,0.3024974822998132,-3.114752381628108,3.7197473462277344,-1.4061274496641545,2.011122414263781,-3.899593658447273,92.97416188265764,49.94144543974241,1.7086249319639617,10,-1.6999969482422017,0.8350028991699077,-2.524997711181655,-5.384998321533217,-0.7899932861328267,2,0.018063881595093978,-1.1843284920207997,91.48999786376952,-1.967042548731922,89.81999969482422,1.6704495701968467,89.8499984741211,0.018063881595093978
12266,2021-10-07,91.91000366210938,93.26000213623048,91.72000122070312,92.93000030517578,1759000.0,-0.005840922703709173,-1.1999989100877038,-1.1724165146625316,47.337295202598874,29.101368888473978,-1.1556448915543882,0.3897857325080736,-1.6880125168225675,-6.148428618112334,11.579064836184827,1.540000915527358,-2.404808259390194,-0.059996032714849434,-3.1008481004084274,2.9808560349787285,-1.5804220665616384,1.4604300011319395,-3.1916165039062463,71.75734688535454,25.2467196448124,1.5204260338467888,10,-1.0400009155273438,1.3749961853027344,-1.6975021362304688,-4.820003509521484,1.6599960327148438,3,-0.004678492960968672,1.1632585272685751,92.4499969482422,-1.1843284920207997,91.48999786376952,-1.967042548731922,89.81999969482422,-0.004678492960968672
12267,2021-10-08,91.4000015258789,92.51000213623048,91.12000274658205,91.95999908447266,1062900.0,-0.0055489295605448685,-1.4821525885559212,0.5490190211903391,42.123695903184164,31.81823021075576,-0.8791898789263257,0.6636721651335904,-0.8673464222086125,-5.626211828573517,11.145336309191546,1.3899993896484375,-2.3962077723178083,-0.39849815368651775,-3.1315031222827088,2.3345068149096733,-1.7650006379846133,0.9680043306115778,-2.4091174689941397,53.030276758277026,6.299707639674878,1.366502484298097,10,-0.529998779296875,1.8849983215332031,-0.3325042724609375,-4.0050048828125,4.479995727539048,4,-0.009956276224478255,-1.1999989100877038,91.91000366210938,1.1632585272685751,92.4499969482422,-1.1843284920207997,91.48999786376952,-0.009956276224478255
12268,2021-10-11,90.94000244140624,91.9000015258789,90.94000244140624,91.2300033569336,1076400.0,-0.005032812656380781,-5.620662439819501,0.5178610354223687,40.97618173378684,34.571377933950856,-0.447430355609427,0.9253895521842992,-0.0914323039093432,-5.1369093109259865,11.187607141891261,0.9599990844726705,-2.383177485349094,-0.7024974822998189,-3.2412571515613564,1.8362621869617186,-1.9718773169305877,0.5668823523309499,-1.6929712997607282,36.08824864646683,-10.68529784316322,1.2693798346307688,10,-0.06999969482420454,2.3449974060058736,0.9024963378906392,-3.040004730224595,5.939994812011719,0,0.0008796371180186391,-1.4821525885559212,91.4000015258789,-1.1999989100877038,91.91000366210938,1.1632585272685751,92.4499969482422,0.0008796371180186391
12269,2021-10-12,90.45999908447266,91.37999725341795,90.19000244140624,91.02999877929688,1844900.0,-0.005278242182177761,-1.144148354858388,1.9655099839519177,35.96393972522141,36.49622374843157,0.1677938842202451,1.2995391104348073,0.6889804809178486,-4.6534082451966725,12.246634181054466,1.1899948120117188,-2.288843201520905,-1.073000717163083,-3.6177009414068806,1.4716995070807144,-2.345350829284982,0.19934939495881565,-0.9721896831520525,8.794679801486996,-32.36831745166633,1.2723501121218992,10,0.410003662109375,2.5050010681152344,1.5449981689453125,-2.44000244140625,4.599998474121108,1,0.009064776731409152,-5.620662439819501,90.94000244140624,-1.4821525885559212,91.4000015258789,-1.1999989100877038,91.91000366210938,0.009064776731409152
12270,2021-10-13,90.77999877929688,91.5,90.19000244140624,91.0500030517578,1540900.0,0.003537471789330837,1.239315570510086,0.4736919596846266,36.10797868232027,38.04899605488049,0.012105466640406348,0.8307485505183649,0.7099283566961674,-4.9600303648189765,13.333030533245715,1.3099975585937642,-2.0112764782095383,-0.6315010070800753,-3.0688446957519204,1.8058426815917699,-1.8501728514159907,0.5871708372558402,-1.0658578138816779,19.21812366578804,-16.29743464405183,1.2186718443359204,10,0.09000396728515625,2.0750045776367188,1.2249984741210938,-2.7600021362304688,3.44000244140625,2,0.005177365356060282,-1.144148354858388,90.45999908447266,-5.620662439819501,90.94000244140624,-1.4821525885559212,91.4000015258789,0.005177365356060282
12271,2021-10-14,92.0199966430664,92.20999908447266,89.13999938964844,89.22000122070312,1569500.0,0.013659372994531571,-1.0743247597126604,-10.370189319017218,48.47491067874191,40.77779257644684,-1.0130532835345747,-0.4919668583942496,-0.12222786582651679,-6.1845735028304745,14.629439454394767,3.0699996948242188,-1.5484679285855378,0.6449970245361385,-1.7289892112702034,3.0189832603424804,-0.5419960933670325,1.8319901424393095,1.2400054931640767,85.45978950132742,47.82137552562295,1.1869931179031699,10,-0.8199958801269531,0.4000053405761719,0.0025005340576171875,-4.0,3.6800003051757955,3,-0.0039121168668739825,1.239315570510086,90.77999877929688,-1.144148354858388,90.45999908447266,-5.620662439819501,90.94000244140624,-0.0039121168668739825
12272,2021-10-15,91.3000030517578,92.51000213623048,91.05999755859376,92.3000030517578,1460700.0,-0.007824316643928686,1.0422626019491774,-0.3571434410260462,52.85037943141909,43.444610020572384,-0.07347265309556406,0.15235391980807833,0.9492334275167167,-5.433355783638476,15.360001322020448,1.4500045776367188,-1.1563219598743757,-0.02199668884279049,-2.350281278382454,2.306287900696873,-1.1861389836126222,1.1421456059270412,1.8775990295410452,64.09501191950359,21.547459983166092,1.164142294769834,10,-0.10000228881834516,0.7949981689453267,0.7724952697754048,-3.280006408691392,3.659996032714858,4,0.024863051119281554,-1.0743247597126604,92.0199966430664,1.239315570510086,90.77999877929688,-1.144148354858388,90.45999908447266,0.024863051119281554
12273,2021-10-18,90.11000061035156,90.9499969482422,90.04000091552734,90.61000061035156,1347900.0,-0.013033980302625259,-1.8437403142360314,0.5,52.35295226418192,44.931120776244455,1.2985487575048182,1.1957395078758992,2.340341042673913,-4.1607711991522365,16.31529107209965,1.2600021362304545,-0.8424148308568249,-1.0799991607666044,-3.3663704838796065,1.2063721623463977,-2.2231848223231054,0.06318650078989663,2.9868494171142714,28.783395553221087,-17.50918486274605,1.1431856615565041,10,1.0900001525878906,1.8500022888183594,2.0324974060058594,-2.0900039672851562,4.0,0,0.0640328110529782,1.0422626019491774,91.3000030517578,-1.0743247597126604,92.0199966430664,1.239315570510086,90.77999877929688,0.0640328110529782
12274,2021-10-19,90.63999938964844,90.72000122070312,89.68000030517578,90.02999877929688,1024400.0,0.0058816865576183375,1.7012860907991993,-1.220001220703125,55.000012715668305,45.68748292634697,0.7099575312518596,0.5448199500618074,1.953730389088122,-4.610814117545601,17.623651737446025,1.0400009155273438,-0.5282216339911798,-0.45550041198730185,-2.6635666711014494,1.7525658471268457,-1.5595335415443685,0.6485327175697648,2.377713625061048,44.51034948031848,-6.0632026436711755,1.1040331295570733,10,0.5600013732910156,0.7500038146972656,2.2024993896484375,-2.6200027465820312,2.980003356933608,1,0.06884375447692426,-1.8437403142360314,90.11000061035156,1.0422626019491774,91.3000030517578,-1.0743247597126604,92.0199966430664,0.06884375447692426
12275,2021-10-20,92.58000183105469,92.6500015258789,91.18000030517578,91.29000091552734,1482200.0,0.02140338100694872,1.055945324462608,2.1147534832528705,62.18488652067985,47.33721529502264,-1.3518230118371548,-1.5012950188263119,0.13490319234605863,-6.450944082036756,18.116596845700688,2.0100021362304688,-0.22779222828569345,1.5030017852783146,-0.6450272090017535,3.6510307795583827,0.42898728813827347,2.577016282418356,0.36015691115358095,98.00570791391614,41.57713639380944,1.0740144971400372,10,-1.6850013732910156,-1.3050003051757812,0.8324966430664062,-4.560005187988281,2.119995117187514,2,0.026787596440802863,1.7012860907991993,90.63999938964844,-1.8437403142360314,90.11000061035156,1.0422626019491774,91.3000030517578,0.026787596440802863
12276,2021-10-21,93.04000091552734,93.29000091552734,92.18000030517578,92.52999877929688,1192700.0,0.004968665752589807,1.1980163616174282,0.3953502126174719,64.43441613318379,49.816184209467046,-1.826780868903782,-2.084717940549197,-0.21896594133009728,-6.808339882188676,18.74382775472123,1.1100006103515625,-0.09311698474752461,1.9735008239746037,-0.1314244425615243,4.078426090510732,0.9210381907065397,3.0259634572426677,-3.9000015258789062,93.07479341462899,32.76750059494482,1.052462633268067,10,-1.8250007629394531,-1.9449996948242188,0.8774986267089844,-5.0200042724609375,1.7699966430664205,3,0.012682720266169456,1.055945324462608,92.58000183105469,1.7012860907991993,90.63999938964844,-1.8437403142360314,90.11000061035156,0.012682720266169456
12277,2021-10-22,92.20999908447266,93.55999755859376,92.0999984741211,92.98999786376952,1741400.0,-0.008920913831549249,-1.919998168945341,-1.529402964979702,60.08439340150216,51.93931883921319,-0.9720156409863989,-1.3299942034194885,0.7126108572029324,-5.872972948713084,18.828197041825607,1.4599990844726705,-0.13737935203188556,1.1479991912841854,-0.9461796907526718,3.2421780733210426,0.10090975026575677,2.195088632302614,-2.986999664306637,65.20620026388262,4.298035713170634,1.0470894410184273,10,-0.8600006103515625,-1.1149978637695312,1.8299999237060547,-4.19000244140625,1.2399978637695455,4,0.0378483667543732,1.1980163616174282,93.04000091552734,1.055945324462608,92.58000183105469,1.7012860907991993,90.63999938964844,0.0378483667543732
12278,2021-10-25,87.4800033569336,92.06999969482422,87.37999725341797,91.97000122070312,2940900.0,-0.05129590906085968,1.0000032534767467,5.756416526468277,36.55265719072282,52.00473189093557,3.5934551643523776,3.3064721494643834,5.516135935426959,-1.0889559606742125,18.917337831914903,4.8300018310546875,-0.2585386610833922,-3.414996719360346,-6.0526147023629875,-0.7773787363577043,-4.733805710861674,-2.096187727859018,6.0799942016601705,1.6182216598253103,-53.85716558696399,1.3188089915013221,10,2.9899940490722656,3.0649948120117188,6.179994583129883,0.5399932861328125,3.4300003051757812,0,0.0855052062243229,-1.919998168945341,92.20999908447266,1.1980163616174282,93.04000091552734,1.055945324462608,92.58000183105469,0.0855052062243229
12279,2021-10-26,89.13999938964844,89.73999786376953,86.81999969482422,87.9000015258789,2611700.0,0.018975719810409464,1.3934462110907868,-0.27616892065255993,39.397819779944754,52.37026979067162,1.9294259376607101,1.6881352268125198,3.937901798704189,-2.6714767397580346,18.546007636797373,2.9199981689453125,-0.2584662622029441,-1.7265007019042997,-4.42953763107289,0.9765362272642903,-3.078019166488602,-0.3749822373199976,4.419998168945327,34.421371367122205,-15.636896002260855,1.3515184645842964,10,1.0499992370605469,1.125,4.465000152587891,-1.1200027465820312,4.44000244140625,1,0.05575500622316887,1.0000032534767467,87.4800033569336,-1.919998168945341,92.20999908447266,1.1980163616174282,93.04000091552734,0.05575500622316887
12280,2021-10-27,91.4499969482422,91.66000366210938,89.4000015258789,89.4000015258789,2260500.0,0.025914264913737606,-1.2048850564018205,1.653224962929704,48.67661971089059,52.392681905354806,-0.30791867638940573,-0.5135130293600838,1.7278781378193884,-4.8709387371668385,17.715660451354797,2.5200042724609375,-0.1541500394062183,0.49799690246582884,-2.162857630287661,3.1588514352193187,-0.8324303639109161,1.8284241688425737,1.8404006958007812,68.69434303987329,20.497641886402725,1.330427266376742,10,-1.2599983215332173,-1.1849975585937642,1.9375019073486186,-3.4300003051757955,1.780006408691392,2,0.023728877755654798,1.3934462110907868,89.13999938964844,1.0000032534767467,87.4800033569336,-1.919998168945341,92.20999908447266,0.023728877755654798
12281,2021-10-28,91.80999755859376,93.06999969482422,91.3000030517578,91.70999908447266,1431100.0,0.003936584170203039,-2.8478583571753484,0.04877985239880524,51.189774567398025,52.20817025379691,-0.7832024004737406,-0.7679721691215917,1.4315418629098104,-5.104893448762638,17.199648001036195,1.7699966430664205,0.060481948035985056,0.7659976959228629,-1.8790873678625672,3.411082759708293,-0.556544835969845,2.088540227815571,-4.9899978637695455,74.03560007923711,25.357678555839442,1.3225425318927149,10,-1.6199989318847798,-1.5449981689453267,1.6650009155273295,-3.790000915527358,0.870002746582017,3,0.031478046688804495,-1.2048850564018205,91.4499969482422,1.3934462110907868,89.13999938964844,1.0000032534767467,87.4800033569336,0.031478046688804495
12282,2021-10-29,91.4800033569336,92.36000061035156,91.05999755859376,91.4800033569336,1312400.0,-0.0035943166369171164,-2.095202630288349,0.0,51.57895159523661,52.122170179469656,-0.47493444663294326,-0.32633204141592387,1.7649725509580492,-4.654442504613172,16.117054909358668,1.3000030517577983,0.25470942047763856,0.35450325012206463,-2.235553451549066,2.9445599517931953,-0.9405251007135007,1.64953160095763,-4.535003662109375,74.56005859375,23.286248639558522,1.2950283508355673,10,-1.2900047302246094,-1.2900047302246094,2.0949954986572266,-3.4600067138671875,1.969993591308608,4,0.036401334493477266,-2.8478583571753484,91.80999755859376,-1.2048850564018205,91.4499969482422,1.3934462110907868,89.13999938964844,0.036401334493477266
12283,2021-11-01,92.9000015258789,93.30999755859376,91.08000183105469,91.45999908447266,1859200.0,0.015522497997784379,-1.027271655372848,100.0,56.76276444934649,52.318031483211676,-1.6288414565924683,-1.585017818170769,0.2963155406960709,-5.9374782259292544,14.813537435000868,2.2299957275390767,0.259395507725273,1.6205013275146456,-1.0086900052959038,4.249692660325195,0.305905661109378,2.935096993919913,-5.832501831054685,93.68264764764156,35.505614561892614,1.3145956664052711,11,-2.710002899169922,-2.710002899169922,0.6524982452392578,-4.8800048828125,1.0400009155273295,0,0.005920295084280269,-2.095202630288349,91.4800033569336,-2.8478583571753484,91.80999755859376,-1.2048850564018205,91.4499969482422,0.005920295084280269
12284,2021-11-02,93.2300033569336,93.54000091552734,91.77999877929688,92.6500015258789,1684300.0,0.0035522263254512687,1.9333443535979045,0.40277836646462933,56.78672373995444,51.71823561868663,-1.7353004324501882,-1.8740631941137451,-0.08660610346093733,-6.144293039246861,14.354338844415135,1.7600021362304688,0.2804718222448628,1.8635028839111385,-0.9064048061766385,4.6334105739989155,0.47854903886724287,3.248456728955034,-5.912803747558584,92.51213516193117,28.192286649585952,1.384953845043889,11,-3.0400047302246094,-3.0400047302246094,0.12499427795410156,-5.2100067138671875,-0.6100006103515483,1,-0.024884689598712484,-1.027271655372848,92.9000015258789,-2.095202630288349,91.4800033569336,-2.8478583571753484,91.80999755859376,-0.024884689598712484
12285,2021-11-03,94.12000274658205,94.41999816894531,92.97000122070312,92.97000122070312,1540500.0,0.009546276494714512,-1.521730477068724,1.9827549919760314,55.932226768254125,50.77354791147222,-2.664028960586606,-2.7748004861199576,-1.0093137523382012,-6.898133021561009,14.316099126736791,1.4499969482421875,0.4300560709855006,2.6700019836425923,-0.32867176163723855,5.668675728922423,1.170665111002677,4.169338856282508,-6.429435058837896,91.07156643248707,28.21022973323368,1.499336872639919,11,-3.50000381469728,-3.50000381469728,-1.4650020599365376,-6.100006103515639,-0.6200027465820455,2,-0.005737366125894705,1.9333443535979045,93.2300033569336,-1.027271655372848,92.9000015258789,-2.095202630288349,91.4800033569336,-0.005737366125894705
12286,2021-11-04,91.4800033569336,93.1500015258789,90.0,91.77999877929688,2064000.0,-0.02804929146418156,1.0723688008051016,-0.26086523853435883,50.45871666658245,49.704028274258924,-0.30015037898354535,-0.17778237586480827,1.5617902437128635,-4.1405738627912,14.920301150760032,4.1200027465820455,0.45968441234960267,0.05150260925293537,-2.9394403003633727,3.0424455188692434,-1.4439688455552186,1.5469740640610894,-3.2510812306933445,33.48425271603105,-28.01394165995014,1.495471454808155,11,-0.8600044250488281,-0.8600044250488281,1.109994888305664,-3.4600067138671875,2.1800003051757812,3,0.019129863749260068,-1.521730477068724,94.12000274658205,1.9333443535979045,93.2300033569336,-1.027271655372848,92.9000015258789,0.019129863749260068
12287,2021-11-05,90.48999786376952,92.4000015258789,90.47000122070312,91.22000122070312,1659800.0,-0.010822097254427399,-4.013009660639089,2.433381653569387,50.978366216615946,51.30688483269149,0.4695982353412518,0.7805727409128025,2.4812593883324183,-3.0228820747494183,15.239483055512693,1.9300003051757812,0.20814070059394396,-0.8930027008056811,-3.913314036970519,2.1273086353591566,-2.4031583688881,0.6171529672767377,-1.765789654112865,11.085929112193252,-52.297043760787105,1.5101556680824195,11,0.13000106811524859,0.13000106811524859,2.1000003814697408,-2.470001220703111,1.8300018310547017,4,0.024201596785351498,1.0723688008051016,91.4800033569336,-1.521730477068724,94.12000274658205,1.9333443535979045,93.2300033569336,0.024201596785351498
12288,2021-11-08,91.0199966430664,91.56999969482422,89.86000061035156,91.2300033569336,1426800.0,0.00585698742191143,2.842697207125345,0.28767910705140376,50.97836621661599,52.593612214543846,0.5526747131806218,0.27075600577950354,1.8834941433898678,-3.412034486932555,15.563086853155006,1.7099990844726562,-0.12385362660363342,-0.3670036315917997,-3.385055887819391,2.6510486246357914,-1.8760297597056024,1.142022496522003,-1.8401252366666654,25.438523109046862,-38.66564837259593,1.5090261281137984,11,0.8900032043457031,-0.3999977111816406,1.170003890991211,-3.0,0.8400039672851562,0,0.026697433473932275,-4.013009660639089,90.48999786376952,1.0723688008051016,91.4800033569336,-1.521730477068724,94.12000274658205,0.026697433473932275
12289,2021-11-09,91.27999877929688,92.77999877929688,90.98999786376952,91.11000061035156,1259700.0,0.0028565386268917248,-7.7316337923329215,-0.8094892102012643,46.3359533049833,52.33353816944304,0.7019749173847174,0.07940726866129921,1.5147955453192736,-3.516273094632254,15.300023242746757,1.790000915527358,-0.3591905802288977,-0.14800148010253622,-3.135150636412334,2.8391476762072614,-1.641576058257428,1.3455730980523555,-1.6809172318934884,31.140327394894996,-27.49097125837649,1.4935745781548986,11,0.8600006103515625,-0.6599998474121094,0.9100017547607422,-3.2600021362304688,1.05999755859375,1,0.029141144803703334,2.842697207125345,91.0199966430664,-4.013009660639089,90.48999786376952,1.0723688008051016,91.4800033569336,0.029141144803703334
12290,2021-11-10,91.25,91.86000061035156,90.73999786376952,90.73999786376952,1102600.0,-0.00032864570221358136,-3.3921492363155767,3.0000448792748347,44.82957262583993,51.62684906482548,0.7829569827345466,0.15433562200944095,1.4248040582861847,-3.3413985370523847,15.144563218763901,1.1200027465820455,0.17064705978147288,-0.201500320434576,-3.174546552180175,2.771545911311023,-1.6880234363073754,1.2850227954382234,-1.3899993896484375,42.24920981292916,-11.528469031506155,1.486523115872798,11,0.8899993896484375,-0.6300010681152344,0.9400005340576172,-3.2300033569335938,1.5400009155273438,2,0.015013728729666331,-7.7316337923329215,91.27999877929688,2.842697207125345,91.0199966430664,-4.013009660639089,90.48999786376952,0.015013728729666331
12291,2021-11-11,91.66000366210938,91.76000213623048,91.01000213623048,91.66999816894531,957400.0,0.004493190817636883,6.894635399934573,-0.019596990141666246,48.37183040059988,51.2705022654214,0.3905049300047807,-0.29936946368792405,0.8745337765189731,-3.630134977363909,14.450086010517914,0.75,0.5837315261461242,0.22650299072265057,-2.7363929729121423,3.1893989543574435,-1.2549449910947459,1.707950972540047,-1.4352032470703193,61.64397878399917,8.927264772032679,1.4814479818173962,11,0.4799957275390625,-1.0400047302246094,0.3574962615966797,-3.6400070190429688,-1.660003662109375,3,0.020074146458399555,-3.3921492363155767,91.25,-7.7316337923329215,91.27999877929688,2.842697207125345,91.0199966430664,0.020074146458399555
12292,2021-11-12,93.56999969482422,94.08000183105469,92.69000244140624,93.0,2680500.0,0.020837835003321148,-1.336143612758423,-57.03129770992366,71.64179023545385,52.923727352766655,-1.331912613897174,-2.1403186594296244,-1.1928553112185938,-5.403492328501869,13.7618844542306,2.4199981689453125,0.7170457221828315,2.0229991912841854,-1.0885492997919926,5.134547682360363,0.4672249457460964,3.5787734368222743,-3.0095834594726654,87.91464481743697,27.547330260672446,1.5557742455380918,11,-1.4300003051757812,-2.950000762939453,-1.4924983978271484,-5.5500030517578125,-3.5800018310546875,4,0.0009618891480036584,6.894635399934573,91.66000366210938,-3.3921492363155767,91.25,-7.7316337923329215,91.27999877929688,0.0009618891480036584
12293,2021-11-15,95.87999725341795,95.9800033569336,93.61000061035156,93.62000274658205,1608500.0,0.02468737379638486,-1.0789508907657508,3.964904766366349,72.89402445035407,54.71342743169995,-3.547836888017457,-4.211820762259663,-3.6234309895110215,-7.570653774452779,12.810152423754104,2.410003662109375,0.8396741729942505,4.044496917724601,0.45992513424404535,7.629068701205156,2.252211025984323,5.836782809464879,-5.010814463378907,98.0914885748478,33.01941549665749,1.7922858917402769,11,-2.9599952697753764,-4.479995727539048,-3.8024959564208842,-7.860000610351548,-5.8499984741210795,0,-0.03712972111570256,-1.336143612758423,93.56999969482422,6.894635399934573,91.66000366210938,-3.3921492363155767,91.25,-0.03712972111570256
12294,2021-11-16,96.87999725341795,97.61000061035156,95.56999969482422,95.93000030517578,1353100.0,0.010429704095181958,-1.4431175476266618,0.4203536536786589,70.24609213876266,56.30385691731201,-4.442849900475764,-4.975460823033259,-4.720368115351718,-8.433006966679812,11.842824918785022,2.0400009155273438,1.023384997359102,4.732497024536116,0.5497169464983216,8.91527710257391,2.641106985517226,6.823887063555006,-5.499732406689446,89.37404563197884,23.73734845305978,2.0913900390188958,11,-3.144996643066392,-4.664997100830064,-4.802495956420884,-8.860000610351548,-6.8799972534179545,1,-0.051816647247987846,-1.0789508907657508,95.87999725341795,-1.336143612758423,93.56999969482422,6.894635399934573,91.66000366210938,-0.051816647247987846
12295,2021-11-17,95.05999755859376,96.93000030517578,94.75,96.9000015258789,1858300.0,-0.018786124550183914,1.2947353204543903,-1.9368525032525559,60.92804662808354,57.46711580192324,-2.7664068840658587,-3.120109407969423,-3.012393255101969,-6.469537218980591,12.057756521657199,2.1800003051757812,0.952113085834327,2.7884975433349695,-1.5906972331678162,7.167692319837755,0.5989001550835837,4.978094931586355,-2.9321644202304924,61.3635811923823,-3.0780800855757775,2.1895973882513906,11,-1.3249969482422017,-2.8449974060058736,-3.1424961090088033,-7.040000915527358,-3.1399993896484517,2,-0.02861352083484503,-1.4431175476266618,96.87999725341795,-1.0789508907657508,95.87999725341795,-1.336143612758423,93.56999969482422,-0.02861352083484503
12296,2021-11-18,94.22000122070312,95.6500015258789,93.75,95.05999755859376,1560600.0,-0.008836486003198973,-1.1348346391893978,0.45651876453833024,58.907666947601705,58.34814921647721,-1.6727787078593082,-2.305375528632581,-2.2571619889409362,-5.485666626224656,12.51846758518018,1.9000015258789062,0.8333863777098571,1.8895011901855412,-2.5644465798861944,6.343448960257277,-0.3374726948503195,4.116475075221402,-1.4343079857012526,31.097547738007936,-30.739665123822792,2.226973885035865,11,-0.4850006103515625,-2.0050010681152344,-2.3574981689453125,-6.200004577636719,0.08000183105467329,3,-0.01517724778867402,1.2947353204543903,95.05999755859376,-1.4431175476266618,96.87999725341795,-1.0789508907657508,95.87999725341795,-0.01517724778867402
12297,2021-11-19,95.6999969482422,96.87999725341795,94.41000366210938,94.41000366210938,3351600.0,0.01570787209047375,-2.8294673590328734,-1.535712988192543,59.06734573571553,59.24692471859938,-2.610542795743612,-3.700215369149859,-3.7861629789563693,-6.801981385625396,13.328803188935318,2.6599960327148295,0.6986438375779755,3.19499702453615,-1.5057045077461595,7.895698556818459,0.8446462583949881,5.545347790677312,-2.3353868281983665,52.24990844726598,-5.329431595126202,2.350350766141157,11,-1.5249977111816548,-3.484996795654311,-3.889995574951186,-7.6800003051757955,-0.46999359130860796,4,-0.05956109853718128,-1.1348346391893978,94.22000122070312,1.2947353204543903,95.05999755859376,-1.4431175476266618,96.87999725341795,-0.05956109853718128
12298,2021-11-22,94.95999908447266,96.38999938964844,94.83999633789062,95.6999969482422,1078900.0,-0.007732475312091869,-2.1632606986321634,-0.5736447404218119,55.45740292372044,60.260419120681284,-1.4001183221607505,-2.499239748049291,-3.0799562628652666,-5.922818921283351,12.109899890840707,1.5500030517578125,0.8689819898258975,2.0809993743896484,-2.0975861161472977,6.259584864926595,-0.008293370878817541,4.170292119658114,-1.2099990844726562,31.34712158406761,-20.912363495456514,2.0892927452684726,11,-0.7849998474121094,-2.7449989318847656,-3.312498092651367,-6.94000244140625,0.48999786376954546,0,-0.05233783981276163,-2.8294673590328734,95.6999969482422,-1.1348346391893978,94.22000122070312,1.2947353204543903,95.05999755859376,-0.05233783981276163
12299,2021-11-23,94.11000061035156,95.26000213623048,93.91999816894531,94.6500015258789,1138100.0,-0.008951121338627743,-1.9130337432725228,0.7297330735207556,49.96836767045622,60.831396347860874,-0.11897976143600886,-1.325783840237392,-2.2288673523673026,-4.928244155437142,10.481010122028783,1.3400039672851705,1.106210292058293,0.9825008392333956,-2.8354052704655004,4.800406948932292,-0.9264522156160524,2.8914538940828436,3.5,11.32077282400332,-34.54091404549792,1.9089530548494507,11,0.20000076293945312,-1.8950004577636719,-2.529998779296875,-6.090003967285156,2.1599960327148438,1,-0.043353541649067906,-2.1632606986321634,94.95999908447266,-2.8294673590328734,95.6999969482422,-1.1348346391893978,94.22000122070312,-0.043353541649067906
12300,2021-11-24,93.62000274658205,94.33999633789062,93.3000030517578,94.2300033569336,1112200.0,-0.005206650309123706,1.5060484612273755,1.1296288447138012,57.8330937276941,61.88264782864912,0.8298219571827161,-0.70080993199619,-1.7615035448823022,-4.298883628131691,9.763152186787787,1.0399932861328267,1.320024278476808,0.3840026855468892,-3.355713902324581,4.123719273418359,-1.485855608388846,2.2538609794826243,3.9161978149413983,8.93855343888136,-36.89886316329515,1.869858293935737,11,1.5299987792968608,-1.4050025939941548,-2.3250007629394673,-3.9150047302246236,-0.3600006103515625,2,-0.03866697970925026,-1.9130337432725228,94.11000061035156,-2.1632606986321634,94.95999908447266,-2.8294673590328734,95.6999969482422,-0.03866697970925026
12301,2021-11-26,94.6999969482422,96.44000244140624,92.38999938964844,92.8499984741211,2054200.0,0.01153593430864941,-1.924193472866029,-3.0327813492759277,65.30911306337634,61.17901703175162,0.25300592973040636,-1.6371278012970265,-2.8372194268637685,-5.243795576916412,10.001169043792302,4.050003051757798,1.674401041886398,1.3194969177246207,-2.4115458227598907,5.050539658209132,-0.5460244525176279,3.1850182879668694,2.6667557128906196,51.4476315731348,1.1642205079172356,1.865521370242254,11,0.3000030517577983,-2.484996795654311,-3.6149959564209126,-3.049999237060561,-4.689994812011733,4,-0.029355848668255802,1.5060484612273755,93.62000274658205,-1.9130337432725228,94.11000061035156,-2.1632606986321634,94.95999908447266,-0.029355848668255802
12302,2021-11-29,94.80999755859376,96.66000366210938,94.66000366210938,95.52999877929688,1732200.0,0.001161569312527977,-2.921610866768393,-0.3891901700325277,64.21607990444075,60.21480097109458,0.37704711482564335,-1.5651060471461875,-2.929002521597724,-5.256141781334279,10.182512827600966,2.0,2.1007484189240273,1.2629978179931811,-2.407664310176429,4.933659946162791,-0.572333246091631,3.0983288820779933,2.2581499062499972,56.67437347903649,3.114069273602567,1.8353310640848062,11,0.1900024414062358,-2.5949974060058736,-3.6549968719482564,-2.149997711181655,-3.3899993896484517,0,-0.0053791216113130425,-1.924193472866029,94.6999969482422,1.5060484612273755,93.62000274658205,-1.9130337432725228,94.11000061035156,-0.0053791216113130425
12303,2021-11-30,93.4499969482422,95.08000183105469,92.9499969482422,93.83000183105469,3194100.0,-0.014344485237551718,-2.086952675807208,0.5277836646462841,57.51906294181036,58.80068661587766,1.5154707962057898,-0.17053173827207502,-1.5787848853871367,-3.797420121074154,10.551648987262094,2.130004882812486,2.4221051653677392,-0.12450256347655397,-3.782976225214398,3.53397109826129,-1.953739394345476,1.704734267392368,3.337461632089841,24.82427395752591,-30.267799508528547,1.8292368308689209,11,1.2100028991699077,-1.234996795654311,-2.2274971008300923,-0.5449981689453267,-1.8899993896484375,1,0.01904768824847869,-2.921610866768393,94.80999755859376,-1.924193472866029,94.6999969482422,1.5060484612273755,93.62000274658205,0.01904768824847869
12304,2021-12-01,90.91000366210938,95.1500015258789,90.87000274658205,93.7699966430664,1945700.0,-0.027180239369505976,-1.9115689332582688,7.526200610344001,48.99646723318242,57.47495557199976,3.4861718118032883,2.3049154988098053,0.9288011609633173,-1.1719944915129759,10.971125367539544,4.279998779296861,2.1380956714199897,-2.5484958648681584,-6.395238325087661,1.298246595351344,-4.47186709497791,-0.6251246347584072,5.75,0.6908619896770157,-53.71138152362138,1.9233712301097505,12,2.964996337890625,1.3049964904785156,-0.40250587463378906,1.8249931335449219,-0.40000152587889204,2,0.04993942474149371,-2.086952675807208,93.4499969482422,-2.921610866768393,94.80999755859376,-1.924193472866029,94.6999969482422,0.04993942474149371
12305,2021-12-02,93.58000183105469,93.8499984741211,90.80999755859376,91.19000244140624,1561000.0,0.029369684978443722,1.075091136339955,-0.8356661731556744,55.000003973649925,57.040770797116224,0.6528083011408796,-0.4296403488242504,-1.7567866706794462,-3.7329817918902677,11.525772663477477,3.0400009155273295,1.6849218843293272,0.14850234985351562,-3.6862522127550506,3.983256912462082,-1.7688749314507675,2.0658796311577987,2.616801757812496,47.35045098151719,-5.882299735971728,1.917377281304283,12,0.2649955749511719,-0.07500076293945312,-3.3525028228759766,-1.1250038146972656,-3.6399993896484375,3,0.028745402429763978,-1.9115689332582688,90.91000366210938,-2.086952675807208,93.4499969482422,-2.921610866768393,94.80999755859376,0.028745402429763978
12306,2021-12-03,93.2300033569336,94.83999633789062,92.87000274658205,93.1999969482422,3471700.0,-0.003740099030484778,-4.7101692853748665,0.012554985922320978,49.03628985868295,55.92620903300149,0.9472173948353344,0.06133036961252003,-1.436437771889615,-3.2793717555368573,11.07957400628716,1.9699935913085795,1.195406730610486,-0.2889961242675838,-4.014569642912619,3.4365773943774514,-2.1517828835901014,1.5737906350549338,2.428119628906245,41.3675773241588,-7.169232498973784,1.8627867593225145,12,0.5049972534179688,0.5049972534179688,-3.002504348754883,-0.7750053405761719,-3.3800048828125,4,0.00032177172816383326,1.075091136339955,93.58000183105469,-1.9115689332582688,90.91000366210938,-2.086952675807208,93.4499969482422,0.00032177172816383326
12307,2021-12-06,92.68000030517578,94.02999877929688,92.5,93.86000061035156,1932300.0,-0.0058994211300423816,1.0131607346320064,-39.324942791780636,39.92442659338342,54.200322774075154,1.144097439247389,0.8261736169205847,-0.8924607623303302,-2.633492096926119,10.607713660881965,1.529998779296875,0.9341620624054343,-0.9484992980956974,-4.419242551962327,2.522243955770932,-2.6838709250290123,0.7868723288376174,2.493310137939446,43.08758150172346,0.785268872045684,1.7353716269333128,12,1.0550003051757812,1.0550003051757812,-2.4525012969970703,-0.22500228881835938,-1.7399978637695455,0,-0.028808784636961238,-4.7101692853748665,93.2300033569336,1.075091136339955,93.58000183105469,-1.9115689332582688,90.91000366210938,-0.028808784636961238
12308,2021-12-07,93.4499969482422,93.79000091552734,90.5199966430664,93.31999969482422,1407800.0,0.008308120851650669,7.074032909794761,-0.11016713542172996,39.04151227067301,52.9862277296548,0.15352662509943116,0.2609392396057757,-1.6119480318178745,-3.315094633457605,10.151963309210164,3.2700042724609375,0.7713326192163095,-0.30000267028806604,-3.549330031225054,2.949324690648922,-1.924666350756553,1.3246610101804208,1.3899993896484233,63.28287721796018,25.82217251408116,1.624663680468491,12,0.14000320434568891,0.2850036621093608,-3.2599983215332173,-0.9949989318847798,-2.4300003051757955,1,-0.021722834088707565,1.0131607346320064,92.68000030517578,-4.7101692853748665,93.2300033569336,1.075091136339955,93.58000183105469,-0.021722834088707565
12309,2021-12-08,93.94000244140624,94.20999908447266,92.76000213623048,93.5,1490700.0,0.005243504645970454,1.9591903464382738,3.3847056752152023,46.089396189984924,51.68137244768711,-0.4058036289065967,-0.02062516544233972,-2.0089247387984557,-3.681024970175727,10.219354547097051,1.4499969482421733,0.48926344910742614,0.05700263977048792,-2.9772760960223366,3.0912813755633124,-1.4601367281259172,1.574142007666893,0.38159393310547784,79.16680648004049,42.881918991412796,1.517139367896409,12,-0.35000228881834516,-0.2050018310546733,-3.7500038146972514,-1.485004425048814,-3.350006103515611,2,-0.025335371736837753,7.074032909794761,93.4499969482422,1.0131607346320064,92.68000030517578,-4.7101692853748665,93.2300033569336,-0.025335371736837753
12310,2021-12-09,92.62000274658205,94.05999755859376,91.95999908447266,93.75,2143200.0,-0.01405151863443399,1.4000087193460262,-2.5681613261201783,44.59459250472847,49.3797590522818,0.8464409574125682,1.483325074724135,-0.6102838158063264,-2.25406417764934,10.294458217357292,2.099998474121108,0.2751681156064478,-1.3314971923827983,-4.171109975480633,1.508115590715036,-2.7513035839317155,0.0883091991661189,-2.100006103515639,48.61125583021803,11.18812062991256,1.4198063915489152,12,0.9699974060058452,1.114997863769517,-2.430004119873061,-0.16500473022462359,-3.069999694824233,3,-0.022781262662286306,1.9591903464382738,93.94000244140624,7.074032909794761,93.4499969482422,1.0131607346320064,92.68000030517578,-0.022781262662286306
12311,2021-12-10,93.5,93.77999877929688,92.2699966430664,92.91999816894531,1389400.0,0.009501157712397346,1.649127973123101,-0.5132772042589744,42.253521883495694,46.93947482773235,-0.24772796060611313,0.7886796395607405,-1.4072076143936556,-2.993433786783328,10.3736205832816,1.5100021362304688,0.24079943854276564,-0.5434997558593722,-3.182669134044005,2.0956696223252607,-1.8630844449516957,0.7760849332329514,-2.909203338623044,80.75884512959625,43.34356911609814,1.3195846890923197,12,-0.6650009155273438,0.2350006103515625,-2.8800010681152344,-1.0450019836425781,-1.75,4,-0.038074840198863646,1.4000087193460262,92.62000274658205,1.9591903464382738,93.94000244140624,7.074032909794761,93.4499969482422,-0.038074840198863646
12312,2021-12-13,93.66000366210938,94.55999755859376,93.13999938964844,93.45999908447266,1726600.0,0.0017112691134693048,-2.3809320532965526,0.344834390044987,45.22761888170449,45.57375882105392,-0.657115959677185,0.6701220847284048,-1.4766971313842845,-2.994963679567377,10.837608768123667,1.4199981689453267,0.10824487221518098,-0.38799629211425213,-3.024071252811268,2.248078668582764,-1.7060337724627601,0.9300411882342559,-2.999822982788089,77.7229284026806,37.9067120905907,1.3180374803485093,12,-0.8250045776367188,0.0749969482421875,-3.0400047302246094,-1.2050056457519531,-3.1200027465820312,0,-0.040679105690977435,1.649127973123101,93.5,1.4000087193460262,92.62000274658205,1.9591903464382738,93.94000244140624,-0.040679105690977435
12313,2021-12-14,92.31999969482422,94.05999755859376,92.3000030517578,93.88999938964844,1588200.0,-0.01430710991769113,-1.1863381115981486,-7.849818806027084,43.6569744650364,44.98048184681548,0.5651754974267504,1.8232226859805962,-0.05891667828092295,-1.4750459227595059,10.679583397087832,1.759994506835966,-0.2822804894937576,-1.5500003814697294,-4.145677956688061,1.0456771937486025,-2.8478391690788953,-0.25216159386056347,-1.50382634033204,13.846185447214754,-28.352820204892627,1.2978387876091684,12,0.3599967956542969,1.4150009155273438,-1.7000007629394531,0.13499832153320312,-3.9899978637695312,1,-0.014947977231149712,-2.3809320532965526,93.66000366210938,1.649127973123101,93.5,1.4000087193460262,92.62000274658205,-0.014947977231149712
12314,2021-12-15,91.86000061035156,93.16000366210938,91.23999786376952,92.6500015258789,2257000.0,-0.004982659077049867,1.1215472873575973,0.5031853943231462,43.749989840113116,43.7304802764225,1.312082659300998,1.9898750622949137,0.4212799759053212,-0.8546629354428035,10.081454705280152,1.920005798339858,-0.6956080913103477,-1.7589996337890597,-4.086108587238044,0.568109319659925,-2.922554110513545,-0.5954451570645745,-0.894074287695318,18.67478324014927,-26.585888501417468,1.163554476724491,12,0.8199958801269531,2.204998016357422,-0.595001220703125,0.5949974060058594,-4.629997253417969,2,-0.009144393225602676,-1.1863381115981486,92.31999969482422,-2.3809320532965526,93.66000366210938,1.649127973123101,93.5,-0.009144393225602676
12315,2021-12-16,92.33999633789062,93.1500015258789,91.31999969482422,92.1999969482422,2325800.0,0.005225296367840082,1.0795359966708282,-0.17721421190375516,41.24628576279812,42.86492426576862,0.7126357330085398,1.36567428179967,-0.06347253423561483,-1.1690570749954645,9.855182524549262,1.8300018310546875,-0.9180360412970572,-1.1430038452148494,-3.4331557034624467,1.1471480130327478,-2.288079774338655,0.0020720839089563015,-1.230307165796873,33.13248720582606,-10.876901696756313,1.1450759291237995,12,0.20000076293945312,1.7250022888183594,-0.9599971771240234,0.11500167846679688,-5.939994812011719,3,-0.01895170098985488,1.1215472873575973,91.86000061035156,-1.1863381115981486,92.31999969482422,-2.3809320532965526,93.66000366210938,-0.01895170098985488
12316,2021-12-17,92.79000091552734,94.12000274658205,91.8000030517578,92.4499969482422,4041200.0,0.004873344113964118,-1.8292821354968525,2.4286103542235784,42.69176306920272,43.172406096415216,0.21641104178195292,0.8464422063212282,-0.4956946155659665,-1.4499603742956424,9.905690913931267,2.319999694824247,-0.7814172910051269,-0.6214992523193388,-2.9040468224707325,1.661048317832055,-1.7627730373950357,0.5197745327563581,-1.5500030517578267,46.686843199841924,4.102708365248354,1.1412737850756962,12,-0.2500038146972656,1.2749977111816406,-1.4100017547607422,-0.3350028991699219,-6.220001220703125,4,-0.0349175324043709,1.0795359966708282,92.33999633789062,1.1215472873575973,91.86000061035156,-1.1863381115981486,92.31999969482422,-0.0349175324043709
12317,2021-12-20,90.0,92.51000213623048,89.37999725341797,92.16000366210938,1932700.0,-0.030067904817322466,1.188814136251342,-6.352877818916455,38.68853459592717,43.13318635477678,2.8902118860874992,3.35977597492888,2.296476787049613,1.4971895303779235,9.831696796402353,3.410003662109375,-1.053213391183121,-3.126500320434573,-5.619616266325153,-0.6333843745439935,-4.37305829337987,-1.8799423474892762,4.559997558593764,13.080211562543218,-30.438848874479667,1.2465579729452911,12,1.9699974060058594,3.4949989318847656,1.3799991607666016,2.454998016357422,3.989997863769517,0,0.019444444444444375,-1.8292821354968525,92.79000091552734,1.0795359966708282,92.33999633789062,1.1215472873575973,91.86000061035156,0.019444444444444375
12318,2021-12-21,89.98999786376953,90.91000366210938,89.37999725341797,90.31999969482422,2201600.0,-0.00011113484700520093,1.0264854486661277,0.15277836646462933,46.383627522661726,43.16587872507421,2.634885231050447,3.139300626077471,2.3234073496042242,1.6679537086946254,9.753703944817694,1.5300064086914062,-1.177506948750647,-2.888002395629883,-5.593362111165391,-0.182642680094375,-4.240682253397637,-1.535322537862129,4.466399688720713,12.869196274799489,-34.57743848449071,1.3526798577677575,12,1.9799995422363281,3.5050010681152344,1.3900012969970703,2.4650001525878906,3.5100021362304688,1,0.006111824256184839,1.188814136251342,90.0,-1.8292821354968525,92.79000091552734,1.0795359966708282,92.33999633789062,0.006111824256184839
12319,2021-12-22,90.02999877929688,90.43000030517578,89.54000091552734,89.9000015258789,1460500.0,0.00044450401685636187,-1.094119970200429,-0.393928885189809,32.408330170175276,41.81184957679053,2.2148368990263663,2.9280885055175645,2.316623012361646,1.782436246670784,10.124941557468357,0.8899993896484375,-1.0915048063721855,-2.6440013885498104,-5.5649269798992265,0.2769242027996057,-4.104464184224511,-1.1835385928751094,4.3248707672119195,13.713096468270406,-32.35170463236122,1.460462795674706,12,1.9399986267089844,3.4650001525878906,2.130002975463867,2.424999237060547,7.069999694824219,2,-0.018882561049563318,1.0264854486661277,89.98999786376953,1.188814136251342,90.0,-1.8292821354968525,92.79000091552734,-0.018882561049563318
12320,2021-12-23,90.0,90.58000183105469,89.83000183105469,90.23999786376952,1533900.0,-0.0003332087049163768,-1.5862327514765657,-1.846176418803811,33.469808484469766,40.835881421343196,2.0496468790368993,2.817431593100949,2.3698585104815777,1.9834811271228716,10.7810200378136,0.75,-1.056878740026832,-2.493000030517578,-5.60921281285637,0.6232127518212138,-4.051106421686981,-0.934893639348175,4.25537210064698,13.080211562543218,-32.191652950756826,1.5581063911693969,12,1.9699974060058594,3.154998779296875,2.9750003814697266,2.454998016357422,6.569999694824219,3,-0.03077774047851567,-1.094119970200429,90.02999877929688,1.0264854486661277,89.98999786376953,1.188814136251342,90.0,-0.03077774047851567
12321,2021-12-27,91.91999816894531,91.94000244140624,90.13999938964844,90.33000183105469,1244500.0,0.02133331298828134,1.2085860855238735,-6.625043710462292,46.58886150192138,40.98713060136729,-0.1319165295526119,0.7151503378943573,0.4559117443410088,0.26994398699341104,10.381715699070433,1.9400024414062358,-1.1699694069354791,-0.4340019226074219,-3.3790170177605603,2.5110131725457165,-1.906509470183991,1.0385056249691473,2.2378664347570805,81.15006240006203,34.131222979042306,1.4725075475765694,12,-0.1699981689453125,1.2099990844726562,1.055002212524414,0.2950019836425781,2.5400009155273438,0,-0.06005218399722845,-1.5862327514765657,90.0,-1.094119970200429,90.02999877929688,1.0264854486661277,89.98999786376953,-0.06005218399722845
12322,2021-12-28,94.3000030517578,94.30999755859376,92.18000030517578,92.5999984741211,1330000.0,0.025892133705639697,1.476750220676599,1.069187731521459,53.33335327943887,42.06228380296757,-2.6949982139826147,-1.7971625298140737,-1.8670500075841971,-1.915606731838409,9.662548125681447,2.3899993896484517,-1.103765249243466,1.9715026855468665,-0.8916678176354793,4.834673188729212,0.5399174339556936,3.4030879371380394,-4.9200057983398295,99.79727167916252,52.57051647723613,1.4315852515911731,12,-2.455005645751939,-1.1700057983398295,-1.3250026702880717,-2.0850028991699077,-1.1800003051757528,1,-0.08197246136557246,1.2085860855238735,91.91999816894531,-1.5862327514765657,90.0,-1.094119970200429,90.02999877929688,-0.08197246136557246
12323,2021-12-29,95.2300033569336,95.62000274658205,94.45999908447266,94.51000213623048,1210700.0,0.00986214501674354,-1.829251953851914,0.4235289893772139,54.8900679703918,43.30007026188742,-3.5411997433897966,-2.7267749321640053,-2.6896611864714544,-2.71498429823302,9.92007353288422,1.3199996948242472,-1.0420307804799194,2.812502670288083,-0.29747564068080123,5.922480981256967,1.257513514803648,4.367491825772518,-5.751406097412115,93.58553828624756,48.31705468852043,1.554989155484441,12,-2.7300033569335938,-2.210002899169922,-2.035003662109375,-3.015003204345703,-1.5500030517578125,2,-0.013021164018196973,1.476750220676599,94.3000030517578,1.2085860855238735,91.91999816894531,-1.5862327514765657,90.0,-0.013021164018196973
12324,2021-12-30,95.4499969482422,96.20999908447266,95.0999984741211,95.5999984741211,957300.0,0.0023101289882774267,-1.6117708305284038,-0.2083350993938724,61.70385968986427,45.57313403156144,-3.574271736356664,-2.7291281686350572,-2.814581234419208,-2.8354404844660763,10.505009957183844,1.1100006103515625,-1.0445134081813592,2.805496597290059,-0.4979224782330647,6.108915672813183,1.1537870595284971,4.457206135051621,-5.725743469238296,88.08773568321998,41.45580414662621,1.6517095377615623,12,-2.654998779296889,-2.42999649047853,-2.254997253417983,-3.234996795654311,-3.0399932861328267,3,-0.02042951294487294,-1.829251953851914,95.2300033569336,1.476750220676599,94.3000030517578,1.2085860855238735,91.91999816894531,-0.02042951294487294
12325,2021-12-31,96.2699966430664,96.36000061035156,95.16999816894531,95.33000183105469,987400.0,0.0085908823576899,1.1249991485071626,-6.266568333249157,61.512864369985486,47.66436750942619,-4.22218308934913,-3.5176173159396456,-3.590560352914906,-3.573755426306505,11.118938884234192,1.19000244140625,-0.8912518968382699,3.4909965515136747,-0.1722490696878083,7.154242172715158,1.659373740912926,5.322619362114423,-6.15659842773438,98.55299116364189,53.91475567389314,1.8316228106007442,12,-3.3999977111816406,-3.2499961853027344,-3.007495880126953,-4.054996490478516,-2.8199996948242045,4,0.008621604445796516,-1.6117708305284038,95.4499969482422,-1.829251953851914,95.2300033569336,1.476750220676599,94.3000030517578,0.008621604445796516
12326,2022-01-03,93.26000213623048,96.04000091552734,92.83999633789062,95.95999908447266,1558500.0,-0.031266174423957516,1.2377649613461876,-2.8723530318894066,48.65590860311815,48.77185351022519,-1.272304069968996,-0.532565028837638,-0.5854434741679739,-0.5100865189330506,11.643870810769405,3.4300003051757812,-0.7659697767627165,0.4795021057129105,-3.18454553564618,4.143549747072001,-1.3525217149666418,2.311525926392463,-2.6468757292968945,25.83736249295045,-14.012114848433125,1.8320238206795476,1,-0.39000320434571734,-0.24000167846681109,0.4224987030029155,-1.0450019836425923,0.7900009155273153,0,0.03549214542970547,1.1249991485071626,96.2699966430664,-1.6117708305284038,95.4499969482422,-1.829251953851914,95.2300033569336,0.03549214542970547
12327,2022-01-04,90.01000213623047,92.69000244140624,89.7699966430664,92.0,2462900.0,-0.03484880898085918,-1.3643686930307006,0.7370370788993353,43.1209098204297,48.4093293210883,2.211865194018486,2.642638726928965,2.6485705812100093,2.7766713099995,12.614693335919364,3.4900054931640767,-0.7150994458088888,-2.636997985839841,-6.505331727158193,1.2313357554785114,-4.57116485649901,-0.7028311151806719,6.349998474121094,3.6419628023825923,-37.86518582911402,1.9341668706591726,1,2.9399986267089844,3.009998321533203,3.5974979400634766,2.204998016357422,2.6599960327148438,1,0.04943891614964202,1.2377649613461876,93.26000213623048,1.1249991485071626,96.2699966430664,-1.6117708305284038,95.4499969482422,0.04943891614964202
12328,2022-01-05,91.41999816894531,92.66000366210938,89.12999725341797,90.1500015258789,1921400.0,0.015664881671492603,-1.132931042828265,-0.6381899529584063,48.75985714875521,50.22616565204162,1.1466266595681418,1.1307359578009368,1.391128514478396,1.424299988016827,12.919717063390145,3.5300064086914062,-0.6900117652001825,-1.125502014160162,-5.011609885065582,2.760605856745258,-3.068555949612872,0.817551921292548,4.808202362060541,31.67358025264575,-12.196188366170432,1.943053935452708,1,1.3250007629394531,1.3250007629394531,2.187501907348633,0.7950019836425781,1.0200042724609233,2,0.018595543772546463,-1.3643686930307006,90.01000213623047,1.2377649613461876,93.26000213623048,1.1249991485071626,96.2699966430664,0.018595543772546463
12329,2022-01-06,91.55999755859376,92.55999755859376,91.0999984741211,91.83999633789062,1169300.0,0.0015313869224733434,-1.4333379957529833,-0.22047206252514484,47.75862341119999,51.81381175501165,1.3929665409883967,0.846701179375799,1.354940407130627,1.3370972379100152,13.434682501847536,1.4599990844726705,-0.35348610602127906,-0.8665023803710739,-4.718421137723027,2.9854163769808792,-2.7924617590470433,1.0594569983048956,4.384274841308567,33.60994712188368,-11.13808715191626,1.9259593786759743,1,1.1850013732910014,1.1850013732910014,1.8775024414062358,0.6550025939941264,0.7200012207031108,3,0.023154246429783143,-1.132931042828265,91.41999816894531,-1.3643686930307006,90.01000213623047,1.2377649613461876,93.26000213623048,0.023154246429783143
12330,2022-01-07,90.51000213623048,92.5,90.47000122070312,90.9000015258789,1026900.0,-0.011467840218009395,-7.638270242192066,1.3928610354223632,43.66666468867385,51.489123220206366,2.8194041477018033,1.8240348143658451,2.424216917974377,2.429210146850963,13.745260564003804,2.029998779296875,-0.1750108303289295,-1.8109977722167798,-5.7550802524164055,2.133084707982846,-3.7830390123165927,0.16104346788303303,5.161699257812472,19.971116518789923,-23.51829342185133,1.9720412400998149,1,2.2349967956542827,2.2349967956542827,2.5349979400634624,1.7049980163574077,1.329994201660142,4,0.020992171926138337,-1.4333379957529833,91.55999755859376,-1.132931042828265,91.41999816894531,-1.3643686930307006,90.01000213623047,0.020992171926138337
12331,2022-01-10,89.94000244140625,90.66000366210938,88.33999633789062,90.54000091552734,1249100.0,-0.006297643148503118,4.523800873743199,1.5384600336476948,49.80989346878665,51.09762768568945,3.4408468281228153,2.227878033224428,2.9956661180291064,3.0173637614358313,14.31104005229884,2.32000732421875,0.17174145936390062,-2.202997589111334,-6.243201205443128,1.8372060272204607,-4.223099397277224,-0.18289578094544368,5.470030787011709,36.78169789744717,-10.11828507082408,2.020101808165897,1,2.4099960327148438,2.4099960327148438,3.734996795654297,2.2749977111816406,2.0999984741210938,0,0.03902595520967034,-7.638270242192066,90.51000213623048,-1.4333379957529833,91.55999755859376,-1.132931042828265,91.41999816894531,0.03902595520967034
12332,2022-01-11,89.8499984741211,90.5999984741211,89.56999969482422,90.02999877929688,1567500.0,-0.0010007111945965486,-1.7837885208210902,0.300001271568989,49.558639599769094,50.50524675562026,3.166194215046815,2.1268557735391624,3.09674194927544,3.096601371150115,15.297422619889181,1.029998779296875,0.5248670755315032,-2.102501296997076,-6.200412552733795,1.9954099587396428,-4.1514569248654425,-0.053545669128709505,5.1358325408652235,34.953693892256176,-15.579644545723916,2.0489556278683603,1,2.5,2.5,3.8850021362304688,2.365001678466797,1.0699996948242188,1,0.04674462603186802,4.523800873743199,89.94000244140625,-7.638270242192066,90.51000213623048,-1.4333379957529833,91.55999755859376,0.04674462603186802
12333,2022-01-12,90.94000244140624,91.08000183105469,89.9800033569336,90.1500015258789,1140800.0,0.01213137435499334,1.0560725006595506,-4.388886534141403,52.69072822643295,49.503787704127895,1.5686144486837321,0.9783241414218224,1.9849262762030264,1.9680500810768535,15.89450552191578,1.2300033569335938,0.6242010754279619,-0.943497467041027,-5.061776084498163,3.174781150416109,-3.002636775769602,1.1156418416875482,3.6470784929543356,61.61150121853273,6.155419381948079,2.0591393087285708,1,1.409996032714858,1.409996032714858,2.7949981689453267,1.2749977111816548,-0.3300018310546733,2,0.019023484507312727,-1.7837885208210902,89.8499984741211,4.523800873743199,89.94000244140625,-7.638270242192066,90.51000213623048,0.019023484507312727
12334,2022-01-13,91.0199966430664,91.95999908447266,90.62999725341795,91.04000091552734,1530000.0,0.0008796371180186391,-2.3249918937991505,-0.025321834529248043,53.00706844284178,48.55869926777859,0.8874671945313821,0.8771439053300014,1.8729616252525148,1.8460695867643722,15.939139312104977,1.3300018310547017,0.43987790551666706,-0.8215030670166072,-4.957884513881069,3.3148783798478547,-2.8896937904488453,1.2466876564156308,3.1922592155059704,64.42302754649158,3.4576947558134847,2.068190723432233,1,1.1700019836425781,1.3300018310546875,2.6425037384033203,1.1950035095214844,-0.9799957275390625,3,0.0156010310998842,1.0560725006595506,90.94000244140624,-1.7837885208210902,89.8499984741211,4.523800873743199,89.94000244140625,0.0156010310998842
12335,2022-01-14,90.58999633789062,90.70999908447266,88.87000274658203,90.38999938964844,1471600.0,-0.004724239958632581,7.363573311138854,-9.99771167048055,45.70134764721491,48.23041471712268,0.4772125122138675,1.2325077177012531,2.2366439485136596,2.236585687447075,16.193114638479184,2.149993896484375,0.11919859597362858,-1.1640033721923828,-5.329917217828665,3.0019104734438997,-3.246960295010524,0.9189535506257585,3.2699239494408516,62.15464897435303,3.5879479014099687,2.082956922818142,1,-0.0749969482421875,1.7600021362304688,3.0725040435791016,1.6250038146972656,-2.029998779296875,4,0.018655508441602464,-2.3249918937991505,91.0199966430664,1.0560725006595506,90.94000244140624,-1.7837885208210902,89.8499984741211,0.018655508441602464
12336,2022-01-18,89.55000305175781,90.29000091552734,88.22000122070312,89.66000366210938,1694500.0,-0.011480222189807265,2.0219081350797468,-0.5500114442664226,33.191760022980105,47.12717585073939,1.0455495238308998,2.1263414699510292,3.2819751987842096,3.228251310748391,17.05922837908599,2.3699951171875,-0.3814904931927856,-2.041996765136716,-6.289470435780757,2.205476905507325,-4.165733600458736,0.0817400701853046,3.9787217986072108,35.5615665971045,-17.054868587877955,2.1237368353220205,1,0.8899993896484375,2.7399978637695312,4.112497329711914,2.664997100830078,-1.7000045776367188,1,0.02557223012945342,7.363573311138854,90.58999633789062,-2.3249918937991505,91.0199966430664,1.0560725006595506,90.94000244140624,0.02557223012945342
12337,2022-01-19,91.75,92.25,89.79000091552734,89.9000015258789,1486700.0,0.02456724593265114,-1.3768110600437125,-16.818074628936053,38.70126653141808,46.00955467103526,-0.9852857777416943,0.06764027832525699,1.1449061476635052,0.9978175421342712,16.68190736052498,2.6999969482421875,-0.9398062510798724,0.07050018310546591,-4.110466222661913,4.2514665888728445,-2.0199830197782234,2.160983385989155,1.3540269599920691,87.59304835106583,38.50000523537138,2.090483202883688,1,-1.3600006103515625,0.5400009155273438,1.5349998474121094,0.4650001525878906,-0.8799972534179545,2,0.0031607729212790314,2.0219081350797468,89.55000305175781,7.363573311138854,90.58999633789062,-2.3249918937991505,91.0199966430664,0.0031607729212790314
12338,2022-01-20,90.54000091552734,92.4499969482422,90.3000030517578,91.69000244140624,1939000.0,-0.013188000920682952,-1.6380337659784487,-0.6216229591352719,35.02134511212989,44.59430152669414,0.0969541770863458,1.392343066090902,2.3879842122697426,2.169076608214951,16.250067284929965,2.1499938964844034,-1.1464330732191854,-1.166999053955081,-5.308221760202088,2.9742236522919256,-3.237610407078577,0.9036122991684152,2.17330398532161,54.846383879776305,10.24448331862478,2.0706113531235024,1,-0.18000030517578125,1.75,2.7449989318847656,1.6749992370605469,-0.8000030517578125,3,0.004197009604324009,-1.3768110600437125,91.75,2.0219081350797468,89.55000305175781,7.363573311138854,90.58999633789062,0.004197009604324009
12339,2022-01-21,88.33000183105469,90.62000274658205,87.80999755859375,90.20999908447266,5360200.0,-0.02440909059118035,1.0814817954477909,1.634778051256215,27.671525370345847,42.817063824657694,2.012199439397534,3.655892008066516,4.597681982987666,4.30601470967342,16.08269071309894,2.8100051879882955,-1.0562529233557,-3.2919982910156307,-7.642642044757039,1.058645462725778,-5.467320167886328,-1.1166764141449335,4.119995117187514,11.206990104805497,-25.472862029241973,2.175321876870703,1,1.7999954223632812,3.7549972534179688,4.877496719360352,3.884998321533203,-1.4900054931640625,4,0.025812280448694436,-1.6380337659784487,90.54000091552734,-1.3768110600437125,91.75,2.0219081350797468,89.55000305175781,0.025812280448694436
12340,2022-01-24,87.2300033569336,87.44999694824219,84.88999938964844,86.9000015258789,2417200.0,-0.01245328259162748,5.6494391819587015,-0.1755331453036544,31.001870093408527,40.72728344961568,2.903315629384636,4.782953536826781,5.685557950821931,5.321502957231814,16.270778305002292,3.44000244140625,-1.2230115531385763,-4.253496932983396,-8.981545093987933,0.47455122802114147,-6.617521013485671,-1.88947285248112,5.219993591308608,30.95244342539736,-6.805662048666537,2.3640240805022716,1,1.4399948120117188,3.3949966430664062,6.142494201660156,4.984996795654297,0.9399948120117188,0,0.03221365872354287,1.0814817954477909,88.33000183105469,-1.6380337659784487,90.54000091552734,-1.3768110600437125,91.75,0.03221365872354287
12341,2022-01-25,86.4000015258789,87.08999633789062,83.86000061035156,86.02999877929688,2165900.0,-0.009515095713781285,2.691439782016349,1.121214222962038,36.579905111758045,39.28520183983668,3.5518786422964155,5.458044117917268,6.480324976267994,6.050133099858272,17.34210222669425,3.3700027465820312,-1.4228544223037716,-4.807498931884766,-10.045246506222881,0.4302486424533498,-7.4263727190538305,-2.188625144715701,5.142795715332042,29.56928985316735,-11.987739389148143,2.6188737871690595,1,1.7549972534179688,3.7099990844726562,6.902496337890625,5.814998626708984,3.7399978637695312,1,0.02499995364083274,5.6494391819587015,87.2300033569336,1.0814817954477909,88.33000183105469,-1.6380337659784487,90.54000091552734,0.02499995364083274
12342,2022-01-26,86.56999969482422,87.72000122070312,85.7300033569336,86.70999908447266,2554900.0,0.001967571365081522,-1.186820373087403,-0.3783739200362909,30.1392100785623,36.77947760118438,3.20469103250457,4.93211255846397,6.214766628524103,5.760679793940199,18.98601586430168,1.9899978637695312,-1.467357716256032,-4.251000595092776,-9.66573083159227,1.163729641406718,-6.958365713342516,-1.5436354768430363,3.897206018066413,31.54831478238004,-10.793810564686318,2.7073651182497454,1,1.5849990844726562,3.5400009155273438,6.7324981689453125,5.645000457763672,3.629997253417983,2,0.014785708488034066,2.691439782016349,86.4000015258789,5.6494391819587015,87.2300033569336,1.0814817954477909,88.33000183105469,0.014785708488034066
12343,2022-01-27,93.98999786376952,94.9000015258789,90.20999908447266,90.8499984741211,3773900.0,0.08571096448079252,-1.1221739295540771,-22.428664850136137,56.233972483266335,37.13802249456489,-4.176355642136656,-2.7252730539310193,-1.2910104551283865,-1.730292727297737,19.19346697802976,8.330001831054688,-1.429484852928752,3.230997848510725,-1.9963200444890816,8.458315741510532,0.6173389020108146,5.844656795010636,-10.129997253417955,91.75721388909032,46.31486869830765,2.613658946499904,1,-4.609996795654283,-3.8799972534179545,-1.2574996948242045,-1.7749977111816264,-4.299995422363267,3,-0.03319496955101153,-1.186820373087403,86.56999969482422,2.691439782016349,86.4000015258789,5.6494391819587015,87.2300033569336,-0.03319496955101153
12344,2022-01-28,93.5,95.5999984741211,92.52999877929688,94.23999786376952,3098300.0,-0.005213297956232821,-1.2910442874914951,-0.2356681552897921,57.89751776465412,38.493152507613694,-3.6851018879555966,-2.5179511689820657,-0.9264918205537214,-1.3076539069396915,19.248595988001405,3.0699996948242188,-1.3808694481353143,2.8384998321533175,-2.0842839966625917,7.761283660969227,0.3771079177453629,5.299891746561272,-9.419199371337896,82.1124458582583,32.06645249375539,2.4613919144079515,1,-3.770000457763672,-3.3899993896484375,-0.7675018310546875,-1.2849998474121094,-5.709999084472656,4,-0.04021392659070022,-1.1221739295540771,93.98999786376952,-1.186820373087403,86.56999969482422,2.691439782016349,86.4000015258789,-0.04021392659070022
12345,2022-01-31,97.0999984741211,97.43000030517578,93.5500030517578,93.9800033569336,2662500.0,0.03850265747723092,1.0529092626531,-4.216221789201364,66.30237091600401,42.17210927350524,-7.000747529958971,-6.379668670294052,-4.5540513303936905,-4.950769664100079,19.429218103752696,3.9300003051757812,-1.3810528537765094,6.396998214721677,1.2655649370473157,11.528431492396038,3.8312815758845034,8.96271485355885,-12.558429931640632,97.56815152191525,43.95053266704892,2.5657166388371775,1,-6.454998016357422,-6.454998016357422,-4.367500305175781,-4.884998321533203,-10.689994812011719,0,-0.10566428730650235,-1.2910442874914951,93.5,-1.1221739295540771,93.98999786376952,-1.186820373087403,86.56999969482422,-0.10566428730650235
12346,2022-02-01,96.56999969482422,97.98999786376952,95.41999816894531,97.5,2559800.0,-0.005458277936411404,1.6911047466117282,-0.29807748738213546,65.00001702991477,45.094192662227094,-6.001347842695338,-5.891013986463889,-4.031260732124139,-4.4479278791294234,20.772279176762375,2.5699996948242045,-1.3965001846005407,5.7014995574951115,0.03700710323833789,11.365992011751885,2.869253330366732,8.533745784623491,-11.25512524658204,88.41762801644376,31.09912042668742,2.832246227128386,2,-5.645000457763672,-5.645000457763672,-4.007501602172852,-4.354999542236328,-9.510002136230469,1,-0.08698355133503344,1.0529092626531,97.0999984741211,-1.2910442874914951,93.5,-1.1221739295540771,93.98999786376952,-0.08698355133503344
12347,2022-02-02,94.45999908447266,96.5500030517578,94.12000274658205,96.48999786376952,1833100.0,-0.021849442031888655,1.2604557745399352,2.182793670065696,57.514945256919034,47.59348156720366,-3.8738884270319573,-3.6159276926512405,-2.0008472968103774,-2.367570257048783,20.851758419416,2.4499969482421733,-1.2733583908529766,3.3689990997314396,-2.4994262670859513,9.23742446654883,0.4347864163227513,6.303211783140128,-8.13111476298829,54.62725792849168,-2.059474300241071,2.934212683408695,2,-3.5349998474121094,-3.5349998474121094,-2.020000457763672,-2.2449989318847656,-8.900001525878906,2,-0.04573364108294109,1.6911047466117282,96.56999969482422,1.0529092626531,97.0999984741211,-1.2910442874914951,93.5,-0.04573364108294109
12348,2022-02-03,93.12000274658205,94.47000122070312,92.55999755859376,93.8499984741211,1474100.0,-0.014185860161742059,-1.064862011514178,0.35960402291074284,54.25447330853267,50.547142449224424,-2.3796807136127427,-2.257799691317288,-0.7337939308744552,-1.053015089499695,20.578982736801986,1.9100036621093608,-0.8707645097440775,1.9440025329590043,-3.993329651611546,7.881334717529555,-1.024663559326271,4.9126686252442795,-5.8582293417148605,10.805935278689821,-43.047343742750236,2.968666092285274,2,-2.1950035095214986,-2.1950035095214986,-0.6325054168701314,-0.9050025939941548,-4.6800003051757955,3,-0.031357449658655834,1.2604557745399352,94.45999908447266,1.6911047466117282,96.56999969482422,1.0529092626531,97.0999984741211,-0.031357449658655834
12349,2022-02-04,93.68000030517578,94.66999816894531,92.54000091552734,92.79000091552734,2195000.0,0.006013719309241328,-2.064745595257698,-1.2191843815973984,56.22734204354204,53.34997266590593,-2.3478771957941547,-2.7940825591197864,-1.3343289831900478,-1.6129421273844855,20.28111236539652,2.1299972534179688,-0.6785590413562375,2.3979999542236357,-3.642990395004631,8.438990303451902,-0.6224952203905048,5.418495128837776,-5.559968943596417,20.917431706381592,-30.56861117147335,3.020495174614137,2,-2.7550010681152344,-2.7550010681152344,-0.9200000762939453,-1.4650001525878906,-2.9300003051757812,4,-0.042591778936502456,-1.064862011514178,93.12000274658205,1.2604557745399352,94.45999908447266,1.6911047466117282,96.56999969482422,-0.042591778936502456
12350,2022-02-07,92.41000366210938,94.1999969482422,92.18000030517578,94.12999725341795,1340800.0,-0.013556753190960835,1.1720475977570957,-1.932578394225643,55.7108688498617,55.475635303473,-0.29706481975223653,-1.4487208510426655,-0.10466658863091993,-0.35920078049497306,19.775599572570822,2.0199966430664205,-0.3229470071322993,1.033003234863287,-5.0166220833998665,7.08262855312644,-1.9918094242682969,4.057815893994871,-3.500374980354792,3.9587513525438425,-47.49511701636585,3.0248126591315767,2,-0.5500030517578125,-1.4850044250488281,0.4974956512451172,-0.19500350952148438,-2.0100021362304688,0,-0.049994617070623026,-2.064745595257698,93.68000030517578,-1.064862011514178,93.12000274658205,1.2604557745399352,94.45999908447266,-0.049994617070623026
12351,2022-02-08,93.4499969482422,94.04000091552734,92.29000091552734,92.83000183105469,1431900.0,0.011254120170100634,-1.0588272253188644,-0.36046362051606184,53.55946141784211,58.07788545228187,-0.25909515062639343,-2.331825267586936,-1.2085576831127156,-1.4022220057643722,18.559659193508505,1.75,0.4497898732481076,1.8974967956543054,-4.180187824536006,7.975181415844617,-1.141345514440843,4.936339105749454,-3.8139387319264273,29.061689813804904,-17.084655838752262,3.0388423100951534,2,0.650001525878892,-2.524997711181655,-0.504997253417983,-1.234996795654311,-1.879997253417983,1,-0.07533433403996759,1.1720475977570957,92.41000366210938,-2.064745595257698,93.68000030517578,-1.064862011514178,93.12000274658205,-0.07533433403996759
12352,2022-02-09,94.0500030517578,94.87000274658205,93.47000122070312,94.06999969482422,2053900.0,0.006420611269232213,-1.3728833284841673,-0.03225290411500545,57.541910064874486,58.22321185023833,0.3503640841864808,-2.7416079450054838,-1.8703530970180253,-1.99557060417537,17.30996745945972,1.4200057983398438,1.2651145039111356,2.2875026702880774,-3.832588418996849,8.407593759573004,-0.7725428743543858,5.347548214930541,-3.7456296636457296,69.5167676355129,23.46004991445676,3.06004554464246,2,1.034996032714858,-3.1250038146972514,-1.1050033569335795,-1.8350028991699077,-1.0500030517577983,2,-0.07432222505423303,-1.0588272253188644,93.4499969482422,1.1720475977570957,92.41000366210938,-2.064745595257698,93.68000030517578,-0.07432222505423303
12353,2022-02-10,92.66999816894531,94.68000030517578,92.1500015258789,93.27999877929688,1301200.0,-0.014673097693075454,-2.0666765309708324,30.505150705815787,59.670229092761154,58.42017977558355,1.7024688060031679,-1.2915702473983686,-0.5256036712601144,-0.6230924672789229,16.287232424189547,2.529998779296875,2.032577734936581,0.82099800109863,-5.299048456971292,6.941044459168552,-2.239025227936324,3.881021230133584,-1.7507748227806417,19.11751506243749,-30.052527635282736,3.060023229034958,2,2.4000015258789062,-1.7449989318847656,0.31500244140625,-0.4549980163574219,0.910003662109375,3,-0.07672386695626587,-1.3728833284841673,94.0500030517578,-1.0588272253188644,93.4499969482422,1.1720475977570957,92.41000366210938,-0.07672386695626587
12354,2022-02-11,92.44000244140624,94.33000183105469,91.9000015258789,92.58000183105469,1639400.0,-0.002481879055611702,-2.983603071766266,0.2295069665057641,62.07696533097342,57.95069026613571,1.973864380063901,-1.0010615932013138,-0.2523787592252944,-0.3985245203924279,15.715592039254222,2.4300003051757812,2.9374943496761716,0.5200019836425582,-5.592492848598525,6.632496815883641,-2.5362454324779833,3.5762493997630997,-0.9551171338331841,18.18184153471445,-31.917321781849665,3.05624741612054,2,2.504997253417983,-1.515003204345689,0.30499649047852984,-0.22500228881834516,1.75,4,-0.04327130997790074,-2.0666765309708324,92.66999816894531,-1.3728833284841673,94.0500030517578,-1.0588272253188644,93.4499969482422,-0.04327130997790074
12355,2022-02-14,92.27999877929688,93.13999938964844,90.7699966430664,92.88999938964844,1262200.0,-0.001730892015183394,3.270272870987697,4.357166212533618,64.06698831825773,57.84702040928492,1.5402196908632106,-0.7462142518689205,-0.1361890673201458,-0.25164032955305515,14.656802006208242,2.3700027465820312,2.870721179759599,0.2754981994628878,-5.806229386162698,6.357225785088474,-2.765365593349898,3.3163619922756737,5.709999084472642,36.829265569524026,-15.211347995582805,3.0408637928127913,2,1.3800010681152344,-1.3549995422363281,0.4650001525878906,-0.06499862670898438,-0.8699951171875,0,-0.016579960983269193,-2.983603071766266,92.44000244140624,-2.0666765309708324,92.66999816894531,-1.3728833284841673,94.0500030517578,-0.016579960983269193
12356,2022-02-15,91.83999633789062,93.94000244140624,91.3499984741211,93.2300033569336,1126400.0,-0.0047681236153740425,-1.1856548234135105,2.278697751206944,62.44685639613483,58.39501053586446,1.3842839672382041,-0.13265616281745451,0.26526641111090044,0.16776066304342407,13.225519810263863,2.590003967285142,2.7903644609070284,-0.27900390624999716,-6.251405337925277,5.693397525425283,-3.265204622087637,2.707196809587643,6.005601501464824,26.097514681910454,-27.356475660313322,2.9862007158376405,2,0.9800033569335938,-0.9149971008300781,0.9050025939941406,0.3750038146972656,1.1100006103515767,1,-0.015679386644505078,3.270272870987697,92.27999877929688,-2.983603071766266,92.44000244140624,-2.0666765309708324,92.66999816894531,-0.015679386644505078
12357,2022-02-16,92.04000091552734,92.41999816894531,90.72000122070312,91.83999633789062,1153300.0,0.0021777502788749015,2.5416636864315856,-0.14388745876580072,43.010762097378446,57.14570929018066,0.8994939206388466,-0.32656372413921986,0.04597514127874547,-0.03672275395994973,12.811732626541078,1.6999969482421875,2.158906400386485,-0.09349937438965128,-6.063536388773912,5.876537639994609,-3.0785178815817744,2.891519132802472,5.664084899902321,33.33333333333333,-14.644539338934756,2.985018507192127,2,0.7550010681152344,-1.1150016784667969,0.30999755859375,0.93499755859375,2.19000244140625,2,-0.005106488657409813,-1.1856548234135105,91.83999633789062,3.270272870987697,92.27999877929688,-2.983603071766266,92.44000244140624,-0.005106488657409813
12358,2022-02-17,90.91999816894531,92.4000015258789,90.69000244140624,91.55999755859376,1100500.0,-0.012168652058249685,-2.109115121585763,-3.1999237078009486,41.152258206307565,55.47069997493238,1.8714059595190662,0.8678629121410637,1.1084559250577684,1.0958743555703592,12.4771786245766,1.7099990844726705,1.5142978490636096,-1.2325019836425781,-7.183574448211303,4.718570480926147,-4.208038215926933,1.7430342486417771,6.504724262695291,6.318565002871869,-35.79897431641183,2.975536232284361,2,1.8600044250488281,0.005001068115234375,1.4300003051757812,2.0550003051757812,2.3600006103515625,3,0.022877275329346913,2.5416636864315856,92.04000091552734,-1.1856548234135105,91.83999633789062,3.270272870987697,92.27999877929688,0.022877275329346913
12359,2022-02-18,90.61000061035156,91.68000030517578,90.54000091552734,91.02999877929688,1313800.0,-0.003409564065517512,-3.071444141689373,0.6562477648236748,21.257762012916444,51.64257699304958,1.8999250046008456,1.4307875349086032,1.3403465854418357,1.4345150617196794,11.319826602572098,1.1399993896484375,1.1762983580059512,-1.6564994812011662,-7.3823484087650115,4.069349446362679,-4.519423944983089,1.2064249825807565,6.4106386218749805,2.058813629682828,-31.679557991797783,2.862924463781924,2,2.095001220703125,0.3149986267089844,1.7399978637695312,2.3649978637695312,0.279998779296875,4,0.032777852341872915,-2.109115121585763,90.91999816894531,2.5416636864315856,92.04000091552734,-1.1856548234135105,91.83999633789062,0.032777852341872915
12360,2022-02-22,90.04000091552734,91.18000030517578,89.66999816894531,90.5,1289700.0,-0.006290692980738144,-1.51666062675237,1.0952406902815621,21.182710838586672,48.0451602620212,2.3449857969874017,2.342184109073486,1.8665595867742013,2.02965517960169,9.429997973205259,1.5100021362304688,0.9893503405118622,-2.366999053955084,-7.696689242050795,2.962691134140627,-5.031844148002946,0.2978460400927787,6.462187251363261,8.66516103902604,-17.406619807176902,2.664845094047857,2,2.229999542236328,0.8849983215332031,2.2299976348876953,2.93499755859375,1.4499969482421733,1,0.046090642866299936,-3.071444141689373,90.61000061035156,-2.109115121585763,90.91999816894531,2.5416636864315856,92.04000091552734,0.046090642866299936
12361,2022-02-23,88.55999755859375,90.86000061035156,88.4800033569336,90.73999786376952,1250700.0,-0.01643717616487017,-1.0341955025480345,4.739140530409801,22.429911206719993,44.14382705555958,3.4178164937398066,4.208055222918489,3.256306413112668,3.522775545006681,7.344047707602671,2.3799972534179688,0.6389184069714133,-3.9550022125244197,-8.841260198151787,0.9312557731029472,-6.398131205338103,-1.5118732197107363,7.258971608502321,2.0303123602163344,-19.585475543742817,2.4431289928136857,2,3.0200042724609375,2.365001678466797,2.8725013732910156,4.415000915527344,1.44000244140625,2,0.032181641622448964,-1.51666062675237,90.04000091552734,-3.071444141689373,90.61000061035156,-2.109115121585763,90.91999816894531,0.032181641622448964
12362,2022-02-24,87.8499984741211,88.0199966430664,85.75,87.0,2275200.0,-0.008017153388050868,2.8151370411924987,-0.3899075023535654,23.833165643353524,40.16193111673651,3.5267302302647323,5.290091128210946,3.860779636021121,4.243812296073671,5.762327361829938,2.80999755859375,0.3527591041167284,-4.729001235961917,-9.3114849933078,-0.14651747861603326,-7.020243114634852,-2.437759357288982,7.088294795755473,31.578917176918157,8.240673818636289,2.2912418786729383,2,2.19000244140625,3.075000762939453,3.515003204345703,5.06500244140625,1.3700027465820312,3,0.05805348392377563,-1.0341955025480345,88.55999755859375,-1.51666062675237,90.04000091552734,-3.071444141689373,90.61000061035156,0.05805348392377563
12363,2022-02-25,90.87000274658205,91.08000183105469,88.16000366210938,88.26000213623047,1587800.0,0.03437682783057294,-1.0782923173830883,3.070594465537531,38.78693371750209,37.57414982635081,0.25093368055658516,2.133758882210657,0.8113654429989623,1.2529979192648852,6.411086461346652,3.2300033569335938,0.10949186753195761,-1.5529972076415817,-6.145646573521191,3.0396521582380274,-3.849321890581379,0.7433274752982157,2.7819294655118085,86.34068268281943,60.10630663469563,2.296324682939803,2,-1.0250015258789205,0.054996490478501414,0.46999740600584516,2.0449981689452983,-1.0300064086914205,4,0.03697590523598748,2.8151370411924987,87.8499984741211,-1.0341955025480345,88.55999755859375,-1.51666062675237,90.04000091552734,0.03697590523598748
12364,2022-02-28,89.73999786376953,90.19000244140624,88.5199966430664,89.91000366210938,2263100.0,-0.012435400557474052,3.575337311748308,-0.06513630597080333,39.22517757245295,34.8139486323725,1.070209812555504,3.128005165584625,1.913052695123156,2.379253006918532,6.888676701899303,2.350006103515639,-0.34997081852489487,-2.495001983642581,-7.208269355326308,2.2182653880411465,-4.851635669484452,-0.13836829780071014,2.805663838631176,73.4806195124213,42.59323014161274,2.356633685841865,2,0.10500335693359375,1.1850013732910156,1.5850028991699219,3.1750030517578125,0.0,0,0.039447303318429716,-1.0782923173830883,90.87000274658205,2.8151370411924987,87.8499984741211,-1.0341955025480345,88.55999755859375,0.039447303318429716
12365,2022-03-01,86.83999633789062,89.88999938964844,86.04000091552734,89.88999938964844,2310900.0,-0.03231559611001189,1.524586637316457,17.940582506843782,26.807065071903466,30.853971818569015,3.483749701148156,5.502033936758139,4.734980406618945,5.2432748534234435,7.132051855661836,3.8499984741210938,-0.8685692482154366,-4.882003402709955,-9.59916564719417,-0.16484115822574097,-7.2405845249520695,-2.523422280467841,4.75427272617398,20.450205692986398,-10.22743326155597,2.358581122242109,3,2.2450027465820312,4.085002899169922,4.2675018310546875,5.870002746582031,1.5300064086914062,1,0.04663753135133075,3.575337311748308,89.73999786376953,-1.0782923173830883,90.87000274658205,2.8151370411924987,87.8499984741211,0.04663753135133075
12366,2022-03-02,88.16999816894531,88.91000366210938,86.70999908447266,87.0,1680400.0,0.015315544531804282,-1.5142909458705358,-0.38360557320459265,30.373849863149957,29.449870459210292,1.763905210608982,3.700168065260385,3.326242573667429,3.8932841190569007,7.233818061055819,2.2000045776367188,-1.4333027843687915,-3.1320014953613224,-7.5157226644832775,1.2517196737606326,-5.323862079922293,-0.940140910800352,2.6060732261502437,45.40332715920379,18.82732742520038,2.1918605845609775,3,0.9050025939941406,2.7550010681152344,1.4775009155273438,3.0800018310546875,-0.43999481201171875,2,0.03765452834038463,1.524586637316457,86.83999633789062,3.575337311748308,89.73999786376953,-1.0782923173830883,90.87000274658205,0.03765452834038463
12367,2022-03-03,90.13999938964844,91.58999633789062,89.23999786376953,91.19000244140624,1527700.0,0.022343214944025913,1.540551463613794,-0.8974399102729511,41.87541711706328,29.530221449294263,-0.563178588347796,1.4650425837151886,1.3887174009547465,1.9226898046990755,7.392797031116388,3.4199981689453125,-2.0194146287177546,-0.946000289916995,-5.093922231355265,3.2019216515212747,-3.019961260636137,1.127960680802147,-4.3899993896484375,73.87390731171533,44.43960452469687,2.073960970719137,3,-1.4249992370605469,1.720001220703125,-1.0074996948242188,0.595001220703125,-2.720001220703125,3,-0.001553132800048762,-1.5142909458705358,88.16999816894531,1.524586637316457,86.83999633789062,3.575337311748308,89.73999786376953,-0.001553132800048762
12368,2022-03-04,90.1999969482422,90.5,87.80999755859375,88.87000274658203,1397200.0,0.0006656041601953433,1.787566856017931,-1.2666574629794096,42.72726642199809,31.91572193919222,-0.8225486579977428,1.2385712226297727,1.3628851010605132,1.8697868879169164,8.119583090316704,2.69000244140625,-2.569340292698257,-0.740002441406233,-4.790901723590906,3.3108968407784403,-2.7654520824985696,1.2854471996861037,-4.333197021484395,74.95494529513435,42.27566861160689,2.025449641092335,3,-1.5299987792968892,1.670001983642564,-1.067497253417983,0.5350036621093608,-2.149993896484389,4,-0.01086469801214529,1.540551463613794,90.13999938964844,-1.5142909458705358,88.16999816894531,1.524586637316457,86.83999633789062,-0.01086469801214529
12369,2022-03-07,89.69000244140625,92.79000091552734,89.44000244140625,91.33999633789062,2115400.0,-0.005654041287036726,-2.1162864969979136,-1.2406023232467958,41.77779736929046,34.2040648870482,-0.510460235667793,1.5118308579523188,1.9005335531333145,2.3916467545791846,8.622824837208185,3.3499984741210938,-2.728278676280354,-1.050497055053711,-4.922267000625283,2.821272890517861,-2.986382027839497,0.8853879177320749,-3.708738586425781,54.0740966796875,21.014282770374237,1.9358849727857863,3,-0.4200019836425781,2.1799964904785156,0.05499839782714844,1.0449981689453125,-3.3800048828125,0,0.001672359152653291,1.787566856017931,90.1999969482422,1.540551463613794,90.13999938964844,-1.5142909458705358,88.16999816894531,0.001672359152653291
12370,2022-03-08,87.79000091552734,91.22000122070312,87.63999938964844,89.47000122070312,2085400.0,-0.021184094928753727,-2.6161573348026956,1.0181857695082028,38.23360823069572,35.9600312230455,1.1586600862720502,3.2126826752674447,3.8076481032417746,4.28747620085943,9.262984650472482,3.5800018310546875,-2.83043483775522,-2.719498443603513,-6.720980757823966,1.2819838706169406,-4.7202396007137395,-0.7187572864932861,-1.5363875781250016,17.763182661202283,-15.509047069320292,2.0007411571102236,3,1.4799995422363281,4.079998016357422,2.1299991607666016,2.9449996948242188,0.15999603271484375,1,0.022212062056116144,-2.1162864969979136,89.69000244140625,1.787566856017931,90.1999969482422,1.540551463613794,90.13999938964844,0.022212062056116144
12371,2022-03-09,86.41000366210938,89.6500015258789,85.91000366210938,89.3499984741211,3066300.0,-0.015719298770093593,1.112992596902984,1.7499965940209172,34.69278111860412,37.166655164740014,2.460339310922407,4.256449256828773,5.116972597905502,5.635435171889711,10.108565987796075,3.7399978637695312,-2.7158623328803486,-3.7474960327148494,-7.8957385775758695,0.40074651214617063,-5.821617305145352,-1.6733747602843465,6.379997253417969,7.267444761719941,-24.92314421648948,2.0741212724305074,3,2.9399986267089844,5.459995269775391,4.234996795654297,4.3249969482421875,0.7399978637695312,2,0.022682548332446206,-2.6161573348026956,87.79000091552734,-2.1162864969979136,89.69000244140625,1.787566856017931,90.1999969482422,0.022682548332446206
12372,2022-03-10,87.05999755859375,87.20999908447266,84.1500015258789,85.55000305175781,1774200.0,0.0075222065610141,2.381217332658911,-0.5136044800714155,39.22990791081445,37.2158745195525,1.8846948039850275,3.2210776222648434,4.325675399716772,4.968353661597348,11.068138330212426,3.05999755859375,-2.5493506609849987,-2.748001861572263,-6.688013356685431,1.1920096335409056,-4.718007609128847,-0.7779961140156786,5.592403411865234,33.68051201718027,-1.7090719180058258,1.9700057475565815,3,1.410003662109375,3.2900047302246094,3.865001678466797,3.865001678466797,-0.9499969482421875,3,0.00769590876554882,1.112992596902984,86.41000366210938,-2.6161573348026956,87.79000091552734,-2.1162864969979136,89.69000244140625,0.00769590876554882
12373,2022-03-11,85.55999755859375,88.62000274658203,85.5199966430664,87.44000244140625,973500.0,-0.017229497381853975,-2.1632606986321634,-1.2450408755141018,36.78701493860158,36.94496756023568,2.852198102908517,4.385974065687904,5.634047322518313,6.461371090097231,11.812591148414665,3.100006103515625,-2.3491802064311997,-3.8925018310546875,-8.02362651050835,0.2386228483989754,-5.958064170781526,-1.826939491327849,6.752307434082027,16.31939967963605,-22.3243693989724,2.065562339726833,3,2.910003662109375,3.9500045776367188,5.365001678466797,5.365001678466797,2.0699996948242188,4,0.02173913818870532,2.381217332658911,87.05999755859375,1.112992596902984,86.41000366210938,-2.6161573348026956,87.79000091552734,0.02173913818870532
12374,2022-03-14,88.44000244140625,89.8499984741211,86.19999694824219,87.2300033569336,2582100.0,0.033660647089665874,-1.2324087100770635,-0.6436148626712551,46.26517730857688,39.10698003097717,-0.2588215572890391,1.2552937655384824,2.584837178996665,3.582597265902919,12.358074109799674,4.290000915527344,-2.05625562347457,-0.8124969482421847,-4.715650420758962,3.0906565242745927,-2.7640736845005733,1.139079788016204,3.545810412597646,60.67894060402793,17.489476441822205,1.95157673625839,3,0.029998779296875,1.0699996948242188,2.484996795654297,2.484996795654297,0.55999755859375,0,-0.004409762312103327,-2.1632606986321634,85.55999755859375,2.381217332658911,87.05999755859375,1.112992596902984,86.41000366210938,-0.004409762312103327
12375,2022-03-15,90.75,90.98999786376952,88.69000244140625,88.9000015258789,1440600.0,0.02611937465881664,-1.0264306816386628,1.5289255156150494,54.921353800912904,41.834480468506385,-2.185708541397773,-1.238714092967939,0.10255300175259663,1.2562994794858184,12.406345557785894,2.549995422363267,-2.0837199194144915,1.574000549316409,-2.134427805633763,5.282428904266581,-0.2802136281586769,3.428214726791495,0.9223804008788932,96.49125742304813,46.1086644633851,1.8542141774750867,3,-2.279998779296875,-1.2399978637695312,0.17499923706054688,0.17499923706054688,-2.1200027465820312,1,-0.048925646737258965,-1.2324087100770635,88.44000244140625,-2.1632606986321634,85.55999755859375,2.381217332658911,87.05999755859375,-0.048925646737258965
12376,2022-03-16,90.4000015258789,91.73999786376952,88.95999908447266,90.8000030517578,2121900.0,-0.0038567324972020867,1.4386048861777099,-0.216217219351452,55.824584565689115,43.38438796279814,-1.6607654259933184,-1.0562840353018146,0.36968163293772704,1.5804521448047097,12.691280451638242,2.779998779296861,-2.0510964187972007,1.2960018157959041,-2.24686994578083,4.838873577372638,-0.47543406499247,3.0674376965842782,-6.25,82.34523077170523,28.362010662821135,1.771435880788368,3,-1.9300003051757812,-0.8899993896484375,0.9924983978271484,0.5249977111816406,-3.9500045776367188,2,-0.027101820091621986,-1.0264306816386628,90.75,-1.2324087100770635,88.44000244140625,-2.1632606986321634,85.55999755859375,-0.027101820091621986
12377,2022-03-17,91.56999969482422,92.12999725341795,89.6500015258789,89.91999816894531,1434500.0,0.012942457402618235,-1.2648416461415597,-4.124988079116666,51.74649995697991,44.38652502224057,-2.9129097152688956,-2.385610396197208,-0.7665262510696209,0.4044020202528884,12.721445954506406,2.4799957275390483,-1.510419345559427,2.489500045776367,-0.9767803602935317,5.955780451846266,0.7563598427414178,4.222640248811317,-7.268198242187495,91.52802561444918,39.91779205136167,1.7331402030349496,3,-3.0999984741210938,-2.05999755859375,0.9424991607666016,-0.6450004577636719,-5.6100006103515625,3,-0.04826906392569463,1.4386048861777099,90.4000015258789,-1.0264306816386628,90.75,-1.2324087100770635,88.44000244140625,-0.04826906392569463
12378,2022-03-18,93.0,93.31999969482422,90.33999633789062,91.93000030517578,2444100.0,0.015616471660386155,2.4853859092592345,0.648484063827918,58.01377567842196,46.190522612144065,-4.362750606344278,-3.8491397640088962,-2.19087820119951,-0.9478717539267905,12.872027002924277,2.9800033569335938,-1.0430042380211972,3.815500259399414,0.008743603698235347,7.622256915100593,1.9121219315488247,5.718878587250003,-8.38507071533202,95.50562399743687,44.73429439595428,1.9033783278505891,3,-4.2649993896484375,-3.5849990844726562,0.0049991607666015625,-2.075000762939453,-12.110000610351562,4,-0.07408601494245637,-1.2648416461415597,91.56999969482422,1.4386048861777099,90.4000015258789,-1.0264306816386628,90.75,-0.07408601494245637
12379,2022-03-21,93.58000183105469,93.61000061035156,91.7699966430664,92.63999938964844,1164600.0,0.006236578828545003,2.6800079345703125,0.8785072051452081,68.70146948494356,49.57584052928272,-4.842128856185099,-4.421943360650502,-2.7628888376893883,-1.4724906800715019,13.006928836550271,1.8400039672851562,-0.8951641787821103,4.247002029418951,-0.00013874637419064584,8.494142805212093,2.1234316415223873,6.370572417315515,-8.442768321777336,99.39026848655706,42.933559590176316,2.1235703878965695,3,-4.700000762939453,-4.340000152587891,-0.5825023651123047,-2.6550025939941406,-12.569999694824219,0,-0.06358200963041871,2.4853859092592345,93.0,-1.2648416461415597,91.56999969482422,1.4386048861777099,90.4000015258789,-0.06358200963041871
12380,2022-03-22,94.19000244140624,94.66000366210938,93.13999938964844,94.0999984741211,1155900.0,0.006518493250863733,1.9514462427317507,0.09574865268487548,67.39886855558255,53.20985024450254,-4.971638672342081,-4.959364241018903,-3.323795562387275,-2.0598830780995314,12.938338280742812,1.5200042724609375,-0.7451826608756846,4.6495025634765454,-0.11684815553884675,9.415853282491938,2.2663272039688565,7.032677922984234,-8.374947564042941,91.7543711710841,32.499131114664856,2.3831753595076943,3,-4.784999847412095,-4.784999847412095,-1.255002975463853,-3.265003204345689,-11.260002136230455,1,-0.055101415297603706,2.6800079345703125,93.58000183105469,2.4853859092592345,93.0,-1.2648416461415597,91.56999969482422,-0.055101415297603706
12381,2022-03-23,91.41000366210938,93.66000366210938,91.3499984741211,93.4499969482422,1931800.0,-0.029514796764404383,-1.138890066262592,-22.665592947363233,53.50636471484325,54.79612322272797,-1.5732464781977598,-2.060547920061822,-0.5076189113785006,0.7210396959902283,12.206691410009036,2.840003967285142,-0.5929687224511895,1.727003479003912,-3.086103711956696,6.54011066996452,-0.679550116476392,4.133557074484216,-4.710453906271468,35.12976817919476,-21.356097448362412,2.406553595480302,3,-1.3200035095214844,-2.0050010681152344,0.8824958801269531,-0.4850044250488281,-10.25,2,-0.030412496415244683,1.9514462427317507,94.19000244140624,2.6800079345703125,93.58000183105469,2.4853859092592345,93.0,-0.030412496415244683
12382,2022-03-24,92.9499969482422,92.95999908447266,90.2300033569336,91.69000244140624,1580700.0,0.016847097959051593,3.265622392294304,-0.6176463988391411,57.0188939665023,57.0441097813836,-2.447232399888037,-3.371742727963479,-1.9898920191270548,-0.8037961624450105,10.61079765704429,2.7299957275390625,-0.14816037228408163,3.0119968414306726,-1.9308635562474166,7.954857239108762,0.540566642591628,5.483427040269717,-5.454401801777152,61.39939963730272,6.950268748613809,2.4714301988390455,3,-2.5199966430664205,-3.544994354248061,-1.077497482299819,-2.024997711181655,-12.309997558593764,3,-0.06993007222603187,-1.138890066262592,91.41000366210938,1.9514462427317507,94.19000244140624,2.6800079345703125,93.58000183105469,-0.06993007222603187
12383,2022-03-25,94.2300033569336,94.79000091552734,92.91999816894531,93.2699966430664,1846700.0,0.013770913939934237,-1.2530103869840978,0.7619134120496347,61.14931846924916,58.697903243680514,-2.64635710816583,-4.62420510439776,-3.2312538599863245,-2.0837214093656797,10.350187268371561,1.8700027465820312,0.5793757774167148,4.124003219604489,-1.1682863078293053,9.416292747038284,1.477858455887585,6.770147983321394,-6.017967358904116,87.71934521021001,31.85037645041666,2.646144763716898,3,-2.490001678466797,-4.760002136230469,-2.3700027465820312,-3.305004119873047,-12.520004272460938,4,-0.08776402396097782,3.265622392294304,92.9499969482422,-1.138890066262592,91.41000366210938,1.9514462427317507,94.19000244140624,-0.08776402396097782
12384,2022-03-28,93.27999877929688,94.3499984741211,92.72000122070312,94.3499984741211,1223900.0,-0.010081763173011904,2.04672470712386,-1.1145752205356434,64.14219213264224,59.72244083609488,-1.0477845402572967,-3.578885833749439,-2.255425930198072,-1.1444282645768453,10.050260648738444,1.6299972534179688,1.1854557688335206,2.9969985961914034,-2.4774067210193067,8.471403913402114,0.25979593758604835,5.7342012547967585,-4.278606991167649,66.88590033596124,5.9408222512912445,2.737202658605352,3,-1.404998779296875,-3.80999755859375,-1.4274978637695312,-2.354999542236328,-10.05999755859375,0,-0.1328258957095778,-1.2530103869840978,94.2300033569336,3.265622392294304,92.9499969482422,-1.138890066262592,91.41000366210938,-0.1328258957095778
12385,2022-03-29,90.88999938964844,91.9800033569336,88.52999877929688,91.69000244140624,2523700.0,-0.02562177766857865,3.9999889429455995,0.7476666167547124,60.969628132367404,60.294112343503585,1.5244772626499241,-0.9169244799236651,0.14701954737380163,1.2066424651677323,9.220021143983956,4.75,1.983164931772933,0.4044990539550781,-4.82793694537925,5.636935053289406,-2.211718945712093,3.020717053622249,3.9000015258789062,37.69967739615922,-28.794534679315817,2.616217999667165,3,0.7700004577636719,-1.4199981689453125,0.9250011444091797,0.034999847412109375,-14.089996337890625,1,-0.10870279810501582,2.04672470712386,93.27999877929688,-1.2530103869840978,94.2300033569336,3.265622392294304,92.9499969482422,-0.10870279810501582
12386,2022-03-30,91.48999786376952,91.91999816894531,89.91999816894531,90.79000091552734,1251400.0,0.006601369547257541,1.5641065769396298,-0.8749928474699095,60.873833352622164,61.30826049857496,1.2240797641741636,-1.3232896942053998,-0.39977697125989664,0.6129623444369798,8.344914464743733,2.0,2.4220412522122103,0.8384975433349524,-4.294341640522632,5.971336727192536,-1.7279220485938396,3.4049171352637444,3.174803009033212,47.2843142870721,-22.39560745175661,2.566419591928789,3,0.17000198364259234,-2.019996643066392,0.10750198364259234,-0.5649986267089702,-19.579994201660142,2,-0.0935621134382334,3.9999889429455995,90.88999938964844,2.04672470712386,93.27999877929688,-1.2530103869840978,94.2300033569336,-0.0935621134382334
12387,2022-03-31,90.0,92.77999877929688,89.97000122070312,91.9000015258789,1673800.0,-0.016285909919772412,-1.867345786898455,-2.714299727520491,60.90373847815321,61.62936747632288,2.7579843479906287,0.16409524165092648,1.0562825236768987,2.1164860068241182,8.416327419095644,2.80999755859375,2.440820504093807,-0.6445003509521428,-5.7806574314480486,4.491656729543763,-3.2125788912000957,1.9235781892958101,4.542104830932615,23.482439601662865,-50.76003388033439,2.5680785402479502,3,1.6599998474121094,-0.529998779296875,1.2525005340576172,0.9249992370605469,-20.51000213623047,3,-0.09822218153211804,1.5641065769396298,91.48999786376952,3.9999889429455995,90.88999938964844,2.04672470712386,93.27999877929688,-0.09822218153211804
12388,2022-04-01,89.22000122070312,90.75,88.27999877929688,90.47000122070312,2158800.0,-0.008666653103298616,1.7292867981790592,0.6578942084911078,52.13581329119478,59.78873901035078,3.291543435550139,0.9137597231368062,1.8315873995473169,2.8971496771358716,8.21892456428411,2.470001220703125,2.450978671855367,-1.3754993438720646,-6.548081215819948,3.797082528075819,-3.9617902798459994,1.2107915921018702,5.201861489196773,15.486037704545083,-57.974090093755635,2.5862909359739397,4,2.3149986267089844,0.25,1.2624988555908203,1.7049980163574219,-20.130004882812514,4,-0.09616679795632788,-1.867345786898455,90.0,1.5641065769396298,91.48999786376952,3.9999889429455995,90.88999938964844,-0.09616679795632788
12389,2022-04-04,89.83999633789062,90.16000366210938,87.88999938964844,88.97000122070312,1407500.0,0.006949059725451345,2.0066087308003233,-0.69599609375,47.254061261719194,57.55042708881041,2.3302924617013474,0.3220917484743211,1.285251774357306,2.27727994965133,8.887868283909958,2.2700042724609375,2.5071389005830014,-0.7630039215087834,-5.930490334426935,4.404482491409368,-3.346747127967859,1.8207392849502924,4.336191814785153,39.87724318269048,-29.402672005413763,2.5837432064590735,4,1.5000038146972656,-0.3699951171875,0.5450038909912109,1.0850028991699219,-22.559997558593736,0,-0.0904941850491715,1.7292867981790592,89.22000122070312,-1.867345786898455,90.0,1.5641065769396298,91.48999786376952,-0.0904941850491715
12390,2022-04-05,89.73999786376953,90.66999816894531,88.95999908447266,89.4000015258789,1139500.0,-0.001113072998634168,-1.8032743827700928,0.39080258173144383,47.977928973668284,56.93615645090208,1.9362975856681715,0.6067794327199465,1.494728112646257,2.37730259517825,8.966058998277978,1.7099990844726562,2.286505839197133,-0.9605022430419865,-5.975858316938826,4.054853830854853,-3.4681802799904062,1.5471757939064332,4.0590189631246005,37.83228435646283,-28.564157370007216,2.5076780369484206,4,1.6000022888183594,-0.26999664306640625,0.6450023651123047,1.1850013732910156,-20.479995727539062,1,-0.07265429906700172,2.0066087308003233,89.83999633789062,1.7292867981790592,89.22000122070312,-1.867345786898455,90.0,-0.07265429906700172
12391,2022-04-06,88.37000274658203,89.51000213623047,88.0199966430664,89.06999969482422,1232400.0,-0.015266270891461708,-1.1285653562358993,-2.058836729198456,40.31477277135629,55.080142984774746,3.1622656222813674,2.246311159915223,2.9872963609867327,3.7328090849424314,8.658192381987808,1.720001220703125,1.7436441292394136,-2.428497314453125,-7.159388228354302,2.3023935994480524,-4.793942771403707,-0.06305185750254338,5.074473034077357,9.816020794393253,-51.19548599891519,2.3654454569505865,4,2.9699974060058594,1.0999984741210938,1.6349964141845703,2.5549964904785156,-18.62000274658203,2,-0.1309267775854146,-1.8032743827700928,89.73999786376953,2.0066087308003233,89.83999633789062,1.7292867981790592,89.22000122070312,-0.1309267775854146
12392,2022-04-07,87.7300033569336,88.2699966430664,86.69999694824219,87.91999816894531,1288000.0,-0.007242269658899514,2.5281218657042683,0.2714223433242507,33.248567607981656,51.98005955574503,3.3346099565480642,3.097910866617042,3.7394788378446293,4.323953999817803,8.008673988846315,1.6700057983398438,1.137748398752393,-3.101996994018549,-7.72978804739634,1.5257940593592423,-5.415892520707445,-0.7881014673296534,5.381203840265144,25.432237841014842,-29.926494554569896,2.313895526688893,4,2.794994354248047,1.7399978637695312,2.2699966430664062,3.194995880126953,-16.020004272460938,3,-0.18032598984933146,-1.1285653562358993,88.37000274658203,-1.8032743827700928,89.73999786376953,2.0066087308003233,89.83999633789062,-0.18032598984933146
12393,2022-04-08,87.41999816894531,88.44000244140625,87.0,87.73999786376953,1598200.0,-0.003533627905233372,-1.4827713212709563,1.6842549090471028,30.077596808483264,48.195104519727366,2.8798781715997848,3.746491959940329,3.921172482386936,4.545921993144773,7.821232856958707,1.44000244140625,0.9925678153909274,-3.505002212524417,-7.745233164378618,0.7352287393297843,-5.625117688451525,-1.3848867365973092,5.178312208336905,18.136045322817456,-30.345441360224623,2.120115475927103,4,2.3199996948242188,2.0500030517578125,2.867502212524414,3.5050010681152344,-14.1199951171875,4,-0.20510181515360815,2.5281218657042683,87.7300033569336,-1.1285653562358993,88.37000274658203,-1.8032743827700928,89.73999786376953,-0.20510181515360815
12394,2022-04-11,88.05000305175781,88.58999633789062,87.2699966430664,87.66999816894531,1739500.0,0.00720664488684819,-1.237272574450752,-1.1875163912929452,30.167955154130567,44.77269641103438,1.598030323743643,3.252530125295209,3.1833277743122323,3.8146824436197733,8.034410932694067,1.3199996948242188,0.6295879171045442,-2.855497360229492,-7.147121832484629,1.4361271120256447,-5.001309596357061,-0.7096851241019237,4.0764422512012,34.00518106834552,-8.630689595043677,2.1458122361275667,4,1.6899948120117188,1.4199981689453125,2.2199954986572266,2.8749961853027344,-16.840003967285156,0,-0.21533226640233138,-1.4827713212709563,87.41999816894531,2.5281218657042683,87.7300033569336,-1.1285653562358993,88.37000274658203,-0.21533226640233138
12395,2022-04-12,86.30999755859375,88.44999694824219,86.05000305175781,87.8499984741211,1379500.0,-0.019761560850159787,-1.3301025528967767,-4.0525819145518795,32.3407020732506,41.6023484911042,2.927945505762537,4.893751796045606,4.676994536008635,5.471367674484242,8.775453277231572,2.399993896484375,-0.0314312883355683,-4.373502731323242,-9.132858678795529,0.38585321614904444,-6.753180705059393,-1.9938247575870918,5.382331875987916,7.514294093391752,-34.58099026570758,2.3796779737361464,4,3.1050033569335938,3.160003662109375,4.260002136230469,4.615001678466797,-16.610000610351562,1,-0.22048429286975546,-1.237272574450752,88.05000305175781,-1.4827713212709563,87.41999816894531,2.5281218657042683,87.7300033569336,-0.22048429286975546
12396,2022-04-13,87.94999694824219,87.98999786376953,85.69000244140625,86.08000183105469,1580700.0,0.01900126794158563,1.3589733557650925,-1.2142818217397982,32.806062374198916,38.48038447955372,0.8191295348580354,3.226202183250848,2.8217204389084998,3.7701510016752877,9.843204117101365,2.2999954223632812,-0.7001940599265879,-2.6110031127929716,-7.524700847069809,2.302694621483866,-5.06785197993139,-0.15415424565455282,3.1780998480570872,77.93100908162943,36.69635873158572,2.4568488671384214,4,0.2700042724609375,1.5200042724609375,2.6200027465820312,2.9750022888183594,-18.96999359130858,2,-0.21250705469621134,-1.3301025528967767,86.30999755859375,-1.237272574450752,88.05000305175781,-1.4827713212709563,87.41999816894531,-0.21250705469621134
12397,2022-04-14,87.1500015258789,88.37000274658203,86.8499984741211,87.87999725341797,4412400.0,-0.009096025584106271,-1.2857175636451246,-0.39037306612703176,24.82217972816339,35.44553630588357,1.3101101320557689,3.876852330217247,3.4607286721882815,4.4800244046844995,11.032253659947727,1.5200042724609375,-1.1929025832829439,-3.1899986267089844,-8.306042170377907,1.9260449169599383,-5.748020398543446,-0.631976854874523,3.3255239478332044,50.3449019752281,14.371021012426198,2.558021771834463,4,1.029998779296875,2.3199996948242188,3.4599990844726562,3.7749977111816406,-16.340003967285156,3,-0.19965577993377348,1.3589733557650925,87.94999694824219,-1.3301025528967767,86.30999755859375,-1.237272574450752,88.05000305175781,-0.19965577993377348
12398,2022-04-18,86.11000061035156,87.69999694824219,85.79000091552734,86.95999908447266,1040600.0,-0.011933458374278061,-1.5637567397348653,1.164388286198031,24.664306495825628,32.93556355411762,2.0814511022797006,4.610593040946981,4.3675369862464635,5.434756465674411,12.028446534504008,1.9099960327148438,-1.7953891627801823,-3.8854995727539006,-9.17241937400361,1.4014202284958088,-6.528959473378748,-1.242039672129053,3.791262099483845,14.482725962094984,-16.854739782936797,2.6434599006248543,4,2.0699996948242188,4.0449981689453125,3.3000011444091797,4.814998626708984,-16.0,0,-0.16722798076658985,-1.2857175636451246,87.1500015258789,1.3589733557650925,87.94999694824219,-1.3301025528967767,86.30999755859375,-0.16722798076658985
12399,2022-04-19,87.62999725341797,87.73999786376953,86.12000274658203,86.33000183105469,1318300.0,0.017651801559547042,1.1315772302225078,-1.5294091247722397,37.725887391670256,31.796447822784504,0.24026504560252704,2.7636766409237765,2.711210935483379,3.851036060195966,12.975998195861543,1.6299972534179688,-2.2913046530000543,-2.068002700805664,-7.172109385892043,3.0361039842807145,-4.620056043348853,0.4840506417375252,1.7659142242059431,70.28980699804842,38.11479269435386,2.5520533425431924,4,-0.029994964599609375,2.610004425048828,1.3600044250488281,3.295001983642578,-17.339996337890625,1,-0.16352841094150805,-1.5637567397348653,86.11000061035156,-1.2857175636451246,87.1500015258789,1.3589733557650925,87.94999694824219,-0.16352841094150805
12400,2022-04-20,89.0,89.88999938964844,87.83999633789062,88.20999908447266,1583900.0,0.015633947158757877,-1.6797313267611111,0.6076951517961419,41.13879475075769,31.88800582049577,-1.3921440775999088,1.0381418880748754,1.2589295673307532,2.432452982881472,13.25334841602821,2.2600021362304688,-2.4924309747680695,-0.438499832153326,-5.088544774203967,4.211545109897315,-2.7635223031786467,1.8865226388719947,-3.30999755859375,78.80952294451247,46.54035929883823,2.3250224710253176,4,-1.2099990844726562,1.2400016784667969,-0.009998321533203125,1.9249992370605469,-17.23999786376953,2,-0.19988765073626225,1.1315772302225078,87.62999725341797,-1.5637567397348653,86.11000061035156,-1.2857175636451246,87.1500015258789,-0.19988765073626225
12401,2022-04-21,88.62999725341797,89.66000366210938,88.19000244140625,89.41000366210938,1470100.0,-0.004157334231258747,1.2968654074255095,-0.9873487401856162,44.70223235016619,33.160635236294056,-1.0967138402192802,1.2534603834627376,1.507130599659149,2.733986225660175,14.209150150243097,1.470001220703125,-2.659953439124095,-0.6695022583007812,-5.236875973579771,3.8978714569782085,-2.953189115940276,1.6141845993387136,-2.855994873046882,69.26822914243714,34.40512409704542,2.2836868576394953,4,-0.839996337890625,1.6100044250488281,0.3600044250488281,2.295001983642578,-14.899993896484375,3,-0.21358457510778894,-1.6797313267611111,89.0,1.1315772302225078,87.62999725341797,-1.5637567397348653,86.11000061035156,-0.21358457510778894
12402,2022-04-22,86.44999694824219,88.44000244140625,86.33000183105469,88.44000244140625,1453700.0,-0.024596641912811412,1.1205977748299685,2.551268131889629,40.334947946559105,34.30034091830248,0.986348217868013,3.079411892805382,3.5181431596538033,4.83038891957662,15.367468894103379,2.2999954223632812,-2.910301262727245,-2.5245025634765597,-6.919962444488817,1.870957317535698,-4.722232503982681,-0.32677262297043796,-0.5936746276855587,16.09747020348161,-20.34026340416214,2.1977299405061266,4,1.3400039672851562,3.7900047302246094,2.5400047302246094,4.475002288818359,-15.55999755859375,4,-0.202082061399816,1.2968654074255095,88.62999725341797,-1.6797313267611111,89.0,1.1315772302225078,87.62999725341797,-0.202082061399816
12403,2022-04-25,85.95999908447266,86.37000274658203,84.52999877929688,86.1500015258789,1541100.0,-0.005667991683827256,4.841237163340438,0.09547835021507932,36.33804224426627,34.985906150539776,1.39406681360812,3.0757709731206546,3.8744637875503827,5.254806490960604,16.618983163735475,1.9199981689453125,-2.9313196469382916,-2.6010002136230526,-6.434853972523413,1.2328535452773082,-4.517927093073226,-0.6840733341728793,3.9300003051757812,26.679107133198393,-8.938405344256473,1.9169268794501786,4,1.25,3.700000762939453,3.0300025939941406,4.965000152587891,-14.69000244140625,0,-0.1762447846351306,1.1205977748299685,86.44999694824219,1.2968654074255095,88.62999725341797,-1.6797313267611111,89.0,-0.1762447846351306
12404,2022-04-26,80.88999938964844,86.04000091552734,80.86000061035156,86.02999877929688,2199000.0,-0.05898091843674802,1.007750631346735,27.052280758111145,26.917068864716995,34.38328023848049,5.969352398876751,7.557422860853137,8.756530856181087,10.269634758982164,18.329116377582594,5.180000305175781,-2.912467045630123,-7.051499938964838,-11.61029118711626,-2.4927086908134157,-9.330895563040542,-4.772104314889134,8.89279998779297,0.332212440223728,-33.559119805091576,2.2793956240757094,4,4.4850006103515625,6.935001373291016,8.185001373291016,10.03499984741211,-8.379997253417969,1,-0.13326738608773436,4.841237163340438,85.95999908447266,1.1205977748299685,86.44999694824219,1.2968654074255095,88.62999725341797,-0.13326738608773436
12405,2022-04-27,81.01000213623047,82.47000122070312,80.80000305175781,81.01000213623047,2101800.0,0.0014835300715478894,-6.952406902815622,-0.0,29.46429939901533,34.01197324123787,5.608250510395379,7.019159904618334,8.451273347600733,10.051966026640912,19.438435696470187,1.6699981689453125,-2.8282730688971327,-6.437497329711917,-11.732748971100975,-1.142245688322859,-9.085123150406446,-3.789871509017388,8.415885290527342,2.3701926637262787,-33.13859791658007,2.6476258206945293,4,4.334999084472656,6.784999847412109,8.049999237060547,9.914997100830078,-7.410003662109375,2,-0.13232935363556508,1.007750631346735,80.88999938964844,4.841237163340438,85.95999908447266,1.1205977748299685,86.44999694824219,-0.13232935363556508
12406,2022-04-28,82.93000030517578,83.52999877929688,80.5999984741211,81.5199966430664,1816200.0,0.023700754453956696,1.2452104367754269,100.0,37.5,35.4206199381086,3.2422362043333948,4.664118867289844,6.378696175237721,8.05006352093514,20.42008566090291,2.9300003051757812,-2.7615308479369673,-4.089499282836911,-9.392742673793464,1.2137441081196414,-6.741120978315195,-1.4378775873586278,5.97833405908203,29.719396071447683,-6.772203667781405,2.6516216954782763,4,2.3149986267089844,4.7649993896484375,6.475002288818359,7.994998931884766,-9.160003662109375,3,-0.13469188626360318,-6.952406902815622,81.01000213623047,1.007750631346735,80.88999938964844,4.841237163340438,85.95999908447266,-0.13469188626360318
12407,2022-04-29,81.16000366210938,83.98999786376953,80.87000274658203,83.01000213623047,2293100.0,-0.02134326102198192,-1.5678968932983783,-1.312052247689544,34.84996757692541,36.552360058230796,4.551874591064461,6.047971113666293,7.96595271893446,9.735813854631175,21.692030815077665,3.1199951171875,-2.684260969324754,-5.417496109008795,-11.132368447037038,0.2973762290194486,-8.274932278022916,-2.560059939994673,7.083663830937496,9.705455343613394,-27.905577184994826,2.857436169014121,4,4.084995269775391,6.534996032714844,8.58749771118164,9.764995574951172,-6.9900054931640625,4,-0.09154756000392561,1.2452104367754269,82.93000030517578,-6.952406902815622,81.01000213623047,1.007750631346735,80.88999938964844,-0.09154756000392561
12408,2022-05-02,80.63999938964844,82.30000305175781,79.44000244140625,82.08999633789062,1447600.0,-0.006407149445505911,2.058807209941821,0.7837827806485403,31.970796686875588,35.91290553547583,4.709628664342162,6.210648378555788,8.329513252137843,10.155398082157859,22.66192859612194,2.8600006103515625,-2.7684623546915788,-5.508500289916995,-11.659651881502484,0.6426513016684936,-8.58407608570974,-2.4329244941242507,6.99217458188437,18.181776146576887,-19.06392812174346,3.0755757957927434,5,4.025001525878906,6.475002288818359,9.277502059936523,10.28499984741211,-7.959999084472656,0,-0.12090773901036989,-1.5678968932983783,81.16000366210938,1.2452104367754269,82.93000030517578,-6.952406902815622,81.01000213623047,-0.12090773901036989
12409,2022-05-03,81.70999908447266,82.36000061035156,80.47000122070312,80.83999633789062,1563700.0,0.013268845522357076,-1.3478355645065752,-0.600003156997485,38.43058574032193,35.6119934232052,3.030226870755854,4.743544282210053,7.122271453825618,8.9823568637118,23.561591162861227,1.8899993896484375,-2.6618062402236973,-4.032000732421878,-10.230344487853003,2.1663430230092473,-7.13117261013744,-0.9328288547063153,5.102957734047493,49.89008630446848,8.516587962269625,3.099171877715561,5,2.8400039672851562,5.185001373291016,8.895002365112305,9.21500015258789,-11.290000915527344,1,-0.1277689702408792,2.058807209941821,80.63999938964844,-1.5678968932983783,81.16000366210938,1.2452104367754269,82.93000030517578,-0.1277689702408792
12410,2022-05-04,83.22000122070312,83.22000122070312,80.69000244140625,81.77999877929688,2214900.0,0.018480016560389556,2.5138812359598184,1.6551699946506713,38.025327272053005,34.87011508119262,0.6862787978862741,2.867029483043325,5.5081195411755175,7.398124326159149,24.555774715862235,2.529998779296875,-2.4452128950507586,-2.1959987640380803,-8.191495862956813,3.799498334880653,-5.193747313497454,0.8017497854212934,2.8556601601056286,83.07697982987271,44.41400872455303,2.997748549459367,5,0.720001220703125,2.8899993896484375,7.4524993896484375,7.704998016357422,-14.739997863769517,2,-0.12869501234528058,-1.3478355645065752,81.70999908447266,2.058807209941821,80.63999938964844,-1.5678968932983783,81.16000366210938,-0.12869501234528058
12411,2022-05-05,76.80000305175781,81.87999725341797,74.12999725341797,81.79000091552734,3650200.0,-0.07714489395306778,1.998071250116212,-3.4652704191921333,29.60189721399321,33.6775538886853,5.868896486579629,8.828427037070341,11.794931882742219,13.69175546890807,25.828515382108343,9.090003967285156,-2.7668647873718157,-8.037496948242193,-14.989353302145886,-1.0856405943385,-11.513425125194047,-4.561568771290339,8.612092435110696,27.079164635514598,-9.688647355660816,3.475928176951849,5,3.4499969482421875,6.654994964599609,13.764997482299805,14.124996185302734,-9.3800048828125,3,-0.041666724615624595,2.5138812359598184,83.22000122070312,-1.3478355645065752,81.70999908447266,2.058807209941821,80.63999938964844,-0.041666724615624595
12412,2022-05-06,71.91000366210938,75.58999633789062,70.33000183105469,74.83000183105469,4294900.0,-0.06367186452262141,1.369373734874338,0.5851702242492535,25.70158050133631,32.49572480613753,9.476001460469192,13.146490503266932,16.51506611609085,18.42311501918644,26.992353380399862,6.470001220703125,-3.42882055437957,-12.136496353149411,-21.031195229911702,-3.24179747638712,-16.58384579153055,-7.689146914768273,12.148240036745065,12.257578788743299,-26.200207849044265,4.447349438381143,5,6.274997711181641,9.644996643066406,18.654996871948242,19.014995574951172,-5.410003662109375,4,0.025865566489146063,1.998071250116212,76.80000305175781,2.5138812359598184,83.22000122070312,-1.3478355645065752,81.70999908447266,0.025865566489146063
12413,2022-05-09,69.48999786376953,72.20999908447266,69.09999847412111,70.62000274658203,2937200.0,-0.03365325650254403,-2.2565388978542207,0.38698821623598884,19.887129580611415,31.714620441236917,10.408625906603973,14.919270742039487,18.636225168316884,20.690194262149305,28.35158484695464,3.1100006103515483,-4.291243741722667,-13.660002136230474,-24.520228392093117,-2.7997758803678323,-19.090115264161795,-8.229889008299153,12.646291973592938,2.7620348001903126,-30.360992726663078,5.430113127931318,5,7.055000305175781,10.435001373291016,21.075002670288086,21.435001373291016,-3.220001220703139,0,0.06734782629221847,1.369373734874338,71.91000366210938,1.998071250116212,76.80000305175781,2.5138812359598184,83.22000122070312,0.06734782629221847
12414,2022-05-10,69.08999633789061,72.72000122070312,67.79000091552734,72.30000305175781,1681800.0,-0.00575624605231817,1.4345662174432317,2.840701631198025,15.849061048223504,30.20181618003782,10.011597898021108,14.573180467558998,18.76299933113502,20.940735576491775,29.91186561594778,4.930000305175781,-5.01604329740141,-13.11200332641603,-25.388948115240822,-0.8350585375912374,-19.250475720828433,-6.9735309320036265,10.960486881353233,8.425115986078117,-18.137357831369314,6.138472394412399,5,6.800003051757827,10.140003204345717,21.412504196167006,21.835002899169936,-5.779994964599588,1,0.05196127019211216,-2.2565388978542207,69.48999786376953,1.369373734874338,71.91000366210938,1.998071250116212,76.80000305175781,0.05196127019211216
12415,2022-05-11,67.27999877929689,71.0999984741211,67.11000061035156,68.37999725341797,2683400.0,-0.026197679179801536,-4.5416836650895664,0.34267793564701765,15.102981848328454,27.713258607629864,10.805491110429458,15.688770626049475,20.366593860935538,22.581566363290364,31.217127210718367,3.9899978637695312,-5.779522853487492,-13.970500946044908,-27.76309578941192,-0.17790610267789475,-20.866798367728407,-7.074203524361408,10.563597625277978,1.1509695841747551,-19.182941039722042,6.896297421683504,5,8.270000457763658,11.610000610351548,23.12500190734862,23.645000457763658,-2.3699951171875,2,0.04667062197710159,1.4345662174432317,69.08999633789061,-2.2565388978542207,69.48999786376953,1.369373734874338,71.91000366210938,0.04667062197710159
12416,2022-05-12,69.26000213623047,70.73999786376953,67.18000030517578,67.18000030517578,2182800.0,0.029429301320719636,-2.423071562190515,-1.8909133785086838,21.717685354201876,26.254116138438363,7.467795963805472,12.898056806224702,18.156063209787362,20.435007152993762,32.48636386615759,3.55999755859375,-5.882210052736696,-11.055997848510742,-25.4566003105368,3.3446046135153154,-18.25629907952377,-3.8556966174977134,6.436875109499738,25.353804352715727,4.298782576067488,7.200301231013028,5,5.904998779296875,9.239997863769531,21.14499855041504,21.664997100830078,-3.7700042724609375,3,-0.011261893665013845,-4.5416836650895664,67.27999877929689,1.4345662174432317,69.08999633789061,-2.2565388978542207,69.48999786376953,-0.011261893665013845
12417,2022-05-13,69.75,71.5,68.84999847412111,69.61000061035156,6389100.0,0.007074759582099466,-2.192765879216877,0.06730733961779702,23.330050443365863,25.294033222492835,5.798897288727588,11.634145333899525,17.372970152450563,19.824160201169562,33.88228093656855,2.650001525878892,-6.122440309857382,-9.695999908447263,-24.45612538564511,5.064125568750583,-17.076062647046186,-2.3159371698483397,4.229501918654478,47.058807529844394,25.611617589716673,7.380062738598921,5,5.415000915527344,8.75,20.655000686645508,21.174999237060547,-4.290000915527344,4,-0.03340504417282708,-2.423071562190515,69.26000213623047,-4.5416836650895664,67.27999877929689,1.4345662174432317,69.08999633789061,-0.03340504417282708
12418,2022-05-16,71.70999908447266,72.54000091552734,69.48999786376953,70.23000335693361,2176100.0,0.028100345297098928,-1.0608081984875275,10.571444141689271,33.17449019687356,24.710022606554134,2.7255900238950375,9.001533499265818,15.134674050487561,17.753642149487888,34.845922801883376,3.0500030517578125,-6.6834167696215445,-7.016000747680664,-21.81223067776581,7.780229182404476,-14.41411571272323,0.3821142173619023,0.8956025725212413,81.99639881737598,55.4874131025246,7.398114965042571,5,3.4550018310546875,6.790000915527344,18.287500381469727,19.21500015258789,-5.9899978637695455,0,-0.07265373240815975,-2.192765879216877,69.75,-2.423071562190515,69.26000213623047,-4.5416836650895664,67.27999877929689,-0.07265373240815975
12419,2022-05-17,73.30000305175781,75.31999969482422,72.5,75.31999969482422,2464500.0,0.0221726954062873,1.7920835457858857,-1.3648665367603978,36.59130949831502,24.550687298361023,-0.20431300037898836,6.622453818527106,13.295552331767368,16.06060429954593,35.44758159407222,3.6100006103515625,-7.052356679603577,-4.709497070312494,-19.07174898270047,9.652754842075481,-11.89062302650649,2.4716288858815005,-6.19000244140625,75.39589685354814,43.94018088642128,7.181125956193988,5,1.1949958801269531,5.1999969482421875,16.304996490478516,17.769996643066406,-1.7100067138671875,1,-0.09590731399734687,-1.0608081984875275,71.70999908447266,-2.192765879216877,69.75,-2.423071562190515,69.26000213623047,-0.09590731399734687
12420,2022-05-18,71.20999908447266,73.62999725341797,70.45999908447266,72.88999938964844,2784200.0,-0.02851301337340173,1.0063304739163712,0.8316847015277699,29.737213383408005,24.565722428296,0.003256387406750605,7.706453512625984,15.168268349816913,18.034854087707487,37.31170365846907,3.1699981689453125,-7.424053272184764,-5.910000991821292,-19.593804326924968,7.773802343282384,-12.75190265937313,0.9319006757305459,-3.935798492431644,49.50858822448792,17.096566740948802,6.84190166755184,5,0.1399993896484375,7.290000915527344,18.395000457763672,19.860000610351562,-0.19000244140625,2,-0.110939444077373,1.7920835457858857,73.30000305175781,-1.0608081984875275,71.70999908447266,-2.192765879216877,69.75,-0.110939444077373
12421,2022-05-19,69.69999694824219,71.12000274658203,69.12000274658203,69.91999816894531,3929400.0,-0.021204917225728814,-1.898572518493128,0.13095308377346151,30.00697985319414,25.04410013405798,0.44724107720647055,8.14305103608497,16.48344441582489,19.38848940045736,39.36379163008639,2.089996337890625,-8.167084317182457,-6.473503112792969,-19.40310941579679,6.456103190210854,-12.93830626429488,-0.008699961291057434,-2.2648803741455055,13.137531897230586,-21.231859437476388,6.464803151501911,5,1.5150032043457031,8.800003051757812,19.742504119873047,21.37000274658203,0.25,3,-0.06872300567946588,1.0063304739163712,71.20999908447266,1.7920835457858857,73.30000305175781,-1.0608081984875275,71.70999908447266,-0.06872300567946588
12422,2022-05-20,68.98000335693361,70.91000366210938,67.75,70.05000305175781,2928600.0,-0.010329894158291442,1.2652348567506446,4.86360799001242,29.79904243988284,26.14542378508814,0.791098550358214,7.891743651326848,16.97527420500292,19.908340081876815,40.965883701677086,3.160003662109375,-9.143330568324672,-6.319997024536121,-18.674070622647108,6.034076573574865,-12.497033823591622,-0.14296022548062126,-1.3871891204223772,16.248393745307403,-19.33547707029988,6.177036799055495,5,2.2349967956542827,9.519996643066392,19.864997863769517,22.08999633789061,-0.6300048828125,4,-0.050594452353172836,-1.898572518493128,69.69999694824219,1.0063304739163712,71.20999908447266,1.7920835457858857,73.30000305175781,-0.050594452353172836
12423,2022-05-23,70.80999755859375,70.93000030517578,69.05999755859375,69.76999664306639,2120700.0,0.026529343470613087,1.9218646623711801,-0.9719637496702509,31.6002692181777,27.89555802619416,-0.9297341901855702,5.13165706334614,14.982033532033626,17.87196295380018,42.10310593849454,1.9499969482421733,-9.334472848627001,-3.7325027465820284,-15.157390763174988,7.692385270010938,-9.444946754878515,1.9799412617144583,-3.062639612916257,40.42269064668444,6.373818855972168,5.712444008296482,5,0.4050025939941406,7.69000244140625,18.015003204345703,20.26000213623047,-2.040000915527358,0,-0.07555428129614161,1.2652348567506446,68.98000335693361,-1.898572518493128,69.69999694824219,1.0063304739163712,71.20999908447266,-0.07555428129614161
12424,2022-05-24,70.11000061035156,70.91000366210938,68.70999908447266,70.91000366210938,1697200.0,-0.009885566620207231,4.499990463293216,-0.7692330264460886,27.247480525313335,29.24494676808137,-0.07804060978148186,5.2519026105249935,15.414438824490503,18.355898616899225,42.4112630086519,2.2000045776367188,-8.962168494392756,-3.8934997558593807,-15.071996073566154,7.284996561847386,-9.48274791471276,1.695748402993999,-2.3600006103515625,40.13608354969424,11.781294352530132,5.589248158853384,5,1.1399993896484375,8.389999389648438,19.057498931884766,20.240001678466797,0.8199996948242188,1,-0.06261588006604979,1.9218646623711801,70.80999755859375,1.2652348567506446,68.98000335693361,-1.898572518493128,69.69999694824219,-0.06261588006604979
12425,2022-05-25,70.29000091552734,70.55000305175781,69.34999847412111,69.70999908447266,1800500.0,0.002567398425456613,1.1818143986683054,-0.7249995231646608,35.578196224514414,30.78500353144943,0.23895837351270188,4.456073673295492,14.888951803502621,17.94559716565388,42.72279679764831,1.2000045776367045,-8.141171660798904,-3.177499389648432,-13.962550393134336,7.6075516138374795,-8.570024891391384,2.2150261120945203,-2.3886009216308537,75.37088562030097,44.91921757960443,5.392525501742956,5,1.2449989318847656,8.209999084472656,18.630001068115234,19.220001220703125,-0.26000213623045454,2,0.018494741861300845,4.499990463293216,70.11000061035156,1.9218646623711801,70.80999755859375,1.2652348567506446,68.98000335693361,0.018494741861300845
12426,2022-05-26,71.76000213623047,72.44999694824219,70.30000305175781,70.36000061035156,1402000.0,0.02091337603579957,-1.8289455852310657,2.4137881139670094,49.60835113857251,33.704814719805725,-0.9377374091257593,2.220166502182664,13.094705445135702,16.299565751490206,43.2708090719062,2.1599960327148438,-7.100803462275437,-1.1489982604980469,-10.986044193246329,8.688047672250235,-6.067521226872188,3.769524705876094,-3.710230148315418,85.31924978653915,50.394698309508975,4.918522966374141,5,-0.22500228881835938,6.625,17.2549991607666,17.75,-0.31000518798828125,3,-0.010312227858622736,1.1818143986683054,70.29000091552734,4.499990463293216,70.11000061035156,1.9218646623711801,70.80999755859375,-0.010312227858622736
12427,2022-05-27,73.7300033569336,73.73999786376953,71.93000030517578,72.55999755859375,1432400.0,0.027452636037597067,2.042025965699631,0.8357175165257955,61.336914933461095,36.833973023871,-2.5521942739478476,-0.35311669724103467,10.778947132078088,14.215095938376777,43.87865052616903,1.9799957275390625,-5.719611637890708,1.1925029754638672,-7.862652473727422,10.24765842465515,-3.3350747491317776,5.720080700059512,-5.534826814880361,99.80130200275447,58.296475843096594,4.527577724595641,5,-2.1950035095214844,4.0449981689453125,15.284997940063477,15.779998779296875,-3.3100051879882812,4,-0.051268225099516895,-1.8289455852310657,71.76000213623047,1.1818143986683054,70.29000091552734,4.499990463293216,70.11000061035156,-0.051268225099516895
12428,2022-05-31,70.88999938964844,72.72000122070312,70.70999908447266,72.29000091552734,2776300.0,-0.038518972439706034,-1.2840905642710685,-1.196576570701966,54.257339412789285,38.79686523659037,0.1779765993054383,1.8118858315471158,13.186963913529254,16.90044110461821,44.25338939374369,3.0200042724609375,-4.744964204919327,-1.160000991821292,-9.390763383232112,7.070761399589536,-5.275382187526702,2.9553802038841184,-2.552326384539782,43.33997682362292,-2.2521667486609402,4.115381195705413,5,-0.14500045776367188,5.850002288818359,18.125001907348633,18.62000274658203,-2.2699966430664062,1,-0.03583017262514221,2.042025965699631,73.7300033569336,-1.8289455852310657,71.76000213623047,1.1818143986683054,70.29000091552734,-0.03583017262514221
12429,2022-06-01,71.2699966430664,71.70999908447266,70.70999908447266,71.22000122070312,1521800.0,0.005360378850185921,1.1505369287185083,-0.03571097705189617,60.12176065221841,42.172926044235965,-0.5813999309956728,0.6425931702985253,12.351790382324225,16.364189197877437,44.679710566375505,1.0,-3.809910105280622,-0.2580036163330135,-7.119552216657482,6.603544983991455,-3.6887779164952548,3.172770683829228,-2.7926771041634453,43.73572746895217,-7.169020329965079,3.430774300162235,6,-0.5249977111816406,5.305004119873047,17.165002822875977,18.240005493164062,-2.8499984741210938,2,-0.03507787453001421,-1.2840905642710685,70.88999938964844,2.042025965699631,73.7300033569336,-1.8289455852310657,71.76000213623047,-0.03507787453001421
12430,2022-06-02,72.51000213623047,72.6500015258789,71.05000305175781,71.41999816894531,978300.0,0.017398702842294833,1.3357595130562625,21.8020753853197,58.566156538917554,45.34616789820523,-1.8077070063042697,-1.5187874350745574,10.641967683181775,14.990318727805587,45.43065075163312,1.5999984741210938,-3.395295510537551,1.5175018310546875,-2.641452259678303,5.676455921787678,-0.5619752143118006,3.5969788764211756,-3.895828994209083,64.24425632142865,9.68995619561366,2.0794770453664926,6,-1.7650032043457031,3.039997100830078,14.089998245239258,15.314998626708984,-4.8499984741210795,3,-0.02179012252800938,1.1505369287185083,71.2699966430664,-1.2840905642710685,70.88999938964844,2.042025965699631,73.7300033569336,-0.02179012252800938
12431,2022-06-03,73.5999984741211,74.02999877929688,71.5,71.5,1767900.0,0.015032358375093757,-1.409524397731525,1.9265970924413274,59.836480669796146,48.68366103486226,-2.554995217980661,-3.015413960349491,9.174754760257201,13.780537934751678,44.55345085210672,2.529998779296875,-3.1566565955350683,2.767498397827154,-0.6266212212715487,6.161618016925857,1.0704385882777956,4.464558207376513,-4.851708801043657,87.04818238850626,30.242630348981507,1.6970598095493514,6,-2.229999542236328,1.9500007629394531,12.970003128051758,14.195003509521484,-6.010002136230483,4,-0.04850543164181553,1.3357595130562625,72.51000213623047,1.1505369287185083,71.2699966430664,-1.2840905642710685,70.88999938964844,-0.04850543164181553
12432,2022-06-06,73.7699966430664,74.48999786376953,73.36000061035156,74.01000213623047,1414500.0,0.0023097577781212575,-1.1320752000921288,-0.11428841312111492,55.793019403894526,51.3717443888308,-2.206070375747899,-3.2031485051872153,8.572091828971878,13.4919648729865,42.977741789909516,1.1299972534179688,-2.4935500756125464,2.844496917724612,-0.7687862184262002,6.457780053875425,1.037855349649206,4.651138485800018,-4.890272769554031,80.95234250744775,26.204154260225422,1.8066415680754067,6,-2.1699981689453125,1.7800025939941406,12.700002670288086,13.925003051757812,-7.119995117187514,0,-0.03144909584379485,-1.409524397731525,73.5999984741211,1.3357595130562625,72.51000213623047,1.1505369287185083,71.2699966430664,-0.03144909584379485
12433,2022-06-07,74.16999816894531,74.22000122070312,72.77999877929688,73.18000030517578,1809500.0,0.00542227930162853,1.6421966976740932,-4.124896687647022,52.622047345485186,54.191140702183226,-2.3236945928202033,-3.4093586706126473,7.693888237691112,12.957106392462109,41.21543448716705,1.44000244140625,-1.6830096008962556,3.0104984283447322,-0.8114907414768737,6.832487598166338,1.0995038434339364,4.921493013255528,-5.161468779006697,91.53439687396559,37.77051395875485,1.9109945849108012,6,-2.25,0.9950027465820312,12.30000114440918,13.525001525878906,-7.6899948120117045,1,-0.05055952666276475,-1.1320752000921288,73.7699966430664,-1.409524397731525,73.5999984741211,1.3357595130562625,72.51000213623047,-0.05055952666276475
12434,2022-06-08,72.68000030517578,74.06999969482422,72.19999694824219,73.69000244140625,1364800.0,-0.02008895645885811,1.1130014612257917,-1.020206379420627,54.59662951370334,56.304299956537555,-0.4814322581606092,-1.7250613931850438,8.709136812645738,14.300936662943073,39.252270992034674,1.970001220703125,-0.7888266728275113,1.3410003662109347,-2.408266986118349,5.090267718540218,-0.5336333099537143,3.2156340423755836,-3.5452415091394585,47.383712548820434,-6.632643049825539,1.874633676164644,6,-0.2849998474121094,2.4850006103515625,13.210000991821289,14.435001373291016,-5.6399993896484375,2,-0.055861276025677475,1.6421966976740932,74.16999816894531,-1.1320752000921288,73.7699966430664,-1.409524397731525,73.5999984741211,-0.055861276025677475
12435,2022-06-09,70.41999816894531,71.5999984741211,70.34999847412111,71.0,2044900.0,-0.031095241149435293,-2.4722163353538043,0.5742580240665343,52.150542535038724,56.586765667256024,2.0103600479041575,0.8245165475225633,10.535388547633971,16.407011360262345,37.288244587705435,2.3300018310546733,-0.08905834723464068,-1.0760017395019474,-4.341349984238391,2.1893465052344965,-2.7086758618701765,0.5566723828662816,-1.161534554933226,1.6908141339158276,-55.12131920242859,1.6326741223682224,6,2.0,4.745002746582031,15.30250358581543,16.695003509521484,-0.43999481201170454,3,-0.028401023175288698,1.1130014612257917,72.68000030517578,1.6421966976740932,74.16999816894531,-1.1320752000921288,73.7699966430664,-0.028401023175288698
12436,2022-06-10,68.48000335693361,69.98999786376953,68.33000183105469,69.98999786376953,1827800.0,-0.02754891880794208,1.1986782404834326,2.6034305858830096,48.60801715510108,55.17244369188269,3.839971999582005,2.8491574165588247,11.99080435207081,18.19684078388046,35.402712461065406,2.089996337890625,0.7889096576970474,-2.9769966125488168,-6.37089206929447,0.41689884419683665,-4.673944340921636,-1.2800488841759972,6.839996337890611,2.4350912741223234,-57.04986481661966,1.6969477283728265,6,2.9299964904785014,6.014995574951158,16.5449981689453,18.63499832153319,2.269996643066392,4,-0.01197429402201089,-2.4722163353538043,70.41999816894531,1.1130014612257917,72.68000030517578,1.6421966976740932,74.16999816894531,-0.01197429402201089
12437,2022-06-13,67.41999816894531,67.52999877929689,65.76000213623047,66.5,3046700.0,-0.015479046962998844,2.1052589310810466,-0.6092725270061395,40.13961923157495,53.603808116192205,4.370364482274553,3.9269935868220927,12.59195664375082,19.06386451787543,34.001390508231665,2.720001220703139,1.2491843059376748,-3.920501708984375,-7.699253646605385,-0.14174977136336508,-5.809877677794873,-2.031125740173877,7.76020156860352,19.621704637788593,-40.528183849329864,1.889375968810503,6,2.7050018310546875,3.2550010681152344,14.432500839233398,17.040000915527344,4.400001525878906,0,0.002521479880781108,1.1986782404834326,68.48000335693361,-2.4722163353538043,70.41999816894531,1.1130014612257917,72.68000030517578,0.002521479880781108
12438,2022-06-14,66.5,68.04000091552734,66.01000213623047,67.23999786376953,2242600.0,-0.013645775644192781,-1.3604724919380953,-0.8043471049707263,39.63239560308577,51.32721199962192,5.14299460920985,4.676421317155743,13.05809644366704,19.802892537855996,32.953674043034745,2.029998779296875,1.186332291315125,-4.579999923706055,-8.92709318994227,-0.23290665746984018,-6.753546556824162,-2.4064532905879474,8.303391833496093,8.904910724122482,-51.555134046742694,2.173546633118108,6,3.625,4.040000915527344,13.370000839233398,16.060001373291016,4.209999084472656,1,0.0022556620432916397,2.1052589310810466,67.41999816894531,1.1986782404834326,68.48000335693361,-2.4722163353538043,70.41999816894531,0.0022556620432916397
12439,2022-06-15,66.26999664306639,67.88999938964844,64.31999969482422,67.43000030517578,2619800.0,-0.003458697096745955,2.432688992407292,1.5675770416421995,38.487964700299464,49.09630179533102,5.128474789380903,4.587978218420446,12.802223842409518,19.884038426887898,33.223765960185574,3.5699996948242188,0.6673341294101647,-4.458502960205095,-9.171273126160813,0.25426720575062234,-6.814888043182961,-2.1021178772272293,8.17165960253908,26.785676857359448,-30.475107141238325,2.356385082977859,6,3.135002136230483,3.5500030517578267,11.965002059936538,15.675003051757827,3.5900039672851705,2,0.003168956156710312,-1.3604724919380953,66.5,2.1052589310810466,67.41999816894531,1.1986782404834326,68.48000335693361,0.003168956156710312
12440,2022-06-16,63.31000137329102,65.69999694824219,62.90999984741211,65.13999938964844,2787000.0,-0.04466569216410343,-1.1216699374418913,1.5775795164557374,27.704484372725915,45.52607998454545,7.427266069258984,7.300057314567248,15.235153783546131,22.694016609484855,33.19649139642653,3.3599967956542827,0.4027373565494088,-7.023498344421377,-12.77593926472128,-1.271057424121473,-9.899718804571329,-4.147277884271425,10.524355479267577,5.649740649005289,-46.07645125803237,2.8762204601499546,6,5.389997482299798,5.804998397827141,14.24999809265136,17.97999954223632,6.8500022888183665,3,0.0589164343915165,2.432688992407292,66.26999664306639,-1.3604724919380953,66.5,2.1052589310810466,67.41999816894531,0.0589164343915165
12441,2022-06-17,64.91000366210939,65.01999664306639,62.9000015258789,63.1500015258789,3503500.0,0.025272504408653695,1.1414220814500797,-0.9617508437160766,26.26480402148718,42.245167164277966,4.9896731721796215,5.610451953250319,13.159977181659187,20.965030928320758,32.918510391914054,2.119995117187493,-0.018201920015840756,-5.183996391296375,-11.42555524675906,1.0575624641663026,-8.30477581902771,-2.06321696356504,8.050404630037491,39.10510457021603,-6.2697523296578055,3.120779427731339,6,3.6499977111816264,4.199996948242173,12.309995651245103,16.039997100830064,7.449996948242173,4,0.07810814063755456,-1.1216699374418913,63.31000137329102,2.432688992407292,66.26999664306639,-1.3604724919380953,66.5,0.07810814063755456
12442,2022-06-21,65.48999786376953,66.76999664306639,64.76999664306639,65.63999938964844,2165200.0,0.008935359250313857,-1.5157169933542411,-0.08522803625691852,33.4558696345275,40.11559186306044,3.477322557818809,5.012587252561133,12.122383435074724,20.255402121382772,32.07940787271992,2.0,-0.5127277370123409,-4.429501914978033,-10.989233313519136,2.1302294835630704,-7.709367614248578,-1.1496362157074884,6.464369751750553,50.38903979457044,4.560286399772835,3.2798656992705504,6,2.9950027465820312,3.6200027465820312,11.34250259399414,15.460002899169922,8.069999694824219,1,0.08031764098041627,1.1414220814500797,64.91000366210939,-1.1216699374418913,63.31000137329102,2.432688992407292,66.26999664306639,0.08031764098041627
12443,2022-06-22,65.45999908447266,66.08000183105469,64.72000122070311,64.72000122070311,2846400.0,-0.00045806657925506755,-2.675687936242719,-4.9332689079905325,31.809643424792142,37.58370451984808,2.393588693309141,4.870963706423481,11.694993292469405,20.035799563563714,31.20811831718585,1.3600006103515767,-1.1820701761122763,-4.192000770568853,-11.029296281798693,2.6452947406609937,-7.61064852618378,-0.7733530149539263,5.5889319220833045,51.30257824719562,4.9938897933095845,3.418647755614923,6,1.7900009155273438,3.6500015258789062,11.372501373291016,15.490001678466797,7.959999084472656,2,0.09715858080206075,-1.5157169933542411,65.48999786376953,1.1414220814500797,64.91000366210939,-1.1216699374418913,63.31000137329102,0.09715858080206075
12444,2022-06-23,65.72000122070311,65.94000244140625,64.25,65.12999725341797,1660700.0,0.003971923920972564,2.281537720825155,0.797304960151729,27.351549903092803,34.82826089407631,1.1649973941573535,4.495708013702895,10.950883065430133,19.53299785664771,30.265444148940052,1.69000244140625,-1.8125316113285805,-3.7124986648559712,-10.766323918969618,3.341326589257676,-7.239411291912788,-0.18558603779915472,4.514036837785142,72.86830110715069,27.63747231991843,3.5269126270568236,6,0.724998474121108,3.3899993896484517,11.112499237060561,15.229999542236342,7.440002441406264,3,0.07592814624290667,-2.675687936242719,65.45999908447266,-1.5157169933542411,65.48999786376953,1.1414220814500797,64.91000366210939,0.07592814624290667
12445,2022-06-24,71.58999633789062,71.66000366210938,66.11000061035156,66.11000061035156,4482700.0,0.08931824418984258,-1.025550138248078,9.288065896835986,44.91653198481684,34.418095875155835,-5.0529520174384,-1.340636210679719,4.71110261322886,13.394390243785637,28.43919472706393,5.940002441406264,-2.318383308826384,2.092496681213376,-5.01832715764381,9.203320520070562,-1.462915238215217,5.647908600641969,-8.689994812011726,99.20082982709323,56.81166146258164,3.5554119194285936,6,-4.309993743896484,-2.8949966430664062,4.907503128051758,9.360004425048828,0.20000457763671875,4,-0.02416532778370073,2.281537720825155,65.72000122070311,-2.675687936242719,65.45999908447266,-1.5157169933542411,65.48999786376953,-0.02416532778370073
12446,2022-06-27,71.0199966430664,72.25,70.62999725341797,71.47000122070312,2978800.0,-0.007962002011201896,-1.6341436183080158,-0.08211768767907511,43.18294177033053,34.756242823906454,-4.564801810787657,-0.8737142014813912,4.84419918330606,13.698198484739763,27.355561562739794,1.6200027465820312,-2.8142811278015927,1.559497261047369,-5.509334602795292,8.62832912489003,-1.9749186708739614,5.093913192968699,-7.9447950744628955,84.62495803833008,45.16755053386343,3.5344159319213286,6,-3.444995880126953,-2.3249969482421875,3.9050025939941406,9.930004119873047,1.7900009155273438,0,-0.012109166736224752,-1.025550138248078,71.58999633789062,2.281537720825155,65.72000122070311,-2.675687936242719,65.45999908447266,-0.012109166736224752
12447,2022-06-28,69.94999694824219,71.61000061035156,69.5,70.94999694824219,1997100.0,-0.015066174956355538,-1.2210604089368606,2.22219961683875,39.875231508684294,34.78322459119518,-3.4622760555118504,-0.10690409751529728,5.481644456768066,14.526772995003071,26.904578092960165,2.1100006103515625,-3.159112189912662,0.6784978866577092,-6.106103018792268,7.4630987921076795,-2.7138025660672724,4.070798339382691,-6.507803442382816,71.24996185302734,36.79450739866388,3.3923004527249865,6,-2.3749961853027344,-1.2549972534179688,4.907503128051758,11.000003814697266,-10.669998168945305,1,0.034453234699818536,-1.6341436183080158,71.0199966430664,-1.025550138248078,71.58999633789062,2.281537720825155,65.72000122070311,0.034453234699818536
12448,2022-06-29,68.34999847412111,70.19000244140625,68.13999938964844,70.19000244140625,1365400.0,-0.02287346024196346,1.2282593822691594,1.840003967285142,39.66586148290015,34.914102011484154,-1.7570284049988771,1.36292496283626,6.65510551978609,15.894987296148628,26.268077312854142,2.0500030517578125,-3.344407234636563,-0.7945005416870004,-7.546551063102683,5.957549979728682,-4.170525802394849,2.581524719020848,-4.555492708496111,51.24998092651385,17.668545495188646,3.3760252607078427,6,-0.7749977111816548,0.3450012207031108,6.507501602172837,12.600002288818345,-11.989997863769545,2,0.07622529920677712,-1.2210604089368606,69.94999694824219,-1.6341436183080158,71.0199966430664,-1.025550138248078,71.58999633789062,0.07622529920677712
12449,2022-06-30,68.76999664306639,69.55999755859375,67.30999755859375,67.5,2179500.0,0.006144816069078685,-1.727270205161165,-0.6902140786903983,45.68288123846202,36.911701663232606,-1.9948922624925558,0.786346314953164,5.755654545884099,15.234352540085823,25.678975008869347,2.25,-3.267386252546359,-0.24950237274171627,-6.928036667055082,6.429031921571649,-3.588769519898406,3.0897647744149737,-4.6372711080664,43.322415262766576,5.471279162612795,3.3392671471566837,6,-1.194995880126939,-0.07499694824217329,6.087503433227553,12.180004119873061,-11.789997100830064,3,0.06761671881436326,1.2282593822691594,68.34999847412111,-1.2210604089368606,69.94999694824219,-1.6341436183080158,71.0199966430664,0.06761671881436326
12450,2022-07-01,70.93000030517578,71.52999877929688,68.30999755859375,68.48000335693361,3634800.0,0.031409099426314535,-1.308237533224681,1.9291365545082737,56.33729354153598,40.25308938768247,-3.3082234009024916,-1.5790552950942214,3.087246191425635,12.864107841897237,25.237894478491953,3.220001220703125,-3.0436048417811037,1.9895013809204158,-4.5511404574574215,8.530143219298253,-1.2808195382685028,5.2598223001093345,-6.4725837915757864,73.27937161001766,29.669899858587428,3.2703209191889187,7,-2.6800003051757812,-2.2350006103515625,3.9449996948242188,10.020000457763672,-16.049999237060554,4,0.03143949453459771,-1.727270205161165,68.76999664306639,1.2282593822691594,68.34999847412111,-1.2210604089368606,69.94999694824219,0.03143949453459771
12451,2022-07-05,70.02999877929689,70.20999908447266,67.48000335693361,69.98000335693361,1954800.0,-0.012688587649889227,12.317181190570087,0.020406320260583193,56.80751668856261,42.847716838130815,-1.7942589589689675,-1.0121140813376002,3.469830844528758,13.529894730737496,25.462599689405664,3.4499969482421733,-2.776608571880999,1.267999839782732,-4.922720012299621,7.458719691865085,-1.8273600862584374,4.363359765823901,-5.260878926240892,63.25579744859067,15.925808475724423,3.095359926041175,7,-1.7799987792968892,-1.3349990844726705,4.9875011444091655,10.920001983642564,-12.549999237060561,1,0.02513211719133679,-1.308237533224681,70.93000030517578,-1.727270205161165,68.76999664306639,1.2282593822691594,68.34999847412111,0.02513211719133679
12452,2022-07-06,71.44999694824219,71.52999877929688,70.05000305175781,70.11000061035156,2010800.0,0.020276998339247454,-1.0274032733429486,26.802380589043185,62.58261141074054,46.26693550323619,-2.547857942913396,-2.756141313781768,1.6085269683770775,11.87198096488929,25.731451912116064,1.4999999999999858,-1.9313809811469724,2.8039979934692383,-3.0704781216728634,8.678474108611347,-0.13324006410181255,5.741236051040289,-6.381641889308426,98.10422256130632,44.01707121772749,2.9372380575710544,7,-3.1999969482421875,-2.7549972534179688,3.5100040435791016,9.500003814697266,-13.669998168945305,2,0.019034299068434235,12.317181190570087,70.02999877929689,-1.308237533224681,70.93000030517578,-1.727270205161165,68.76999664306639,0.019034299068434235
12453,2022-07-07,70.41999816894531,72.41999816894531,70.33999633789061,71.95999908447266,1497600.0,-0.014415658828411115,-1.447054388460772,-1.1492575553986655,60.136796218620574,49.90974064940594,-0.827291448454929,-2.1307315437682206,2.191949109437701,12.677694131701088,25.725605797113683,2.0800018310547017,-1.141451829406904,1.9614992141723633,-3.386385003440921,7.309383431785655,-0.7124428946342789,4.6354413229790055,-5.064377312368904,60.861061426323346,3.1832925128574487,2.673942108806645,7,-1.154998779296875,-1.7249984741210938,4.235002517700195,10.53000259399414,-10.94999694824218,3,-0.15819369041905318,-1.0274032733429486,71.44999694824219,12.317181190570087,70.02999877929689,-1.308237533224681,70.93000030517578,-0.15819369041905318
12454,2022-07-08,68.62000274658203,70.01999664306639,67.91999816894531,69.94999694824219,1296900.0,-0.025560855852976516,1.857153237316761,0.863632085052836,63.74936610985746,52.00227777441046,1.5950681849786577,-0.6856500709361342,3.6786905967519203,14.244332440160804,25.798397063967837,2.5,-0.5975893137659938,0.3645036697387667,-4.603397347121188,5.3324046865987285,-2.1194468386912177,2.848454178168751,-2.840519251263487,23.076934957026474,-39.48084245902725,2.48395050842998,7,1.2449951171875,0.0749969482421875,5.12249755859375,12.329998016357422,-8.370002746582031,4,-0.17866513619224744,-1.447054388460772,70.41999816894531,-1.0274032733429486,71.44999694824219,12.317181190570087,70.02999877929689,-0.17866513619224744
12455,2022-07-11,68.41999816894531,68.94999694824219,68.06999969482422,68.30999755859375,802200.0,-0.0029146687500923862,-1.9830600527595303,-0.08270758640470385,59.798985984226604,53.8485049092878,1.4506742279287153,-0.6779203108586671,3.5527899120491497,14.21000260179116,25.326612446232044,0.8799972534179688,0.015838019488043642,0.26449909210205647,-4.599378418255128,5.128376602459241,-2.167439663076536,2.6964378472806487,-2.2420837932091615,19.028255044440264,-44.575420682073776,2.431938755178592,7,1.4449996948242188,0.27500152587890625,5.240001678466797,12.53000259399414,-6.729999542236335,0,-0.16720255675045326,1.857153237316761,68.62000274658203,-1.447054388460772,70.41999816894531,-1.0274032733429486,71.44999694824219,-0.16720255675045326
12456,2022-07-12,67.66000366210939,69.01999664306639,67.48000335693361,68.25,1998200.0,-0.011107783209220679,-2.2421015435519736,-5.363573311138725,55.997808603718774,55.639902364291636,1.8818253506088638,0.018437340873433072,3.9094317439847117,14.735889936785426,24.36304761152154,1.539993286132784,0.7019490800331738,-0.45449542999266157,-5.320679253571825,4.411688393586502,-2.887587341782236,1.978596481796913,-1.107564258780684,3.6437347006540692,-59.08556975813975,2.4330919117895813,7,2.204994201660142,1.0349960327148295,5.487495422363267,13.289997100830064,-6.410003662109389,1,-0.18888563260825175,-1.9830600527595303,68.41999816894531,1.857153237316761,68.62000274658203,-1.447054388460772,70.41999816894531,-0.18888563260825175
12457,2022-07-13,67.58999633789061,68.16999816894531,66.5,66.87000274658203,2145400.0,-0.0010346928824951362,-1.2876701591200064,-1.2203356954430302,55.874234903748814,57.44083274438593,1.767760360172332,0.1073367168790611,3.6240176558183492,14.565812794904957,22.869510254934276,1.6699981689453125,0.666590048034152,-0.5330026626587028,-5.394670459903409,4.328665134586004,-2.963836561281056,1.8978312359636504,4.830001831054702,18.412105997066565,-43.872196574920295,2.4308338986223528,7,1.8700027465820455,1.105003356933608,5.8700027465820455,13.360004425048842,-5.8799972534179545,2,-0.14957830068688238,-2.2421015435519736,67.66000366210939,-1.9830600527595303,68.41999816894531,1.857153237316761,68.62000274658203,-0.14957830068688238
12458,2022-07-14,66.65000152587889,66.94000244140625,65.37999725341797,66.56999969482422,1477800.0,-0.013907306745699066,3.7272622185231423,0.11111464326963097,52.47209144894894,58.19518943444003,2.728144589046778,1.116382997661546,4.207104070724981,15.275702982348477,21.652652568556213,2.209999084472642,0.6791249489290152,-1.4804975509643725,-6.33207539941202,3.3710802974832745,-3.906286475188196,0.945291373259451,5.651596679687515,27.37078533445998,-32.18777585979802,2.4257889242238235,7,2.2499961853027486,1.9099998474121236,6.924997329711928,14.299999237060561,-4.740001678466783,3,-0.13308330897993992,-1.2876701591200064,67.58999633789061,-2.2421015435519736,67.66000366210939,-1.9830600527595303,68.41999816894531,-0.13308330897993992
12459,2022-07-15,66.48000335693361,68.01999664306639,65.98999786376953,67.93000030517578,1828400.0,-0.0025506101283324645,1.490811903803514,-18.12454701507075,30.51107659485561,55.325609773697764,2.8375445467027447,1.3733325034708628,3.9763652052633773,15.217221705192244,19.852146106948602,2.029998779296861,0.8477596397752052,-1.6609960556030074,-6.4965017520597,3.1745096408536924,-4.078748903831354,0.7567567926253389,5.5447308105468665,30.21995296603293,-23.319323225401835,2.417752848228349,7,2.4199943542480327,2.0049972534179545,7.06249618530272,14.469997406005845,-5.990001678466811,4,-0.10544527349966448,3.7272622185231423,66.65000152587889,-1.2876701591200064,67.58999633789061,-2.2421015435519736,67.66000366210939,-0.10544527349966448
12460,2022-07-18,67.04000091552734,67.79000091552734,66.75,66.80999755859375,1266700.0,0.008423548891643318,-4.942888283378746,-0.1586233386300751,34.80916599593944,52.88134858562853,1.8637109444888296,1.1669343604531548,2.965196173548094,14.438782760417155,17.67459685455337,1.3099975585937358,1.1604926814211325,-1.2874984741210938,-5.5976592642145135,3.022662315972326,-3.4425788691678036,0.8675819209256161,4.718943775390628,45.60450385871383,-3.8372976039745907,2.15508039504671,7,1.8599967956542969,0.6199989318847656,6.739999771118164,13.90999984741211,-5.979999542236321,0,-0.10128282850238879,1.490811903803514,66.48000335693361,3.7272622185231423,66.65000152587889,-1.2876701591200064,67.58999633789061,-0.10128282850238879
12461,2022-07-19,69.98000335693361,70.26000213623047,67.43000030517578,67.54000091552734,1247400.0,0.043854451092725455,-1.1278179961680987,10.608551431319928,50.100221848821775,51.49441641208199,-1.2115349983120751,-1.4480010318687704,-0.19414943973508514,11.318848677214547,15.039913713143003,3.220001220703125,1.3593312424611952,1.3990039825439595,-2.6535275496441812,5.4515355147321,-0.6272617835501109,3.42526974863803,1.523783436484365,94.26232583735677,45.613666040402975,2.0262657660940695,7,-1.0800056457519673,-2.3200035095214986,3.81249618530272,10.74999618530272,-8.680004119873061,1,-0.11846247974498358,-4.942888283378746,67.04000091552734,1.490811903803514,66.48000335693361,3.7272622185231423,66.65000152587889,-0.11846247974498358
12462,2022-07-20,70.75,70.9800033569336,69.55999755859375,69.75,1138200.0,0.011003095257641204,-1.0579721362229102,0.4098356555019112,58.486573282967065,51.311058308120494,-2.3370322650899737,-1.9012021277961821,-1.021420792961706,10.382907844676993,13.075255893827467,1.4200057983398438,1.1588671085362705,1.9060005187988338,-1.9812579764889477,5.793259014086615,-0.037628728845049864,3.8496297664427175,0.5088352118179671,95.89280167410533,45.60799203680541,1.9436292476438874,7,-2.5699996948242188,-3.0900001525878906,2.2024993896484375,9.194999694824219,-10.259998321533203,2,-0.13427561837455826,-1.1278179961680987,69.98000335693361,-4.942888283378746,67.04000091552734,1.490811903803514,66.48000335693361,-0.13427561837455826
12463,2022-07-21,71.81999969482422,71.87999725341797,69.72000122070311,69.72000122070311,2592100.0,0.015123670598222283,-1.0571405735128885,2.099998474121108,60.3110359577294,50.92902162455071,-3.562156105350681,-2.603794027815212,-2.059426632472224,9.10328040086074,11.103065729087177,2.159996032714858,1.0302583905110936,2.6580001831054716,-1.1021464151532285,6.418146781364172,0.7779268839761215,4.538073482234822,-6.44000244140625,98.98136562290321,45.84063607181345,1.8800732991293478,7,-3.19000244140625,-4.159999847412109,-1.4200000762939453,7.450000762939453,-14.110000610351562,3,-0.14076859723351054,-1.0579721362229102,70.75,-1.1278179961680987,69.98000335693361,-4.942888283378746,67.04000091552734,-0.14076859723351054
12464,2022-07-22,70.70999908447266,72.31999969482422,70.22000122070311,72.18000030517578,2232000.0,-0.015455313493012435,1.399998256138409,-0.7000010899142917,49.19941274720588,49.75129126488174,-2.3741828570167343,-1.1602753678105557,-0.916775609259048,10.013113436531782,8.96221386443504,2.099998474121108,0.6053850079309768,1.298499679565424,-2.1492389568761183,4.746238316006966,-0.42536963865534005,3.022368997786188,-5.200001831054692,71.09514006172002,19.654904531683073,1.7238693182207698,7,-1.8600006103515625,-3.049999237060547,-0.3774986267089844,8.560001373291016,-13.90999984741211,4,-0.12445197781077266,-1.0571405735128885,71.81999969482422,-1.0579721362229102,70.75,-1.1278179961680987,69.98000335693361,-0.12445197781077266
12465,2022-07-25,69.86000061035156,70.98999786376953,69.16000366210939,70.58000183105469,2332100.0,-0.012020909137697156,1.3766262075798676,0.48979634204571404,49.37911494482193,49.01588085833764,-1.4510302509535222,-0.4706601787643052,0.015019960457749448,10.702274251218114,8.947025595989599,1.829994201660142,0.2594892700544591,0.5350009918212919,-2.7663047556912517,3.8363067393338355,-1.1156518819349799,2.1856538655775637,-4.077603259277353,49.69326397708373,-0.24195677659970727,1.6506528737562705,7,-1.0100021362304688,-2.200000762939453,-0.24750137329101562,7.674999237060547,-13.040000915527344,0,-0.1341253771832398,1.399998256138409,70.70999908447266,-1.0571405735128885,71.81999969482422,-1.0579721362229102,70.75,-0.1341253771832398
12466,2022-07-26,70.16000366210939,70.30000305175781,69.11000061035156,69.61000061035156,1525700.0,0.004294346537886629,1.8674694365290927,-0.7638918323231665,44.868758550450586,47.79305015241562,-1.5188366587341733,-0.8837031170399001,-0.26184464711202793,10.22030885041353,9.123571172926596,1.19000244140625,-0.03208757145587526,0.8780036926269617,-2.3519769404060327,4.107984325659956,-0.7369866238895355,2.492994009143459,-4.1161022172851744,32.710384773530954,-10.671938808291863,1.6149903165164936,7,-1.3100051879882955,-2.50000381469728,-1.252504348754897,6.629995346069322,-14.350002288818366,1,-0.12970356063041244,1.3766262075798676,69.86000061035156,1.399998256138409,70.70999908447266,-1.0571405735128885,71.81999969482422,-0.12970356063041244
12467,2022-07-27,72.36000061035156,72.55999755859375,69.83999633789061,70.5199966430664,1268700.0,0.0313568533838362,1.428574834554391,3.3454431960049074,57.059693669041756,48.30278373242593,-3.3202076598119845,-3.050280676951573,-2.4284584422916,7.817839807873128,9.248337931931482,2.720001220703139,-0.14569950615677385,2.957500457763672,-0.5456753292642702,6.460676244791614,1.2059125642497008,4.709088351277643,-6.065055235527353,94.2029818796191,50.84092034608962,1.751587893513973,7,-3.085002899169922,-3.9550018310546875,-3.5249996185302734,4.424999237060547,-16.74000167846679,2,-0.1528468944168142,1.8674694365290927,70.16000366210939,1.3766262075798676,69.86000061035156,1.399998256138409,70.70999908447266,-0.1528468944168142
12468,2022-07-28,73.55999755859375,73.7300033569336,71.88999938964844,72.88999938964844,1423000.0,0.016583705612497113,2.643536983321247,0.36412865453429694,68.7975567342223,52.55683708124445,-3.840848639506177,-4.047460013493804,-3.643626175630132,6.419335162414001,9.114727644174838,1.8400039672851562,-0.07640786891546725,3.8969974517822266,-0.02629233855691382,7.820287242121367,1.9353525566126564,5.858642346951797,-6.889149052743363,96.32022300277598,48.31057836776577,1.9616448951695695,7,-3.319995880126953,-4.569995880126953,-4.7624969482421875,2.835002899169922,-17.749996185302727,3,-0.17767803580629715,1.428574834554391,72.36000061035156,1.8674694365290927,70.16000366210939,1.3766262075798676,69.86000061035156,-0.17767803580629715
12469,2022-07-29,73.41999816894531,74.3499984741211,72.93000030517578,73.7699966430664,1773300.0,-0.001903200031197927,-1.1353449017639468,-0.5223872099114076,69.11316946839167,56.36839302262803,-2.9199478991369574,-3.732604933597514,-3.5719955873865388,6.366140634013959,8.807798235793152,1.4199981689453125,0.021367075179469452,3.5244979858398438,-0.7144049691396646,7.763400940819352,1.4050465083500967,5.643949463329591,-6.184417275008272,82.2518953374771,29.313224424800318,2.1194514774897537,7,-2.529998779296875,-4.119998931884766,-5.239997863769531,2.9750022888183594,-17.87999725341797,4,-0.21397438676479785,2.643536983321247,73.55999755859375,1.428574834554391,72.36000061035156,1.8674694365290927,70.16000366210939,-0.21397438676479785
12470,2022-08-01,73.16000366210938,73.41999816894531,72.5999984741211,72.93000030517578,1552400.0,-0.003541194678834958,1.186688097006195,-0.6571553133514987,71.86011872272394,58.78615934195049,-1.900381814312638,-3.475150956804214,-3.3174232744260195,6.459805631551205,9.153314477652279,0.8199996948242188,0.2908602725138394,3.153003311157221,-1.3117725942584286,7.61777921657287,0.9206153584493961,5.385391263865046,-5.212981010153925,77.29016608499789,17.367663283315736,2.2323879527078283,8,-1.4300041198730469,-3.2950057983398438,-5.382503509521484,3.234996795654297,-14.520004272460938,0,-0.22361951347908304,-1.1353449017639468,73.41999816894531,2.643536983321247,73.55999755859375,1.428574834554391,72.36000061035156,-0.22361951347908304
12471,2022-08-02,71.79000091552734,73.16999816894531,71.66999816894531,72.93000030517578,2361400.0,-0.01872611642981059,-1.1739053516143299,-4.95644674428633,65.12971911369196,59.52428665647549,-0.2756142018992307,-2.0728065181582167,-1.920194737495251,7.675858381049835,9.122679452712207,1.5,0.9630350130413632,1.695000457763669,-2.840502651707311,6.230503567234649,-0.5727510969718139,3.962752012499152,-3.202680681355332,43.23733157400611,-21.02980548287153,2.2677515547354865,8,-0.060001373291015625,-1.9250030517578125,-3.802499771118164,4.604999542236328,-12.920001983642571,1,-0.20852487853172996,1.186688097006195,73.16000366210938,-1.1353449017639468,73.41999816894531,2.643536983321247,73.55999755859375,-0.20852487853172996
12472,2022-08-03,72.80999755859375,73.08000183105469,70.66999816894531,72.44000244140625,2926500.0,0.014208060037032233,4.296690029846742,-0.3245572941066242,72.0630486024694,60.830065839224375,-1.086977660261823,-3.1470416829640158,-2.8773407066972396,6.4959014916294535,9.406806676103287,2.410003662109375,1.6057417659205555,2.6469970703124943,-2.0131126833396564,7.307106823964645,0.31694219348642605,4.977051947138563,-3.6464095004268273,58.152152504949775,-10.33672644437619,2.3300548768260754,8,-1.0799980163574219,-2.9449996948242188,-4.674997329711914,3.585002899169922,-13.479995727539062,2,-0.23348436691845786,-1.1739053516143299,71.79000091552734,1.186688097006195,73.16000366210938,-1.1353449017639468,73.41999816894531,-0.23348436691845786
12473,2022-08-04,59.27999877929688,67.0,58.66999816894531,66.90000152587889,8505800.0,-0.1858261122507059,1.1304353340494429,-20.594873804025017,36.82282452522209,59.45488937011506,11.708423354495743,10.019278331017098,10.500589614602937,19.809590516789463,10.819544355288167,14.139999389648438,1.470787250434256,-10.32600173950194,-17.05883813125768,-3.5931653477461936,-13.69241993537981,-6.9595835436240705,15.069999694824212,3.8903099392811598,-66.5708636470159,3.366418195877872,8,7.229999542236321,7.229999542236321,8.855001449584954,17.11500167846679,1.4099998474120952,3,-0.0617408893856175,4.296690029846742,72.80999755859375,-1.1739053516143299,71.79000091552734,1.186688097006195,73.16000366210938,-0.0617408893856175
12474,2022-08-05,56.36000061035156,58.81000137329102,55.4900016784668,58.45000076293945,9028000.0,-0.04925772991016164,1.362987951807222,0.2742781363858918,32.00807667442544,57.52477400673767,13.833555459304392,12.620767421953275,13.254019815915157,22.448117799063425,11.739677884124252,3.7899971008300852,1.0229677485387327,-12.632999801635748,-21.604200475487474,-3.661799127784022,-17.118600138561618,-8.147399464709878,17.676397857666018,4.852198004315098,-65.9130543045476,4.485600336925864,8,8.559999465942383,8.559999465942383,11.774999618530273,20.03499984741211,2.220001220703125,4,-0.009758680466719571,1.1304353340494429,59.27999877929688,4.296690029846742,72.80999755859375,-1.1739053516143299,71.79000091552734,-0.009758680466719571
12475,2022-08-08,56.97999954223633,58.88999938964844,56.47000122070313,56.52000045776367,5310400.0,0.011000690652421596,-7.642888283378941,-0.22009523965970712,26.24266705520087,55.45520828504326,12.50994654297584,11.699613836338472,12.465420251857111,21.510511621449808,12.699448732935059,2.529998779296875,0.4098594462122378,-11.441000938415527,-21.901269397958345,-0.9807324788727101,-16.671135168186936,-6.210866708644119,16.31454305419922,8.4275914000999,-56.91311408069798,5.2301342297714095,8,7.940000534057617,7.940000534057617,11.155000686645508,19.415000915527344,0.43000030517578125,0,-0.025272001373773056,1.362987951807222,56.36000061035156,1.1304353340494429,59.27999877929688,4.296690029846742,72.80999755859375,-0.025272001373773056
12476,2022-08-09,54.88000106811523,56.9900016784668,54.77000045776367,56.83000183105469,2962800.0,-0.03685501037191974,-1.0460822040140423,-4.2391405304098475,22.342265367727578,51.59771625156391,13.649979651076386,13.484429028467709,14.321549964891155,23.28305552736243,13.623681838740943,2.220001220703125,-0.03345055217100423,-12.901999282836918,-24.992403505625028,-0.8115950600488091,-18.94720139423098,-6.856797171442864,17.702359891601567,0.6007678978769188,-58.36060692134838,6.045202111394055,8,9.679998397827156,9.679998397827156,13.592498779296882,21.514999389648445,2.779998779296882,1,0.0685130876157678,-7.642888283378941,56.97999954223633,1.362987951807222,56.36000061035156,1.1304353340494429,59.27999877929688,0.0685130876157678
12477,2022-08-10,57.47999954223633,57.790000915527344,55.959999084472656,56.1500015258789,3737400.0,0.04737606456847687,-1.1403493899840944,-0.6820499979459342,26.273976465752867,46.872873999511754,9.741728674533817,10.633357667964816,11.439358149625846,20.34871543110181,14.198276353988467,2.9099998474121165,-0.4103114850935583,-9.796500968933103,-22.73626958433607,3.143267646469873,-16.266385276634594,-3.3266166612316113,14.033619787363278,22.158619672173078,-30.429328334348238,6.469884307701488,8,7.079999923706055,7.079999923706055,10.992500305175781,18.915000915527344,-0.8199996948242188,2,0.024182313860790394,-1.0460822040140423,54.88000106811523,-7.642888283378941,56.97999954223633,1.362987951807222,56.36000061035156,0.024182313860790394
12478,2022-08-11,57.77999877929688,58.40999984741211,57.040000915527344,57.66999816894531,2627800.0,0.005219193449020665,-1.000005568920966,0.08270734918299878,28.017666171616128,42.306706966536694,7.786805568367576,10.155442985816073,10.946389197197327,19.68989172310163,14.39786385419844,1.3699989318847656,-0.7868863396598442,-9.053001594543453,-22.673310369731546,4.56730718064464,-15.863155982137492,-2.2428472069494063,12.729003417992566,73.05823062813839,21.86900593424727,6.8101543875940465,8,6.31500053405761,6.780000686645501,10.692501068115227,18.50000381469726,-0.7899971008300852,3,0.02682594469547106,-1.1403493899840944,57.47999954223633,-1.0460822040140423,54.88000106811523,-7.642888283378941,56.97999954223633,0.02682594469547106
12479,2022-08-12,59.47000122070313,59.88999938964844,58.11999893188477,58.1500015258789,2314400.0,0.02924891791468487,-1.5652089783281895,11.999930642252094,32.826438627101766,37.96963140035645,4.36938571285669,8.34098838277162,9.066826077466423,17.63798826011233,14.861088773967246,2.1100006103515554,-1.5594309233845252,-7.012499046325679,-21.026161522728863,7.001163430077504,-14.019330284527278,-0.0056678081240875144,10.094660872214767,91.79690905148887,38.74881068828603,7.006831238201592,8,4.49999809265136,5.089998245239251,9.509998321533196,16.200000762939446,-4.20000076293946,4,0.020514501109193395,-1.000005568920966,57.77999877929688,-1.1403493899840944,57.47999954223633,-1.0460822040140423,54.88000106811523,0.020514501109193395
12480,2022-08-15,60.25,60.5,59.29999923706055,59.43999862670898,1691900.0,0.013115835938898979,-1.2018359540416537,0.6136375458775238,33.8756752999126,34.49695986549209,1.7494973292239564,7.4059231829423595,8.06244674400972,16.487210052967328,15.271719673322723,1.2000007629394531,-2.6898031112679632,-5.893000221252436,-20.176196406360873,8.390195963856002,-13.034598313806654,1.248597871301783,8.426982394808647,95.63699790624366,38.363282835390606,7.141598092554218,8,3.6750011444091797,4.309999465942383,9.029998779296875,14.385002136230469,-6.349998474121101,0,-0.027717811932702285,-1.5652089783281895,59.47000122070313,-1.000005568920966,57.77999877929688,-1.1403493899840944,57.47999954223633,-0.027717811932702285
12481,2022-08-16,61.68999862670898,62.18999862670898,59.45000076293945,59.84000015258789,2530400.0,0.02390039214454731,-1.0836507416185304,2.2839448612347066,32.198851618879814,30.067604645093237,-1.4235545452412737,5.6001360731246805,6.375035016097634,14.725429948149646,16.462398404361416,2.739997863769524,-3.895632206330802,-4.038501358032228,-18.33400277934674,10.257000063282284,-11.186252068689491,3.109249352625028,6.152564851876967,91.97431722730882,37.74549321797285,7.147750710657258,8,-0.8049983978271413,2.8700008392334055,7.590000152587898,12.780002593994148,-12.45999908447265,1,-0.06937913559044595,-1.2018359540416537,60.25,-1.5652089783281895,59.47000122070313,-1.000005568920966,57.77999877929688,-0.06937913559044595
12482,2022-08-17,61.25,61.61999893188477,60.47999954223633,61.0,2261800.0,-0.007132414273040344,1.303034039503376,0.13513524659460716,28.92844167244988,29.190450994785213,-3.124345157571497,5.577908909133896,6.551926209378209,14.813232435249688,17.874245628638093,1.2099990844726491,-5.248885486054689,-4.003499984741211,-18.22761193683752,10.220611967355104,-11.115555960789365,3.108555991306943,5.808209697336608,81.74759136944742,31.486333888950625,7.112055976048158,8,-2.770000457763672,3.309999465942383,8.029998779296875,12.194999694824219,-12.110000610351562,2,-0.05861224738919002,-1.0836507416185304,61.68999862670898,-1.2018359540416537,60.25,-1.5652089783281895,59.47000122070313,-0.05861224738919002
12483,2022-08-18,61.709999084472656,61.91999816894531,60.70000076293945,61.08000183105469,1863300.0,0.0075101891342475025,1.3238147138964578,2.519989013671875,30.17269620834641,28.98651983188754,-3.579859879425051,4.555206675938905,5.815844998082127,13.97969846594009,19.007092289343746,1.2199974060058594,-6.536079674127606,-3.0380008697509737,-16.995623488106318,10.91962174860437,-10.016812178928646,3.9408104394266985,4.610918058489574,88.20639856934797,40.25710609665383,6.978811309177674,8,-3.229999542236328,2.8500003814697266,7.367500305175781,11.735000610351562,-13.399997711181634,3,-0.08183437549800932,1.303034039503376,61.25,-1.0836507416185304,61.68999862670898,-1.2018359540416537,60.25,-0.08183437549800932
12484,2022-08-19,61.90999984741211,62.15999984741211,60.88999938964844,61.45000076293945,2809200.0,0.0032409782191971104,1.645836810274261,0.7301604601877082,30.91277957682604,29.505421223179226,-3.251758766242837,3.860035016390654,5.384428352841823,13.418702477295,20.015707329321597,1.2700004577636719,-8.15463172303781,-2.398000144958502,-16.117054509650828,11.321054219733831,-9.257527327304672,4.461527037387661,3.7178622944382056,90.311458877819,44.17033712798455,6.859527182346166,8,-3.4300003051757812,2.6499996185302734,6.819999694824219,11.53499984741211,-14.419998168945312,4,-0.07947016929529149,1.3238147138964578,61.709999084472656,1.303034039503376,61.25,-1.0836507416185304,61.68999862670898,-0.07947016929529149
12485,2022-08-22,60.4900016784668,61.13000106811523,60.22999954223633,60.849998474121094,2562400.0,-0.022936491236393852,-1.0454555306540736,-0.7826032872804471,30.86042530019111,30.4518834378974,-1.4321080909473736,4.7875225985231395,6.624596613066828,14.503944781326283,21.55449471218297,1.6800003051757812,-8.041060552811281,-3.3494983673095717,-16.90928183402741,10.210285099408267,-10.129390100668488,3.430393366049344,4.486388762338322,37.95626738542683,-8.198883207316875,6.779891733358919,8,-1.4150028228759766,4.069997787475586,8.202497482299805,12.569999694824219,-11.260002136230469,0,-0.08629527319985741,1.645836810274261,61.90999984741211,1.3238147138964578,61.709999084472656,1.303034039503376,61.25,-0.08629527319985741
12486,2022-08-23,61.06000137329102,61.43999862670898,60.290000915527344,60.61000061035156,2167100.0,0.009423039824896229,-1.1100872480637658,-1.250013245594535,29.790160071690636,30.84257050522382,-1.1547157977101747,3.6900067030958255,5.940224152301106,13.589524969479918,23.152006464882422,1.1499977111816335,-7.454904093298126,-2.324498558044425,-15.598993701412944,10.949996585324094,-8.961746129728688,4.312749013639838,3.304005668531609,43.00526942036413,-1.5649107874516517,6.637247571684259,8,-1.4450016021728587,3.49999809265136,7.219997406005852,11.999999999999993,-13.409999847412124,1,-0.11726170465734809,-1.0454555306540736,60.4900016784668,1.645836810274261,61.90999984741211,1.3238147138964578,61.709999084472656,-0.11726170465734809
12487,2022-08-24,61.29999923706055,61.7599983215332,60.68000030517578,60.90999984741211,1417400.0,0.003930525030654497,-1.5411763649908896,0.8666638409697655,56.400513558262034,33.99622021485114,-0.8893911545131985,2.7183059679709203,5.620456563678999,13.026796960991618,23.97255811019538,1.0799980163574219,-6.718297664245668,-1.5315006256103487,-14.136239921566016,11.073238670345312,-7.833870273588175,4.770869022367485,2.488367409718549,55.440389929200805,5.488007368472694,6.302369647977831,8,-1.1450004577636719,3.260000228881836,6.979999542236328,11.760002136230469,-12.979999542236328,2,-0.1969004868686357,-1.1100872480637658,61.06000137329102,-1.0454555306540736,60.4900016784668,1.645836810274261,61.90999984741211,-0.1969004868686357
12488,2022-08-25,60.4900016784668,61.58000183105469,60.08000183105469,61.5,2125700.0,-0.013213663436785872,1.5640982168765833,-2.589743338941273,65.10609026637329,37.5828481747702,0.38604311913111644,2.6339721721103686,6.36928630447855,13.518532214920214,24.520575621388176,1.5,-5.60135178883651,-1.6879983901977553,-13.263999988196844,9.888003207801333,-7.475999189197296,4.100002408801792,2.7572629969713702,19.71154992398108,-34.46082276796598,5.788000798999546,8,0.25499725341796875,4.069997787475586,7.429998397827148,11.89999771118164,-11.120002746582024,3,-0.1876343523537829,-1.5411763649908896,61.29999923706055,-1.1100872480637658,61.06000137329102,-1.0454555306540736,60.4900016784668,-0.1876343523537829
12489,2022-08-26,57.709999084472656,60.47000122070313,57.709999084472656,60.27999877929688,2049400.0,-0.045958051196149374,-1.147861839663956,2.544558381961369,52.30574853297932,39.630634089555386,3.229780663956795,4.40238765277816,9.061970889826299,15.95097630876603,25.1340014143349,2.7800025939941406,-4.777738405163134,-3.6825010299682646,-14.122892428978247,6.757890369041718,-8.902696729473249,1.5376946695367266,5.028629737905042,0.0,-57.48194452560732,5.22019569950499,8,2.239999771118164,6.850000381469727,10.434999465942383,11.53499984741211,-7.1499977111816335,4,-0.16288334535272553,1.5640982168765833,60.4900016784668,-1.5411763649908896,61.29999923706055,-1.1100872480637658,61.06000137329102,-0.16288334535272553
12490,2022-08-29,56.79999923706055,57.47000122070313,56.5099983215332,57.18000030517578,2003000.0,-0.01576849526682722,-1.0000000000000149,0.14786035534577152,56.55737448622724,42.337136630371766,4.021876031274893,4.241350313650926,9.96770223663583,16.50619425928039,26.036718656367768,1.2000007629394531,-4.043042383297191,-3.774500656127927,-12.800694783356093,5.251693471100232,-8.28759771974201,0.7385964074861562,5.4605118834403115,5.523826962425595,-56.70964602434862,4.51309706361408,8,2.5349998474121094,7.760000228881836,11.454999923706055,12.310001373291016,-5.86000061035157,0,-0.1639084099233441,-1.147861839663956,57.709999084472656,1.5640982168765833,60.4900016784668,-1.5411763649908896,61.29999923706055,-0.1639084099233441
12491,2022-08-30,56.81999969482422,57.45000076293945,56.099998474121094,57.02999877929688,1675800.0,0.00035212074000567917,1.571425457399038,0.5526276163228616,47.26368080519887,44.37438542289943,3.6189943324056486,3.2067427078353603,9.891996930555308,16.149801306201198,27.443963940165244,1.3500022888183594,-3.563042373604148,-3.006000137329103,-10.46249315717742,4.450492882519214,-6.734246647253265,0.722246372595059,4.991080785912409,12.720869966671946,-52.32708448827585,3.7282465099241597,8,2.309999465942383,7.739999771118164,11.434999465942383,12.290000915527344,-6.8800010681152415,1,-0.1335797288516929,-1.0000000000000149,56.79999923706055,-1.147861839663956,57.709999084472656,1.5640982168765833,60.4900016784668,-0.1335797288516929
12492,2022-08-31,55.81000137329102,57.04999923706055,55.7599983215332,57.04999923706055,2746000.0,-0.01777540174160186,1.0806502224218446,5.904777475022473,42.28661506516503,45.72037640699039,4.219951051654249,3.0333648520014123,10.814707814421176,16.824337883835646,29.390743032629263,1.2900009155273438,-3.1838346953896988,-3.1659986495971637,-7.689403791809639,1.3574064926153113,-5.427701220703398,-0.9042960784909297,5.57861430606723,0.85915844682937,-60.565833143246266,2.261702571106236,8,3.1499977111816335,8.74999809265136,12.444997787475579,13.29999923706054,-7.290000915527351,2,-0.14621035023513285,1.571425457399038,56.81999969482422,-1.0000000000000149,56.79999923706055,-1.147861839663956,57.709999084472656,-0.14621035023513285
12493,2022-09-01,55.61999893188477,55.66999816894531,54.56000137329102,55.34000015258789,1843100.0,-0.0034044514734088427,4.842130624209411,-0.22580585618567234,32.91923363461672,45.943315746744915,3.861296469019443,3.0937273050349674,10.914382393594117,16.679317951476868,29.22776834142031,1.25,-2.8718642918818844,-3.1730010986328026,-7.934496220249123,1.588494022983518,-5.553748659440963,-0.7922535378246423,5.371499834177804,17.935661352984727,-38.00969015319474,2.38074756080816,9,2.5400009155273366,8.835000991821282,13.219999313354485,13.49000167846679,-6.289997100830085,3,-0.13124774141043272,1.0806502224218446,55.81000137329102,1.571425457399038,56.81999969482422,-1.0000000000000149,56.79999923706055,-0.13124774141043272
12494,2022-09-02,55.81000137329102,57.349998474121094,55.5099983215332,56.75,1893600.0,0.0034160813566166404,-1.389603247932267,-3.357152588555748,29.213482744739864,45.760322129472556,3.034078819338781,3.014987595537704,10.626015641725978,16.141937396265995,28.251354926313255,1.8400001525878906,-2.4264583516252003,-2.955498695373528,-7.7820674857699075,1.8710700950228514,-5.368783090571718,-0.5422143001753383,4.666977601349828,42.95532871287388,-7.640093049391183,2.4132843951981893,9,2.3499984741210866,8.644998550415032,13.805000305175774,13.29999923706054,-7.340000152587891,4,-0.11539154780397909,4.842130624209411,55.61999893188477,1.0806502224218446,55.81000137329102,1.571425457399038,56.81999969482422,-0.11539154780397909
12495,2022-09-06,55.540000915527344,55.77000045776367,54.9000015258789,55.47000122070313,1866400.0,-0.004837850763660723,2.2830223988023532,-0.07446786924496591,17.66562146884725,44.41315117360106,2.825178097982352,3.3429714528223116,10.603249861681078,16.087245976001228,27.308788898371862,0.9099998474121236,-2.0658762809996745,-3.1534992218017592,-8.132762382779894,1.825763939176376,-5.643130802290827,-0.6638676413126916,4.463619851005518,33.910025924107146,-10.978204780154442,2.4896315804890663,9,2.6199989318847656,8.44999885559082,14.554998397827148,13.569999694824219,-6.6000022888183665,1,-0.08966509650964127,-1.389603247932267,55.81000137329102,4.842130624209411,55.61999893188477,1.0806502224218446,55.81000137329102,-0.08966509650964127
12496,2022-09-07,58.63999938964844,58.709999084472656,55.4900016784668,55.77000045776367,2603300.0,0.05581559998236196,1.1395343532056783,41.00016348774258,39.27690631453171,42.51052814651991,-0.7310785590716549,0.5682396725360093,7.258846802440274,12.651099513514282,25.603676284583827,3.2199974060058594,-1.683166894506698,-0.24150066375732138,-4.887274080417917,4.404272752903275,-2.564387372087616,2.081386044572973,0.9281318254250763,98.31325943540611,55.68795566953213,2.3228867083302966,9,-0.5699977874755859,5.225000381469727,12.157499313354492,10.470001220703125,-9.70000076293946,2,-0.13130970059830394,2.2830223988023532,55.540000915527344,-1.389603247932267,55.81000137329102,4.842130624209411,55.61999893188477,-0.13130970059830394
12497,2022-09-08,58.86999893188477,58.95000076293945,57.38000106811523,57.58000183105469,1950700.0,0.0039222296151137925,1.1655156810283465,0.4494765090323317,38.107200673227084,39.51065152505923,-1.499736264756315,0.4719097990585226,6.81657076249882,12.095650424146662,24.074622544029495,1.5699996948242259,-1.1855314083628699,-0.08100109100340802,-4.679847038065418,4.517844856058602,-2.3804240645344095,2.2184218825275934,0.2974818958461398,98.17763457454404,58.78504806816604,2.2994229735310046,9,-1.3549976348876953,4.950002670288079,11.927499771118157,9.825000762939446,-11.409999847412116,3,-0.15169017270593477,1.1395343532056783,58.63999938964844,2.2830223988023532,55.540000915527344,-1.389603247932267,55.81000137329102,-0.15169017270593477
12498,2022-09-09,59.33000183105469,59.7400016784668,58.91999816894531,59.06999969482422,1698300.0,0.007813876465365022,-1.928556831650795,0.20155249656232793,39.4262382991204,38.07959483240824,-2.3932669301460123,0.14122381391830885,6.196840582535032,11.326174693472069,22.58709818822694,0.8700027465820241,-0.6872497366980568,0.30150165557861186,-4.266391955449052,4.869395266606276,-1.9824451499352236,2.5854484610924473,-4.770000457763665,91.52892903953966,56.15747218345949,2.2839468055138332,9,-2.1800003051757812,1.4499988555908203,11.467496871948242,9.364997863769531,-10.120002746582031,4,-0.18220126478460363,1.1655156810283465,58.86999893188477,1.1395343532056783,58.63999938964844,2.2830223988023532,55.540000915527344,-0.18220126478460363
12499,2022-09-12,60.68999862670898,60.77999877929688,59.70000076293945,59.70000076293945,1359700.0,0.02292258138684966,-1.181818882406901,3.8076528067137847,50.823710701388976,37.44252107853732,-3.672275938913849,-1.1833589451448816,4.676086689324386,9.637201539567819,21.42787264724964,1.4499969482421946,-1.0407646543253293,1.6004985809326087,-3.024447084635007,6.225444246500224,-0.7119742518512027,3.91297141371642,-6.026397247314442,98.46938444511026,60.80487200750901,2.3124728327838087,9,-3.019998550415025,-2.3149986267089773,5.819999694824226,5.889999389648445,-10.55999755859375,0,-0.18718070609174287,-1.928556831650795,59.33000183105469,1.1655156810283465,58.86999893188477,1.1395343532056783,58.63999938964844,-0.18718070609174287
12500,2022-09-13,58.58000183105469,59.38000106811523,58.27999877929688,59.04999923706055,2377700.0,-0.03476679590376042,-1.056072300754025,-0.47474587896209525,40.93567186233397,36.73940897377455,-1.4340370485488734,0.8380796704672093,6.527859549567168,11.380737577971104,20.600548009234725,2.409999847412095,-1.5503759386730707,-0.4259983062744155,-5.022941570701953,4.170944958153122,-2.724469938488184,1.8724733259393531,-3.6717445556640556,58.412133195744474,20.538220692623078,2.298471632213768,9,-0.9100017547607351,-0.2050018310546875,6.339998245239258,6.409997940063477,-9.64000320434571,1,-0.1725845048538731,-1.181818882406901,60.68999862670898,-1.928556831650795,59.33000183105469,1.1655156810283465,58.86999893188477,-0.1725845048538731
12501,2022-09-14,57.40999984741211,58.599998474121094,56.75,58.5,2830100.0,-0.01997272016168372,1.8682211346532018,2.3191620605972063,36.687203192543755,36.11725209903885,-0.19170175161403336,1.7612969295459209,7.4497322325411375,12.179662806801673,20.499037261880414,1.8499984741210938,-1.6934220096308508,-1.382000350952147,-5.849518550358255,3.0855178484539607,-3.6157594506551973,0.8517587487509033,-2.266872911865228,16.377172390291893,-18.47848093237567,2.233759099703052,9,0.26000022888184304,0.9650001525878906,7.510000228881836,7.579999923706055,-8.900001525878906,2,-0.1475352942556215,-1.056072300754025,58.58000183105469,-1.181818882406901,60.68999862670898,-1.928556831650795,59.33000183105469,-0.1475352942556215
12502,2022-09-15,57.65999984741211,58.97999954223633,56.790000915527344,57.27999877929688,2573300.0,0.004354642059997582,-2.220593803907269,-0.3486247843296393,39.92882129409707,36.896095172314446,-0.16950782662959085,1.29494555357887,6.903614276118873,11.591080934376322,20.3366002576102,2.1899986267089844,-1.8412473378095626,-0.9525003433227539,-5.290803948469801,3.385803261824293,-3.1216521458962774,1.2166514592507696,-2.2913980381152257,22.580648214758963,-13.604431953760258,2.169151802573522,9,0.18000030517578125,0.7150001525878906,6.899999618530273,6.969999313354492,-8.459999084472656,3,-0.15123137779707263,1.8682211346532018,57.40999984741211,-1.056072300754025,58.58000183105469,-1.181818882406901,60.68999862670898,-0.15123137779707263
12503,2022-09-16,56.65999984741211,58.09000015258789,55.88999938964844,56.63999938964844,5185300.0,-0.01734304548467458,-1.8947369741930788,0.05263263564724287,45.72127466223452,38.73029427425829,1.1102892025459639,1.999741748913543,7.622975940916589,12.251070629458582,20.376138071459422,2.200000762939453,-1.8555057886388298,-1.700000381469728,-5.863546564556344,2.4635458016168883,-3.7817734730130326,0.3817727100735766,-1.0749421593152277,15.746432594524912,-23.982439266195144,2.081773091543308,9,1.1800003051757812,1.7150001525878906,7.899999618530273,7.969999313354492,-7.270000457763672,4,-0.16237205767235197,-2.220593803907269,57.65999984741211,1.8682211346532018,57.40999984741211,-1.056072300754025,58.58000183105469,-0.16237205767235197
12504,2022-09-19,56.9900016784668,57.06000137329102,56.0099983215332,56.31999969482422,1610900.0,0.005824246945700606,1.592595732255773,33.49933244325768,50.81267066606101,42.413299740615386,1.0787109532104537,1.351541257990121,7.068412380639813,11.660479025414872,20.50850848050931,1.0500030517578196,-1.6963411446564436,-1.1239986419677734,-4.973971561250593,2.7259742773150464,-3.0489851016091833,0.8009878176736365,-1.1971463467219152,31.518675065554895,-12.019018321526623,1.9249864596414095,9,1.144998550415039,1.3849983215332031,7.337497711181641,7.639997482299805,-8.570003509521484,0,-0.13651521959743596,-1.8947369741930788,56.65999984741211,-2.220593803907269,57.65999984741211,1.8682211346532018,57.40999984741211,-0.13651521959743596
12505,2022-09-20,55.27000045776367,56.849998474121094,54.75,56.38000106811523,2485500.0,-0.030180753992730902,1.048783574062978,-1.6567124239197786,44.21210281504078,42.96165490733862,3.0803126857913767,2.8041942279924683,8.545683063059357,13.105327089394038,20.611044090269125,2.240001678466797,-1.4304941878409423,-2.5829998016357436,-6.462403354667117,1.29640375139563,-4.522701578151427,-0.6432980251200604,5.50999832153321,12.293156360219285,-33.69095098522648,1.9397017765156865,9,2.4949989318847656,3.104999542236328,8.994998931884766,9.35999870300293,-7.080001831054695,1,-0.09299799795689057,1.592595732255773,56.9900016784668,-1.8947369741930788,56.65999984741211,-2.220593803907269,57.65999984741211,-0.09299799795689057
12506,2022-09-21,53.9000015258789,56.06999969482422,53.88000106811523,55.81999969482422,1655700.0,-0.02478738774268152,-1.2346935200719253,1.7297271290123206,43.054547936304786,43.511360158791696,4.14290512524132,3.805384602443077,9.676528014443988,14.158756082098257,20.937912665803733,2.1899986267089915,-1.1584713021116784,-3.594998741149908,-7.549063394842399,0.359065912542583,-5.572031067996157,-1.617966414303659,6.7593972778320435,0.3921659558362637,-49.180796174700745,1.9770323268462457,9,3.4299983978271555,4.134998321533203,10.342498779296882,10.729997634887702,-6.130001068115227,2,-0.09202231463367372,1.048783574062978,55.27000045776367,1.592595732255773,56.9900016784668,-1.8947369741930788,56.65999984741211,-0.09202231463367372
12507,2022-09-22,49.22999954223633,54.11999893188477,49.0,54.11999893188477,5735600.0,-0.08664196384856082,1.094069354169329,2.5468771109998434,32.47394894960874,42.73888356440151,8.159754672339915,7.931416396516866,14.050436240111146,18.510080211938188,21.83985480341633,5.119998931884773,-0.8619082404882263,-7.661500740051267,-12.704733930099628,-2.618267550002905,-10.183117335075451,-5.139884145027082,11.158223352050783,2.53024794692493,-48.936019361603336,2.5216165950241813,9,5.659999847412109,6.350000381469727,13.492500305175781,15.399999618530273,0.3699989318847656,3,-0.014625253451107767,-1.2346935200719253,53.9000015258789,1.048783574062978,55.27000045776367,1.592595732255773,56.9900016784668,-0.014625253451107767
12508,2022-09-23,49.13999938964844,49.15999984741211,47.209999084472656,48.040000915527344,5646300.0,-0.0018281566813884709,2.4210558016891754,-0.22494859129219147,31.60507007533235,40.603479050395215,7.434065903423715,7.512683814688955,13.86749549180007,18.285946869268628,22.731895101095482,2.020000457763672,-1.032818002074137,-7.184000778198239,-13.01509494267441,-1.3529066137220696,-10.099547860436324,-4.2684536959601544,10.564930130981445,19.59390717468868,-31.587850042207137,2.9155470822380845,9,4.155000686645508,5.545000076293945,12.380000114440918,15.489999771118164,0.25,4,0.0012210291826673103,1.094069354169329,49.22999954223633,-1.2346935200719253,53.9000015258789,1.048783574062978,55.27000045776367,0.0012210291826673103
12509,2022-09-26,48.31000137329102,49.9000015258789,47.70000076293945,48.43000030517578,3555600.0,-0.016890476733140924,-2.283582854361127,-0.10909008940274983,30.658105742436277,39.46152725929547,7.06639013105152,8.013190235031821,14.414760895236839,18.776711002846774,22.887276717796848,2.200000762939446,-1.2661695106238255,-7.543998908996578,-14.340175338971996,-0.7478224790211598,-10.942087123984287,-4.145910694008869,10.39533371244628,11.410812847141504,-40.22255543852897,3.39808821498771,9,4.7849979400634695,6.37499809265136,13.209998130798333,16.31999778747558,1.1499977111816335,0,0.022355578258263398,2.4210558016891754,49.13999938964844,1.094069354169329,49.22999954223633,-1.2346935200719253,53.9000015258789,0.022355578258263398
12510,2022-09-27,47.4900016784668,49.38000106811523,47.27000045776367,48.88000106811523,3411500.0,-0.016973704647368915,-1.3060092886743133,11.583431350733372,16.026819576905638,37.16592907978013,6.870327468111874,8.53767736059352,14.91861701793107,19.22515415861008,22.779379403427676,2.1100006103515554,-1.620454250727903,-7.898498725891116,-15.632508684851373,-0.1644887669308588,-11.765503705371245,-4.0314937464109875,10.295706527169337,3.160299940239284,-40.80992035125223,3.8670049794801287,9,5.604997634887695,6.994997024536133,14.029997825622559,17.069997787475586,0.3599967956542969,1,0.019582995527671176,-2.283582854361127,48.31000137329102,2.4210558016891754,49.13999938964844,1.094069354169329,49.22999954223633,0.019582995527671176
12511,2022-09-28,49.22999954223633,49.47999954223633,47.52999877929688,48.0099983215332,1696700.0,0.03663924620492254,1.267441138375819,-0.8776991053296055,23.10267752606633,35.29635754999893,4.300182173579067,6.534950940323796,12.78139674688866,17.22245470866484,22.54649197859898,1.9899978637695312,-2.2749642574211393,-5.779000854492189,-13.949787845506187,2.3917861365218087,-9.864394349999188,-1.69360735898519,7.709651933706731,29.23300292864967,-7.554815139752204,4.085393495506999,9,3.4200000762939453,5.254999160766602,12.587499618530273,15.329999923706055,1.799999237060554,2,-0.021125348876655847,-1.3060092886743133,47.4900016784668,-2.283582854361127,48.31000137329102,2.4210558016891754,49.13999938964844,-0.021125348876655847
12512,2022-09-29,47.6500015258789,48.7599983215332,46.959999084472656,48.709999084472656,2112100.0,-0.032094211477737056,2.10345757450195,-0.868849588513401,19.327719475398766,32.36374030701718,4.8175560899642775,7.876088773436081,13.91279968440741,18.6059758765791,22.25921711527085,2.270000457763672,-2.7152477574523886,-6.950998878479012,-15.74456521314972,1.842567456191695,-11.34778204581437,-2.554215711143655,8.51127775874653,23.46945130685692,-6.129855480377447,4.396783167335355,9,4.359998703002937,6.7099971771240305,14.437498092651374,16.909997940063484,3.1999969482421946,3,0.0025183405675150983,1.267441138375819,49.22999954223633,-1.3060092886743133,47.4900016784668,-2.283582854361127,48.31000137329102,0.0025183405675150983
12513,2022-09-30,48.31999969482422,48.97000122070313,47.59000015258789,47.7599983215332,3064200.0,0.014060821563278258,-2.0666768392185944,-0.5283043991478055,16.294271029850094,28.528362569660416,3.1738856113665577,6.989507507827781,12.758248249398441,17.780042786578036,21.619309202729564,1.3800010681152415,-3.0230728997912593,-5.916000747680663,-15.12755475866068,3.295553263299354,-10.521777753170674,-1.3102237421906509,6.921151569785934,46.25848574809536,24.322739829439577,4.605777005490009,9,3.5849990844726562,5.950000762939453,14.03749942779541,16.239999771118164,2.6899986267089844,4,0.02649004112957365,2.10345757450195,47.6500015258789,1.267441138375819,49.22999954223633,-1.3060092886743133,47.4900016784668,0.02649004112957365
12514,2022-10-03,49.36999893188477,50.02000045776367,48.34000015258789,49.099998474121094,1844600.0,0.021730116798262866,1.140122993340088,0.48214249221736816,23.366094726737288,26.21213944873781,1.0385308313508972,5.725870095542511,11.261690502569827,16.585018124538117,21.568337843158314,1.7000007629394531,-3.4468564005942994,-4.544001388549795,-13.971589849083927,4.883587071984337,-9.257795618816857,0.1697928417172676,5.04303711471163,78.75812960241171,58.898526988958665,4.713794230267065,10,2.1450004577636648,4.499999999999993,13.282500267028801,15.19000053405761,1.170001983642571,0,0.00040511359522721335,-2.0666768392185944,48.31999969482422,2.10345757450195,47.6500015258789,1.267441138375819,49.22999954223633,0.00040511359522721335
12515,2022-10-04,50.56000137329102,50.959999084472656,50.11999893188477,50.43000030517578,3110700.0,0.02410375667716913,-1.2399890137277776,0.4814846211447035,30.213750894724072,24.785384221895505,-0.9944198784562133,4.3675770866098205,9.6571525983721,15.284338237743434,21.1812433048782,1.5900001525878835,-3.936274026486103,-3.1049989700317298,-12.614469884428424,6.404471944364964,-7.859734427230073,1.6497364871666136,3.1077309770930057,90.00005722045915,66.82071754203216,4.754735457198346,10,-0.020002365112311793,3.309997558593743,11.694997787475579,13.99999809265136,-1.0100021362304759,1,-0.021756373792336525,1.140122993340088,49.36999893188477,-2.0666768392185944,48.31999969482422,2.10345757450195,47.6500015258789,-0.021756373792336525
12516,2022-10-05,50.93999862670898,51.41999816894531,49.540000915527344,49.72999954223633,2414300.0,0.007515768257448929,-1.3647818659910558,9.307608791337211,30.73393572320687,24.592049418961963,-2.0545019744867545,3.5638583021535553,8.848817185488407,14.763134577071703,22.11254722961909,1.8799972534179688,-4.5810486793995295,-2.3400016784668054,-11.622165608884885,6.942162251951274,-6.981083643675845,2.301080286742234,2.0569603970839125,89.23767621595623,63.25693269855086,4.6410819652090405,10,-1.749999999999993,2.9300003051757884,11.007500648498542,13.620000839233406,2.5600013732910227,2,-0.06065960415962257,-1.2399890137277776,50.56000137329102,1.140122993340088,49.36999893188477,-2.0666768392185944,48.31999969482422,-0.06065960415962257
12517,2022-10-06,49.93999862670898,51.22000122070313,49.849998474121094,50.7400016784668,1966000.0,-0.01963093888808387,-1.795914395372569,-0.6611600471635752,30.73393572320687,24.495256713170242,-1.0540409139450944,4.069171205698105,9.329104205665907,15.606855794501989,23.19002102521682,1.3700027465820384,-5.076105881711797,-2.8935016632080135,-11.898453232568528,6.111449906152501,-7.395977447888271,1.6089741214722437,2.4532644031518913,61.35769428820981,32.67447133800127,4.502475784680258,10,-0.7499999999999929,3.9300003051757884,11.905000686645515,14.620000839233406,6.8700027465820455,3,0.0218261950853349,-1.3647818659910558,50.93999862670898,-1.2399890137277776,50.56000137329102,1.140122993340088,49.36999893188477,0.0218261950853349
12518,2022-10-07,48.52000045776367,49.290000915527344,48.2599983215332,49.13000106811523,1747800.0,-0.02843408506194589,1.2150586150602558,0.7624978542409578,27.145155785064247,24.104928940128907,0.3003462390630389,4.888419013916,10.163488129259775,16.829435790854262,24.801715997359157,1.6800003051757741,-5.534941973080137,-3.7729997634887695,-12.426960434880307,4.880960907902768,-8.099980099184535,0.5539805722069957,3.3299361775583733,8.22791610079976,-19.26646970742187,4.326980335695768,10,0.6699981689453125,5.349998474121094,13.239998817443848,16.03999900817871,7.020000457763672,4,0.048021393123969025,-1.795914395372569,49.93999862670898,-1.3647818659910558,50.93999862670898,-1.2399890137277776,50.56000137329102,0.048021393123969025
12519,2022-10-10,49.33000183105469,49.709999084472656,48.81000137329102,48.90999984741211,1953400.0,0.01669417488971625,-1.903223424742705,-0.688527153113048,33.14414994668731,26.006854536771318,-0.3908548603905686,3.355770652013426,8.769723989480958,15.79933430534632,26.824042978668118,1.1899986267089844,-5.3706053792541155,-2.394998550415039,-10.175537275690331,5.385540174860253,-6.285267913052685,1.495270812222607,2.0309410491824167,33.86087218952769,4.260071191217634,3.8902693626376443,10,-0.14000320434570312,4.539997100830078,11.977498054504395,15.124998092651367,6.159999847412109,0,0.03405628275125894,1.2150586150602558,48.52000045776367,-1.795914395372569,49.93999862670898,-1.3647818659910558,50.93999862670898,0.03405628275125894
12520,2022-10-11,48.47000122070313,50.13000106811523,48.18000030517578,49.16999816894531,1682600.0,-0.017433622104797042,-2.046879097823225,-1.6666515290505821,34.13207909781373,27.2323436002988,0.6959660086474742,3.6043154247461757,9.03231430985533,16.465370846251737,28.525980163225633,1.950000762939446,-5.198116525033392,-2.7494991302490135,-9.946619718363976,4.447621457865949,-6.348059424306491,0.8490611638084644,2.4508472799575287,8.950651442404139,-23.33918499575421,3.5985602940574806,10,0.7199974060058523,5.3999977111816335,12.83749866485595,15.984998703002923,6.270000457763665,1,0.042706821594632904,-1.903223424742705,49.33000183105469,1.2150586150602558,48.52000045776367,-1.795914395372569,49.93999862670898,0.042706821594632904
12521,2022-10-12,48.93999862670898,49.36000061035156,48.099998474121094,48.52999877929688,1854100.0,0.009696665858656806,1.0159972656333447,-0.5857166212533916,48.87683510446545,30.5155786701951,0.20171879413965854,2.6005635973094314,8.002216759215862,15.826283649925394,29.83699943924332,1.2600021362304688,-4.907445952346741,-1.856001663208012,-8.494484141520445,4.782480815104421,-5.175242902364232,1.463239575948208,1.584764932332881,26.923058112948883,-8.753967070615342,3.319241239156218,10,0.5650005340576243,4.930000305175788,12.13500118255616,15.515001296997077,5.4300003051757955,2,0.012464254750073955,-2.046879097823225,48.47000122070313,-1.903223424742705,49.33000183105469,1.2150586150602558,48.52000045776367,0.012464254750073955
12522,2022-10-13,48.93999862670898,49.52000045776367,47.0099983215332,47.52000045776367,1622000.0,0.0,-1.0573767416264352,3.463411457121959,49.21996510828302,34.17398912335432,0.45141993774410594,2.0172106822502514,7.397685991627618,15.66697347140883,31.487793681890157,2.5100021362304688,-4.287204342820395,-1.42000160217286,-7.257416618656407,4.417413414310687,-4.338709110414634,1.4987059060689134,1.2282884848759608,61.858929684920874,23.14998999505986,2.9187075082417726,10,0.27499961853028054,4.930000305175788,12.02750205993653,15.515001296997077,6.150001525878913,3,0.09317534738961775,1.0159972656333447,48.93999862670898,-2.046879097823225,48.47000122070313,-1.903223424742705,49.33000183105469,0.09317534738961775
12523,2022-10-14,47.459999084472656,49.5,47.36999893188477,49.290000915527344,1356000.0,-0.030241103060199337,-1.1194017953730317,-1.2887353456335155,46.84482949536356,36.78273743097945,2.0077340939053343,2.922466061732905,8.679671960555027,16.948219572014835,32.93888832899312,2.1300010681152273,-3.903376351207072,-2.4400011062622085,-7.597442895547303,2.717440683022886,-5.018722000904752,0.13871978838033527,2.3874592244010557,14.423088679406797,-26.59301592646562,2.5787208946425464,10,1.7549991607666016,6.409999847412109,13.207502365112305,16.9950008392334,7.729999542236321,4,0.19700805876916627,-1.0573767416264352,48.93999862670898,1.0159972656333447,48.93999862670898,-2.046879097823225,48.47000122070313,0.19700805876916627
12524,2022-10-17,49.209999084472656,49.41999816894531,48.31999969482422,48.5,1979600.0,0.036873157053484595,-1.0560725006595506,-0.3879772535874795,55.97221732875112,39.644789256982456,0.2599922987250167,0.5899709351770284,6.842045599791184,15.018801466195555,34.46840193394384,1.9599990844726562,-3.2082323114526403,-0.3010009765624986,-4.235404857292096,3.6334029041670988,-2.2682029169272937,1.6662009638022965,0.34871330196094874,70.51278289256517,23.687504427848125,1.967201940364797,10,0.0049991607666015625,4.659999847412109,9.75500202178955,15.245000839233398,6.190002441406243,0,0.1286324313924243,-1.1194017953730317,47.459999084472656,-1.0573767416264352,48.93999862670898,1.0159972656333447,48.93999862670898,0.1286324313924243
12525,2022-10-18,50.13000106811523,51.2599983215332,49.43000030517578,50.290000915527344,1184900.0,0.018695427774004125,-1.3461492376725477,-0.22535218834958717,53.313703645649845,42.153652359476126,-0.8129054108058327,-0.7745632100707311,5.823313616430312,13.920035563697759,35.266799029224316,2.049999237060547,-2.4597281306241854,0.8760009765624943,-2.0049302690881916,3.7569322222131802,-0.5644646462628486,2.3164665993878373,-3.170001983642571,73.41182933134175,23.354908369806324,1.4404656228253423,10,-0.9950027465820241,3.039999008178718,7.892498970031745,14.324998855590827,5.9899978637695455,1,0.10692201268993706,-1.0560725006595506,49.209999084472656,-1.1194017953730317,47.459999084472656,-1.0573767416264352,48.93999862670898,0.10692201268993706
12526,2022-10-19,48.93999862670898,50.06000137329102,48.45000076293945,49.70000076293945,998800.0,-0.02373832866648673,1.1756715656203653,4.7500178814103196,54.89005775261384,44.83766591829912,0.07103196482363217,0.026135612471030356,6.966422112178101,14.899067705380908,35.961650317934435,1.6800003051757741,-1.9853986715000786,-0.06600131988525959,-1.9414419925616713,1.809439352791152,-1.003721656223469,0.8717190164529498,-1.893999557495107,45.41177188648881,-7.677471175132894,0.9377203363382062,10,0.19499969482422586,4.030000686645515,9.082501411437995,15.515001296997077,7.229999542236335,2,0.11851252992460193,-1.3461492376725477,50.13000106811523,-1.0560725006595506,49.209999084472656,-1.1194017953730317,47.459999084472656,0.11851252992460193
12527,2022-10-20,48.5099983215332,49.790000915527344,48.15999984741211,49.11000061035156,1422700.0,-0.008786275382956399,-1.5076954226540331,0.789474476735424,50.73358538809019,47.45860254085756,0.30939053460409127,0.4210151926993575,7.259746433339643,15.082000165411088,35.51338714023885,1.6300010681152344,-1.7479064784173701,-0.4600015640258803,-2.3449553319797616,1.424952203928001,-1.4024784480028245,0.48247531995106385,-1.3797192672729466,29.305901504304888,-23.62922830928593,0.9424768839769421,10,0.625,4.460000991821289,9.51250171661377,15.945001602172852,6.670001983642578,3,0.12079985184725017,1.1756715656203653,48.93999862670898,-1.3461492376725477,50.13000106811523,-1.0560725006595506,49.209999084472656,0.12079985184725017
12528,2022-10-21,49.20000076293945,49.59000015258789,48.04999923706055,48.38999938964844,1836200.0,0.014223922186778593,-1.0671129942779605,-1.3499971389879646,49.32486848539898,49.256460156269966,-0.3062114165806875,-0.27854264191537936,6.428596582125806,14.191780693551259,34.70232572184427,1.5400009155273438,-1.5327384715558523,0.22700080871582173,-1.659282723231371,2.1132843406630144,-0.7161409572577782,1.1701425746894216,-1.9871273233337376,35.8256029243644,-13.271247272628777,0.9431417659735979,10,-0.06500244140625,3.3249988555908203,8.907499313354492,15.254999160766602,5.540000915527344,4,0.11971543289253672,-1.5076954226540331,48.5099983215332,1.1756715656203653,48.93999862670898,-1.3461492376725477,50.13000106811523,0.11971543289253672
12529,2022-10-24,49.38999938964844,50.040000915527344,48.90999984741211,49.45000076293945,1685700.0,0.003861760645583301,-1.2156873744796868,-0.07407564390567824,44.95253680656188,50.458733235019764,-0.5440131784596574,-0.40420582257158344,6.042266027061551,13.794569753637333,34.0932238470368,1.1300010681152344,-1.237073445078238,0.362999534606935,-1.5051159272147459,2.231114996428616,-0.5710581963039019,1.297057265517772,-2.096183452404169,41.74456494613076,-2.0883211345835164,0.9340577309108398,10,-0.2550010681152344,2.6200008392333984,8.717500686645508,15.065000534057617,6.69000244140625,0,0.11743266468385816,-1.0671129942779605,49.20000076293945,-1.5076954226540331,48.5099983215332,1.1756715656203653,48.93999862670898,0.11743266468385816
12530,2022-10-25,48.41999816894531,49.25,46.0,47.65999984741211,4298400.0,-0.0196396281168294,1.6859482115862665,-12.666348782503656,39.6551740337591,49.4341042271635,0.4672896966829043,0.6735753113701293,6.775470342317632,14.529815138902421,33.699894554209834,3.3899993896484375,-0.736432437454674,-0.6535015106201172,-2.4030672328150047,1.0960642115747703,-1.528284371717561,0.22128135047732655,2.8400001525878906,59.60584606856108,20.627541913828935,0.8747828610974455,10,0.21000099182128906,3.0050010681152344,9.835001945495605,16.035001754760742,7.430000305175781,1,0.1441553825049562,-1.2156873744796868,49.38999938964844,-1.0671129942779605,49.20000076293945,-1.5076954226540331,48.5099983215332,0.1441553825049562
12531,2022-10-26,48.18999862670898,49.47000122070313,48.11000061035156,48.849998474121094,2437500.0,-0.004750093988724058,-2.31709132524181,-0.8684227697775015,42.33129080487743,48.66869597122955,0.6478410868064159,0.8660695210136211,6.714695562996425,14.503933988341792,33.2857844294004,1.3600006103515696,-0.44439553080859895,-0.8315010070800852,-2.6228050210962124,0.9598030069360419,-1.7271530140881453,0.0641509999279748,2.964799728393565,54.207874515372865,17.314355683150275,0.895652007008063,10,0.4400005340576243,2.845001220703132,9.880001068115241,16.265001296997077,7.6200027465820455,2,0.1645569730475287,1.6859482115862665,48.41999816894531,-1.2156873744796868,49.38999938964844,-1.0671129942779605,49.20000076293945,0.1645569730475287
12532,2022-10-27,47.77000045776367,49.1500015258789,47.75,48.29999923706055,1905300.0,-0.008715463393114242,-3.9122886857356765,0.8030286391353264,46.397695791741775,48.61901444860491,0.9883580742188087,1.3655300932104666,6.847228499362906,14.66029705824949,32.7617238527219,1.4000015258788991,-0.11972965506037525,-1.2574991226196275,-3.0301677012500647,0.5151694560108098,-2.1438334119348426,-0.3711648333044124,3.281701930236821,43.81188259044324,3.156353895746662,0.8863342893152174,10,0.8599987030029297,2.289999008178711,9.91249942779541,16.344999313354492,6.579998016357422,3,0.17584252942615275,-2.31709132524181,48.18999862670898,1.6859482115862665,48.41999816894531,-1.2156873744796868,49.38999938964844,0.17584252942615275
12533,2022-10-28,49.599998474121094,49.86000061035156,47.31999969482422,48.06000137329102,2698800.0,0.038308519966949506,1.4660186623754436,-2.9056615995854074,51.181087645921345,48.08666670606827,-0.5656409526095985,-0.38330929194344776,4.730273662702793,12.568241932596735,32.1566321575267,2.5400009155273438,-0.09678523621295909,0.5084989547729464,-1.2489789047817013,2.265976814327594,-0.370239975004381,1.3872378845502737,1.3506698661193894,89.10885292834602,45.62779320319288,0.8787389297773248,10,-0.9699993133544922,-0.8899993896484375,5.635001182556152,12.075000762939453,5.200000762939453,4,0.11250004037734129,-3.9122886857356765,47.77000045776367,-2.31709132524181,48.18999862670898,1.6859482115862665,48.41999816894531,0.11250004037734129
12534,2022-10-31,49.38999938964844,49.77000045776367,48.75,49.43999862670898,2411700.0,-0.004233852639778268,1.8732289937299527,-0.03246709817413927,54.267153400388956,48.19260556770595,-0.36590221163465486,-0.18101576911869444,4.638511682339683,12.536093335297778,32.08016348192775,1.0200004577636719,-0.08299801197424728,0.2974998474121122,-1.4606678756383573,2.0556675704625818,-0.5815840141131261,1.1765837089373505,1.461655583787234,87.82380449778431,38.32355928312488,0.8790838615252359,10,-1.3599987030029297,-0.6800003051757812,4.600000381469727,11.389999389648438,3.1000022888183594,0,0.10832157025577249,1.4660186623754436,49.599998474121094,-3.9122886857356765,47.77000045776367,-2.31709132524181,48.18999862670898,0.10832157025577249
12535,2022-11-01,49.459999084472656,50.099998474121094,49.20000076293945,49.81999969482422,3656700.0,0.0014172847882012451,-1.0454557276991234,7.200122072176197,52.50481890296232,47.927579028855774,-0.6045067278930247,-0.3558973039335527,4.30712045471968,12.257980462643502,32.4008120236944,0.8999977111816406,0.09342345861238499,0.4224996566772461,-1.2064473273014045,2.0514466406558967,-0.3919738353120792,1.2369731486665714,1.294622789494305,76.97842911246501,23.605198864447203,0.8144734919893268,11,-1.4099998474121094,-0.75,4.430000305175781,11.319999694824219,4.430000305175781,1,0.13384558975174543,1.8732289937299527,49.38999938964844,1.4660186623754436,49.599998474121094,-3.9122886857356765,47.77000045776367,0.13384558975174543
12536,2022-11-02,47.849998474121094,49.86999893188477,47.81000137329102,49.61999893188477,3962700.0,-0.032551569756437804,-1.2270308166568893,4.916659602424468,45.454545454545475,47.34101903623969,0.9327008295059045,1.0653603503809919,5.613256252168995,13.679369199757339,32.747453161239484,2.05999755859375,-0.054764107546276364,-1.0330009460449219,-2.477935807433923,0.4119339153440791,-1.7554683767394224,-0.3105335153504214,2.80953096236653,19.064712662604975,-31.86222458694938,0.7224674306944999,11,0.20000076293945312,0.8600006103515625,5.940000534057617,12.930000305175781,5.710002899169929,2,0.16718913803783453,-1.0454557276991234,49.459999084472656,1.8732289937299527,49.38999938964844,1.4660186623754436,49.599998474121094,0.16718913803783453
12537,2022-11-03,51.02999877929688,53.66999816894531,49.91999816894531,52.36000061035156,4660900.0,0.06645768874779878,-1.1126742401774317,0.7514132695395355,63.038710950213364,48.864779310107956,-2.069919678414607,-2.1384314001740776,2.15234094908606,10.344259003478783,32.34272116035949,5.819999694824219,-0.1532274942765568,2.0924993515014734,0.4160257035244683,3.7689729994784784,1.2542625275129708,2.930736175489976,-5.029998779296882,58.42519647197499,2.7617663316793255,0.8382368239885022,11,-1.1949996948242259,-1.1949996948242259,2.5375003814697195,9.749999999999993,2.5699996948242116,3,0.09367044304013206,-1.2270308166568893,47.849998474121094,-1.0454557276991234,49.459999084472656,1.8732289937299527,49.38999938964844,0.09367044304013206
12538,2022-11-04,50.849998474121094,51.02000045776367,49.099998474121094,50.75,3075900.0,-0.003527342925369936,7.727233319461784,-0.07518671913541336,56.76567251649731,50.17734994454523,-1.8229568839068975,-1.8708424392112377,2.069655415747377,10.381217765896565,31.575337872730064,1.9300003051757884,-0.1931613595778714,1.795999145507814,-0.07128603064470695,3.663284321660335,0.8623565574315535,2.7296417335840744,-4.696598510742184,51.877111999182326,-1.8291584113737471,0.9336425880762619,11,-1.0149993896484375,-1.0149993896484375,2.335000991821289,9.805000305175781,2.970001220703125,4,0.06882989390415117,-1.1126742401774317,51.02999877929688,-1.2270308166568893,47.849998474121094,-1.0454557276991234,49.459999084472656,0.06882989390415117
12539,2022-11-07,51.0099983215332,51.68000030517578,49.849998474121094,51.33000183105469,1731600.0,0.00314650643487302,2.5882372740634363,-3.200083924620432,53.87322713968913,51.7571336229819,-1.9321834091757495,-2.0011266760637767,1.7330344333653969,10.081327078846769,30.88748710013484,1.8300018310546875,-0.12183164274668457,1.8719991683959947,-0.18869649501349528,3.9326948318054846,0.8416513366912497,2.9023470001007396,-4.706266394042963,54.607486314928764,3.2536406917773064,1.0303478317047454,11,-0.5149993896484375,-1.1749992370605469,2.0775012969970703,9.645000457763672,3.450000762939453,0,0.07429917742082037,7.727233319461784,50.849998474121094,-1.1126742401774317,51.02999877929688,-1.2270308166568893,47.849998474121094,0.07429917742082037
12540,2022-11-08,50.540000915527344,51.61999893188477,50.1500015258789,50.709999084472656,1848700.0,-0.009213829081963665,-2.0947413225396967,0.5312384517267276,57.51881087519018,53.44463585301665,-1.262616232317967,-1.4420324444649708,2.0466442515673577,10.454543118484189,29.98050560500633,1.4699974060058736,-0.08325914010196556,1.298501777648923,-0.8278174635631359,3.424821018860982,0.23534215704289352,2.3616613982549524,-4.088943663207999,46.587048379631526,-5.290468973640834,1.0631596206060299,11,-0.045001983642578125,-0.7050018310546875,2.152498245239258,10.114997863769531,1.1100006103515554,1,0.03858331475297527,2.5882372740634363,51.0099983215332,7.727233319461784,50.849998474121094,-1.1126742401774317,51.02999877929688,0.03858331475297527
12541,2022-11-09,49.54999923706055,50.540000915527344,49.36999893188477,50.33000183105469,1502400.0,-0.019588477652018432,-1.052629289430989,4.588299973072435,54.64286249511241,54.360765486724496,-0.06639266822338641,-0.4258198904632451,2.8648852897687718,11.315476601070571,29.117352401515273,1.170001983642571,-0.017460861667061067,0.2780000686645536,-1.847609387695016,2.403609525024123,-0.7848046595152312,1.3408047968443384,-2.9545631664086827,9.84684448555006,-43.031643113472505,1.0628047281797834,11,0.9449996948242188,0.2849998474121094,2.6549997329711914,11.104999542236328,1.7700004577636719,2,0.08758829907996901,-2.0947413225396967,50.540000915527344,2.5882372740634363,51.0099983215332,7.727233319461784,50.849998474121094,0.08758829907996901
12542,2022-11-10,53.5,53.61999893188477,51.06999969482422,51.43999862670898,2220100.0,0.07971747373883065,1.217391376459322,-2.641018618595129,64.86860526866319,55.88160077814025,-3.4845543104563035,-4.23374708072344,-1.181957845585103,7.248805524497399,27.673936977117798,4.069999694824226,0.31562190243819543,4.00000076293945,1.1646001150877439,6.835401410791157,2.5823004390136006,5.4177010868653,-6.7630726873822695,97.34515664310035,40.5618281427443,1.417700323925852,11,-2.760000228881836,-3.6650009155273438,-1.970001220703125,7.154998779296875,-2.8899993896484375,3,0.001121520996093972,-1.052629289430989,49.54999923706055,-2.0947413225396967,50.540000915527344,2.5882372740634363,51.0099983215332,0.001121520996093972
12543,2022-11-11,56.81000137329102,57.4000015258789,53.11000061035156,53.81000137329102,3279100.0,0.06186918454749568,1.0526318671390427,1.4563097087684227,71.10353475790666,57.75230981786444,-6.329920959022857,-7.175231873835749,-4.5462104823586955,3.840675868986146,26.609952234194665,4.290000915527337,0.7350643968173216,6.8425020217895565,2.6600571706773977,11.024946872901715,4.7512795962334735,8.93372444734564,-9.934412643546743,92.65255339980644,32.56378392267665,2.09122242555608,11,-4.204999923706062,-5.11000061035157,-5.280002593994148,3.8449974060058523,-6.1800003051757955,4,-0.05650418626251075,1.217391376459322,53.5,-1.052629289430989,49.54999923706055,-2.0947413225396967,50.540000915527344,-0.05650418626251075
12544,2022-11-14,55.540000915527344,57.27000045776367,55.459999084472656,56.66999816894531,2309100.0,-0.02235522666895695,-1.806201687928414,-0.37666575113932294,69.91052528048053,59.68627719314424,-4.577135319417778,-5.698872573936129,-3.352462631600453,5.00001534334416,25.488468433665247,1.8100013732910156,1.1389273861975227,5.2560014724731445,0.4095913132925517,10.102411631653737,2.832796392882848,7.679206552063441,-8.243435673937682,76.83686165004848,15.9976826208595,2.423205079590295,11,-2.934999465942383,-3.8400001525878906,-4.010002136230469,5.114997863769531,-3.799999237060547,0,-0.0309686926962629,1.0526318671390427,56.81000137329102,1.217391376459322,53.5,-1.052629289430989,49.54999923706055,-0.0309686926962629
12545,2022-11-15,55.4900016784668,58.02999877929688,55.13000106811523,57.2599983215332,2243000.0,-0.0009002383189836705,-1.329317429045036,1.5663725179088657,70.62148110280546,62.48260337628424,-4.002761254100854,-5.5091852037745355,-3.37216490716699,4.84421231667902,25.559006131716245,2.899997711181655,1.3791635770789128,4.938002204895021,-0.4365733767972486,10.31257778658729,2.250714414048886,7.625289995741156,-7.789298985505567,70.66977891934815,8.620343126209605,2.6872877908461357,11,-1.9250030517578125,-3.4750022888183594,-3.960002899169922,5.164997100830078,-4.340000152587898,1,-0.01856194923118626,-1.806201687928414,55.540000915527344,1.0526318671390427,56.81000137329102,1.217391376459322,53.5,-0.01856194923118626
12546,2022-11-16,54.7400016784668,55.7599983215332,54.6500015258789,55.38000106811523,1505200.0,-0.013515948410775414,-1.7073102652610912,0.36158226183958875,69.32890097781507,63.181513379351095,-2.427959078087426,-4.534890430806968,-2.8019560857348864,5.39106076421178,25.208493999896692,1.109996795654304,1.6066392950434647,3.8980020523071275,-1.7302651712460744,9.52626927586033,1.08386844053053,6.712135664083725,-6.419541220325428,52.72992049424447,-11.146166751658825,2.8141336117766005,11,-1.1750030517578125,-2.7250022888183594,-3.210002899169922,5.914997100830078,-3.1100006103515696,2,-0.05644866747973476,-1.329317429045036,55.4900016784668,-1.806201687928414,55.540000915527344,1.0526318671390427,56.81000137329102,-0.05644866747973476
12547,2022-11-17,54.36999893188477,54.63999938964844,53.36000061035156,53.79999923706055,1621900.0,-0.006759275397091757,1.306302838683071,-0.8906253725294061,64.39348052950842,64.029047603019,-1.7146688831074854,-3.903495639555679,-2.627165593684097,5.570782819981233,24.524999329242185,1.3800010681152344,1.8761450464947131,3.234999275207528,-2.491378846624613,8.96137739703967,0.37181021429145744,6.098188336123599,-5.466966174474074,25.609731513443045,-33.62568583074049,2.863189060916071,11,-0.6700000762939453,-2.3549995422363352,-2.682499885559089,5.819999694824212,-2.579998016357429,3,-0.0560970994478337,-1.7073102652610912,54.7400016784668,-1.329317429045036,55.4900016784668,-1.806201687928414,55.540000915527344,-0.0560970994478337
12548,2022-11-18,55.09000015258789,55.5099983215332,54.38000106811523,55.29999923706055,1211600.0,0.013242619732348082,2.587308507417522,-0.3684196436936951,66.68617938764301,65.45270896390277,-1.9779819188594132,-4.384398277688405,-3.5528669828027404,4.68830332687638,23.87107350034278,1.1399993896484304,2.429283907376515,3.6605005264282227,-2.249747200783908,9.570748253640353,0.7053766628221609,6.615624390034284,-5.6393494338640195,37.044972602784426,-17.806924743201904,2.955123863606064,11,-1.3900012969970632,-3.075000762939453,-3.547501564025879,4.974998474121094,-4.509998321533203,4,-0.08132146541709306,1.306302838683071,54.36999893188477,-1.7073102652610912,54.7400016784668,-1.329317429045036,55.4900016784668,-0.08132146541709306
12549,2022-11-21,55.18999862670898,55.2599983215332,54.15999984741211,54.54999923706055,1217900.0,0.0018151837691797734,1.8205133221174536,-3.0476294277928817,66.74458813653979,66.47779532627494,-1.5898860406995325,-4.245252386124825,-3.905488195597137,4.41805238186361,23.44133009290413,1.0999984741210938,2.4983959838196057,3.470499038696282,-2.585766545008397,9.526764622400961,0.442366246843946,6.498631830548618,-5.2245870243507255,39.18626839142219,-12.335258437737544,3.0281327918523386,11,-1.4899997711181499,-3.1749992370605398,-3.6475000381469656,4.830001831054695,-3.5699996948242045,0,-0.08262362152672631,2.587308507417522,55.09000015258789,1.306302838683071,54.36999893188477,-1.7073102652610912,54.7400016784668,-0.08262362152672631
12550,2022-11-22,55.4000015258789,55.790000915527344,54.790000915527344,55.209999084472656,1310900.0,0.003805089769802761,1.061853075350008,0.29687909782322847,74.02928015649232,68.63184173309493,-1.159983891932896,-4.116578076868635,-4.302860204809065,4.002800631991569,22.086397401909235,1.0,2.7312584952339876,3.3315017700195213,-2.7286448054843717,9.391648345523414,0.3014284822675748,6.361575057771468,-4.950714692904327,83.95064441688484,27.153532292799966,3.030073287751946,11,-0.8500022888183523,-3.3850021362304616,-3.8575029373168874,1.579998016357429,-4.260002136230462,1,-0.06606497737554051,1.8205133221174536,55.18999862670898,2.587308507417522,55.09000015258789,1.306302838683071,54.36999893188477,-0.06606497737554051
12551,2022-11-23,56.11999893188477,56.1500015258789,55.13000106811523,55.43999862670898,1590700.0,0.012996342710740683,1.7567375301565575,3.578902987472101,69.20754221573098,69.11394583832468,-0.9499128999468951,-4.439641327562462,-5.168005001616166,3.094027856418826,20.84562173845722,1.0200004577636719,3.0503947116788908,3.6549991607666072,-2.3742832051246197,9.684281526657834,0.6403579778209902,6.669640343712224,-5.215869382130862,98.92463856097137,40.58471625567406,3.0146411829456152,11,-0.549999237060554,-4.104999542236335,-4.9674997329711985,-1.5450000762939524,-4.149997711181641,2,-0.08856018354594364,1.061853075350008,55.4000015258789,1.8205133221174536,55.18999862670898,2.587308507417522,55.09000015258789,-0.08856018354594364
12552,2022-11-25,56.16999816894531,56.61000061035156,55.66999816894531,56.34000015258789,526900.0,0.00089093439080834,1.6478833889417213,-0.250002804923196,70.27438483658155,69.02181806928857,-0.6496623555086813,-4.034940796634572,-5.373622739019524,2.8309541861304552,19.485066267573103,0.94000244140625,3.4019477910815183,3.284998512268068,-2.533830530262506,9.103827554798642,0.3755839910027845,6.194413033533351,-4.838316465418821,82.0407222698843,21.938012493143262,2.909414521265286,11,-0.47499847412109375,-4.154998779296875,-5.117499351501465,-1.5949993133544922,-3.6799964904785156,4,-0.08082601475568696,1.7567375301565575,56.11999893188477,1.061853075350008,55.4000015258789,1.8205133221174536,55.18999862670898,-0.08082601475568696
12553,2022-11-28,55.18000030517578,56.20000076293945,54.79999923706055,55.63999938964844,2221800.0,-0.017625029304645268,-1.295082172249043,2.7058453943677776,64.94624285154484,68.47023113274015,0.0947705896525477,-2.7462717712914113,-4.521717832531408,3.6164037973537333,18.359527460841672,1.4000015258789062,3.889125890510101,2.016000556945798,-3.673290185269593,7.705291299161189,-0.8286448141618976,4.8606459280534935,-3.4464195771030646,41.632658780885414,-18.373466823877614,2.844645371107697,11,0.5149993896484375,-3.1650009155273438,-4.127501487731934,-0.6050014495849609,-2.3400001525878906,0,-0.06143529124501401,1.6478833889417213,56.16999816894531,1.7567375301565575,56.11999893188477,1.061853075350008,55.4000015258789,-0.06143529124501401
12554,2022-11-29,54.7400016784668,55.88000106811523,54.4900016784668,55.09000015258789,1977600.0,-0.00797387865667909,-2.2705926703826207,0.7608677624268158,65.08620748716444,67.85520073100227,0.457462467264655,-1.986776753922605,-4.238410736213083,3.875959781316155,17.11462736569264,1.3899993896484304,3.902600292844376,1.3085018157958999,-4.131268218293592,6.748271849885391,-1.4113832012488459,4.028386832840646,-2.6286358673206323,11.792458771558898,-47.84931421603022,2.719885017044747,11,0.24499893188476562,-2.7250022888183594,-3.9100027084350586,-0.16500282287597656,-0.48000335693359375,1,-0.07599561051983927,-1.295082172249043,55.18000030517578,1.6478833889417213,56.16999816894531,1.7567375301565575,56.11999893188477,-0.07599561051983927
12555,2022-11-30,56.08000183105469,56.20000076293945,53.25,54.34000015258789,4503000.0,0.02447935899707887,1.9797994393549692,-4.971455040871935,72.88017654001355,68.24978690457986,-0.8828902239967746,-2.957000762620808,-5.667312876621075,2.3646706349867657,15.80652082958816,2.950000762939453,3.5010819965167315,2.3175018310546847,-2.90609318105426,7.541096843163629,-0.2942956749997876,4.929299337109157,-3.613518041819482,84.22622967198151,17.5303683466488,2.6117975060544714,11,-1.1500015258789062,-4.06500244140625,-5.507502555847168,-1.5050029754638672,-0.5100021362304688,2,-0.07952929303757894,-2.2705926703826207,54.7400016784668,-1.295082172249043,55.18000030517578,1.6478833889417213,56.16999816894531,-0.07952929303757894
12556,2022-12-01,55.849998474121094,56.83000183105469,55.36000061035156,56.40999984741211,1591000.0,-0.004101343605988017,1.099993733021256,-0.32183955924942614,61.13743030495874,67.88800354629657,-0.5351525425561903,-2.2102480074662196,-5.48655121554161,2.4324435255024923,14.021652540137145,1.470001220703125,3.189098643974333,1.6874984741210923,-2.8036205665015714,6.178617514743756,-0.5580610461902396,3.933057994432424,-3.049703785482187,72.62561855604193,9.401582837140282,2.2455595203113314,12,-0.80999755859375,-3.174999237060547,-5.8224992752075195,-1.7549991607666016,0.24000167846679688,3,-0.08433302082640348,1.9797994393549692,56.08000183105469,-2.2705926703826207,54.7400016784668,-1.295082172249043,55.18000030517578,-0.08433302082640348
12557,2022-12-02,55.81000137329102,56.209999084472656,54.56000137329102,55.04999923706055,1629000.0,-0.0007161522278036347,1.1153849915880811,-1.3571433437102054,43.131866980226434,65.27085772325029,-0.301070786909321,-1.8907222104014707,-5.346724681988469,2.309448400345417,14.204106976517805,1.6499977111816335,2.855528722395185,1.4085012435913171,-2.885129026650958,5.702131513833592,-0.7383138915298204,3.5553163787124547,-2.6959244392126394,71.50838167411865,11.51086470695897,2.146815135121136,12,-0.770000457763679,-3.135002136230476,-5.977501869201667,-1.7150020599365305,0.5999984741210866,4,-0.06880487471956231,1.099993733021256,55.849998474121094,1.9797994393549692,56.08000183105469,-2.2705926703826207,54.7400016784668,-0.06880487471956231
12558,2022-12-05,54.349998474121094,55.31000137329102,53.959999084472656,55.13000106811523,2267500.0,-0.026160237649960782,1.3684184108818782,-1.0263163178236019,42.034790850447536,62.52532469146225,1.1654874124508012,-0.16344353764487352,-3.798898026879762,3.6113235355859246,13.967121261221083,1.8500022888183665,2.551378090455202,-0.22650165557861612,-4.182695405138517,3.729692093981285,-2.2045985303585667,1.7515952192013344,-0.9409662293296037,30.726198645463498,-26.020077245243222,1.9780968747799512,12,0.69000244140625,-1.6749992370605469,-5.004999160766602,-0.25499916076660156,2.8000030517578054,0,-0.03422257309795396,1.1153849915880811,55.81000137329102,1.099993733021256,55.849998474121094,1.9797994393549692,56.08000183105469,-0.03422257309795396
12559,2022-12-06,54.79999923706055,54.93000030517578,53.66999816894531,54.099998474121094,1621400.0,0.008279683083224354,1.6249965230728882,-0.8974338910271854,45.61625031385204,59.368321375613334,0.7312457554475387,-0.3319687963842455,-4.127277839537712,3.006920782956044,14.053341234029626,1.2600021362304688,2.416745754272938,0.03399906158447408,-3.5483050787441215,3.6163032019130696,-1.7571530085798273,1.8251511317487754,3.2299995422363352,43.296045929784036,-11.206139917010212,1.791152070164299,12,0.24000167846679688,-1.8799991607665945,-6.130000114440918,-0.7199993133544922,2.319999694824226,1,-0.035766407148909884,1.3684184108818782,54.349998474121094,1.1153849915880811,55.81000137329102,1.099993733021256,55.849998474121094,-0.035766407148909884
12560,2022-12-07,52.4900016784668,55.08000183105469,52.2599983215332,54.7599983215332,1567500.0,-0.04215324070719195,-1.065934096644468,-3.2428488128130093,38.06998978162779,55.90859332737965,2.888842838493133,2.2468031410882077,-1.6935590581218705,5.138574744950404,14.37612305095038,2.8200035095214844,2.1065185121286234,-2.3734985351562514,-5.55526445645323,0.8082673861407272,-3.964381495804737,-0.7826155745077656,5.452797088623051,5.032892347990274,-47.64068703089955,1.5908829606484884,12,2.0549983978271484,0.42999839782715554,-4.120001792907715,1.5899982452392578,4.469997406005859,2,0.033720643674365114,1.6249965230728882,54.79999923706055,1.3684184108818782,54.349998474121094,1.1153849915880811,55.81000137329102,0.033720643674365114
12561,2022-12-08,53.88999938964844,54.0,52.91999816894531,53.41999816894531,1394600.0,0.02667170254170448,2.1304290137107476,-0.20704930209422148,47.70554608364253,53.400944577053096,1.2731379096032356,1.2528528119029332,-3.0071105010045898,3.5196203199193548,14.383176436018191,1.5099983215332031,1.804795973164346,-1.1905008316040053,-3.235257641505342,0.8542559782973314,-2.21287923655467,-0.16812242665334054,3.825487359619146,41.265841855236616,-14.218473488257317,1.0223784049506668,12,0.6550006866455078,-0.9699993133544851,-5.510000228881836,0.1900005340576172,2.9200019836425852,3,0.031174620972411526,-1.065934096644468,52.4900016784668,1.6249965230728882,54.79999923706055,1.3684184108818782,54.349998474121094,0.031174620972411526
12562,2022-12-09,53.56000137329102,54.18000030517578,53.38999938964844,53.72999954223633,1518400.0,-0.006123548340971063,-2.0980298293117117,-0.3616972923835963,42.40317783094706,50.896159574764454,1.3342881176994155,1.673371065809981,-2.5417826359556486,3.6142251573409467,14.980121793452772,0.7900009155273438,1.3478348471300095,-1.523498916625968,-3.558645374271194,0.5116475410192578,-2.541072145448581,-0.5059256878033551,3.9372658388671837,42.62300822973223,-14.566121407308223,1.0175732288226134,12,0.9849987030029226,0.004997253417961645,-5.180002212524421,0.31999778747557883,3.0699996948242045,4,0.047236719836204255,2.1304290137107476,53.88999938964844,-1.065934096644468,52.4900016784668,1.6249965230728882,54.79999923706055,0.047236719836204255
12563,2022-12-12,53.599998474121094,54.31999969482422,53.18999862670898,53.4900016784668,2078300.0,0.000746771841010796,-2.183088602698172,-0.6470469437214165,42.05793391078481,48.337462510722276,1.1695934565350328,1.4551652427042328,-2.464794258075969,3.31959285646073,14.333569436244442,1.1300010681152415,0.9653660466499048,-1.3230016708373995,-3.2900146860864226,0.6440113444116236,-2.306508178461911,-0.339495163212888,3.687777982412115,47.517676771092745,-11.455105524129799,0.9835065076245115,12,0.9450016021728516,-0.034999847412109375,-3.7649993896484375,0.2800006866455078,4.630001068115234,0,0.0524254002478699,-2.0980298293117117,53.56000137329102,2.1304290137107476,53.88999938964844,-1.065934096644468,52.4900016784668,0.0524254002478699
12564,2022-12-13,53.81999969482422,55.86000061035156,53.40999984741211,55.70000076293945,2061100.0,0.004104500503098851,1.2272726484566954,-17.091416681116698,42.115750681468654,44.919192970883955,0.9000117510422925,1.1591279780057846,-2.5966913720730247,2.861374170057694,13.432435978670876,2.450000762939453,0.5429860754196696,-1.017000389099124,-3.0204929076990297,0.9864921295007818,-2.0187466483990733,-0.01525412979917462,3.2666656363089928,43.333343929707894,-11.964374716901531,1.0017462592999513,12,0.7250003814697266,-0.12000083923339133,-3.9850006103515625,0.05999946594238281,5.200000762939453,1,0.06187294407166122,-2.183088602698172,53.599998474121094,-2.0980298293117117,53.56000137329102,2.1304290137107476,53.88999938964844,0.06187294407166122
12565,2022-12-14,54.459999084472656,55.5,53.7599983215332,53.7599983215332,1612300.0,0.011891478879179296,-3.9714279486215336,-0.37234061980678973,41.649892601207526,42.75391100380048,0.006759553103947269,0.4616773122010187,-3.177696495182211,1.9980325012271436,12.247778256124295,1.7400016784667969,0.2595111848826548,-0.32550086975097514,-2.311191214844335,1.660189475342385,-1.3183460422976552,0.6673443027957049,2.4335995662765555,52.380940023666675,2.49425841729731,0.9928451725466804,12,-0.22500038146972656,-0.7600002288818288,-4.295000076293945,-0.6699981689453125,2.5900001525878906,2,0.048843185679937395,1.2272726484566954,53.81999969482422,-2.183088602698172,53.599998474121094,-2.0980298293117117,53.56000137329102,0.048843185679937395
12566,2022-12-15,51.6500015258789,53.7400016784668,51.61000061035156,53.290000915527344,2000100.0,-0.051597458792373097,-1.476743670268448,-2.342853717418444,32.204722659260696,41.539783857026514,2.4119798879353027,3.191963989114562,-0.352391074682167,4.561290173644458,11.532908042818674,2.8499984741210938,-0.07887262988970178,-2.9809984207153377,-5.412414055592308,-0.5495827858383677,-4.196706238153823,-1.7652906032768527,5.058253111701674,0.9411980124079211,-43.024340983753646,1.215707817438485,12,2.0849990844726634,2.0499973297119283,-1.4850025177001882,1.7399978637695384,4.989997863769538,3,0.10280730690652962,-3.9714279486215336,54.459999084472656,1.2272726484566954,53.81999969482422,-2.183088602698172,53.599998474121094,0.10280730690652962
12567,2022-12-16,51.31999969482422,51.77999877929688,51.02000045776367,51.06000137329102,3484800.0,-0.006389193055286513,-3.470576355619425,-0.15853562091198709,33.97008819432912,40.643705784124464,2.2776108641634423,3.4591016470380325,0.021637504220564097,4.605000543455361,11.487217475766343,0.7599983215332102,-0.7025845837383713,-3.1585002899169936,-6.005860686031873,-0.31113989380211393,-4.5821804879744334,-1.7348200918595538,5.082359701122613,6.198331148814961,-36.48998709193303,1.4236801980574398,12,2.1200008392333984,3.2049999237060547,-1.1550006866455078,2.0699996948242188,5.709999084472663,4,0.10697587122200414,-1.476743670268448,51.6500015258789,-3.9714279486215336,54.459999084472656,1.2272726484566954,53.81999969482422,0.10697587122200414
12568,2022-12-19,50.61000061035156,51.90999984741211,50.47000122070313,51.38000106811523,1720100.0,-0.01383474451860256,-1.7428565200489972,-2.9615593409334866,33.22500744501609,39.26690102092047,2.6834986970276518,4.022497106654541,0.8140986102457219,5.002512539446734,11.221769012823563,1.4399986267089773,-1.1083784847296485,-3.6444993972778335,-6.95630526432948,-0.3326935302261873,-5.3004023308036565,-1.9885964637520104,5.361770070540615,2.5973915677486197,-42.18148994134897,1.6559029335258215,12,2.5550003051757812,3.6399993896484446,-0.32250118255615234,2.779998779296875,7.020000457763665,0,0.11894883195342931,-3.470576355619425,51.31999969482422,-1.476743670268448,51.6500015258789,-3.9714279486215336,54.459999084472656,0.11894883195342931
12569,2022-12-20,50.63000106811523,51.31000137329102,50.11999893188477,50.54999923706055,1832200.0,0.00039518785857461936,-1.5319135121096414,-0.10389842012176473,25.204714676803945,37.83742600927338,2.245965679045632,3.840248499795422,0.8523800089883409,4.669204255323031,11.101939243902745,1.19000244140625,-1.3381581028609162,-3.3964990615844783,-7.04761084581353,0.25461272264457335,-5.222054953699008,-1.570943169469949,4.791592666758042,9.479591728206167,-29.05741278099267,1.8255558921145265,12,2.359998703002937,3.4449977874756,1.5225000381469798,2.7599983215332102,6.80999755859375,1,0.15010859794169118,-1.7428565200489972,50.61000061035156,-3.470576355619425,51.31999969482422,-1.476743670268448,51.6500015258789,0.15010859794169118
12570,2022-12-21,51.7400016784668,51.75,50.77999877929688,50.81000137329102,1476300.0,0.02192377220885744,1.0421143930997778,11.62473774556646,32.68744815848325,36.168748462033456,1.13806969157595,2.573959115734823,-0.15751416333630885,3.253321026034314,10.685990056777397,1.1199989318847727,-1.4439717608950886,-2.1034984588623047,-5.83084324902218,1.623846331297571,-3.9671708539422426,-0.23982606378236682,3.0454006800478552,44.75142313390831,10.091564355847375,1.8636723950799368,12,1.2499980926513672,2.3349971771240305,0.41249942779541016,1.6499977111816406,6.5,2,0.14070348943043554,-1.5319135121096414,50.63000106811523,-1.7428565200489972,50.61000061035156,-3.470576355619425,51.31999969482422,0.14070348943043554
12571,2022-12-22,51.1500015258789,51.36999893188477,49.84000015258789,51.36999893188477,1182000.0,-0.011403172273831697,12.909243814047821,-0.23655627291895684,31.23992767428976,34.92838733351598,1.4511291912539122,2.9223593939021058,0.5126488125605988,3.552777394423906,10.2647565213096,1.9000015258789062,-1.6494230045358336,-2.4449987411499094,-6.195919061199369,1.3059215788995502,-4.320458901174639,-0.5695385811251796,3.0755524214401646,63.2850998271404,31.911307360862164,1.8754601600247307,12,1.6999988555908274,2.18499946594239,1.6399974822998118,2.2399978637695384,7.289997100830078,3,0.11534697038467523,1.0421143930997778,51.7400016784668,-1.5319135121096414,50.63000106811523,-1.7428565200489972,50.61000061035156,0.11534697038467523
12572,2022-12-23,51.63000106811523,51.66999816894531,50.7599983215332,51.06999969482422,745700.0,0.009384154993494542,1.8437691853776874,-2.545490801269072,38.11189009395029,34.48993802053437,0.7471380304129056,2.1974603087527456,0.1200425140135124,2.765789145933347,9.58364968369242,0.9099998474121094,-1.5858291626004757,-1.737999343872076,-5.380719391714777,1.904720703970625,-3.5593593677934265,0.08336068004927455,1.9815753479414724,86.47348692867034,52.745050533986586,1.8213600239213497,12,1.2199993133544993,1.7049999237060618,1.1599979400634837,1.7599983215332102,9.25999832153321,4,0.09703657210704963,12.909243814047821,51.1500015258789,1.0421143930997778,51.7400016784668,-1.5319135121096414,50.63000106811523,0.09703657210704963
12573,2022-12-27,51.790000915527344,52.0,50.95000076293945,51.43000030517578,975300.0,0.003098970445517324,1.6923099495285419,0.6428566562898155,36.5022376726152,33.866214352883986,0.3390435955385698,1.866146672937866,0.09880909033335428,2.5126498763189886,9.265832872498628,1.0499992370605469,-1.7406880363522745,-1.4084995269775362,-5.011475735405263,2.1944766814501904,-3.209987631191396,0.3929885772363235,1.2935548236437242,90.27781947650341,55.37363096465664,1.8014881042138622,12,0.8799991607666016,1.5450000762939453,1.0674982070922852,1.5999984741210938,7.180000305175788,1,0.10117779052207965,1.8437691853776874,51.63000106811523,12.909243814047821,51.1500015258789,1.0421143930997778,51.7400016784668,0.10117779052207965
12574,2022-12-28,50.58000183105469,52.08000183105469,50.5099983215332,51.5,984100.0,-0.02336356561271813,-1.9622562744265386,-2.5555461365659307,40.497505261819406,33.7381713151742,1.16346763208103,2.897042251385713,1.3799590045882866,3.6681519281647823,9.173144881265886,1.5700035095214844,-1.8521754905077827,-2.41049861907959,-6.117585924684072,1.296588686524892,-4.264042271881827,-0.5569549662773525,2.0494561259947375,33.03576446305622,-5.4136727631865185,1.8535436528022395,12,1.2099990844726562,2.7549991607666016,2.2774972915649414,2.80999755859375,8.10999679565429,2,0.13938313526774215,1.6923099495285419,51.790000915527344,1.8437691853776874,51.63000106811523,12.909243814047821,51.1500015258789,0.13938313526774215
12575,2022-12-29,51.61999893188477,51.95000076293945,50.79999923706055,50.95000076293945,812700.0,0.020561428690806238,-1.3711341827906245,-0.7282603287280525,38.286880460504115,34.413966626423466,-0.35956059747767455,1.5871551898040508,0.395005615334334,2.5692524473219223,9.72177022400434,1.3699989318847656,-1.954284782596865,-1.147501373291007,-4.599900439076045,2.3048976924940305,-2.8737009061835224,0.5786981596015082,0.6189349325400357,79.46417167487255,39.66199774229534,1.7261995328925177,12,-0.6599979400634837,1.7150020599365163,1.2375001907348562,1.7700004577636648,5.979999542236321,3,0.11274699370885277,-1.9622562744265386,50.58000183105469,1.6923099495285419,51.790000915527344,1.8437691853776874,51.63000106811523,0.11274699370885277
12576,2022-12-30,51.13999938964844,51.47000122070313,50.63000106811523,51.15999984741211,982800.0,-0.009298712750260174,1.624987334076387,-0.029851511079732766,37.70323260948363,34.82876045032951,0.045245247941743116,1.7878659293743766,0.9639693194357548,3.020491434981352,10.05451809573304,0.9899978637695455,-2.103620790030895,-1.392000961303708,-4.592438149186201,1.8084362265787846,-2.992219555244951,0.20821763263753468,0.94000244140625,40.127366868577894,0.6538363942756718,1.600218593941245,12,-0.17999839782714844,2.1950016021728516,2.1424999237060547,2.25,4.74000167846679,4,0.13883461817669707,-1.3711341827906245,51.61999893188477,-1.9622562744265386,50.58000183105469,1.6923099495285419,51.790000915527344,0.13883461817669707
12577,2023-01-03,51.97000122070313,52.56999969482422,51.2599983215332,51.54999923706055,1248800.0,0.01622999297928618,-1.6199927521028439,-20.999618539004743,42.33303069342823,35.84076303348642,-0.7631063023973823,0.6908507830067805,0.24827290824762116,2.124748924361647,10.532589647918844,1.4300003051757812,-2.300422434908498,-0.36999912261962464,-3.179253141632344,2.439254896393095,-1.7746261321259809,1.0346278868867316,-2.1300010681152415,70.87387989637398,31.078730652535533,1.4046270095063587,1,-0.7650012969970774,1.364999771118157,1.822498321533196,0.7199993133544851,3.05999755859375,1,0.12449484806685773,1.624987334076387,51.13999938964844,-1.3711341827906245,51.61999893188477,-1.9622562744265386,50.58000183105469,0.12449484806685773
12578,2023-01-04,52.4900016784668,53.27000045776367,52.08000183105469,52.7400016784668,1084500.0,0.010005781134300173,-1.224297132915499,-0.5952352839665297,43.915835117074266,37.919776415738674,-1.1045377964078753,0.025675718697840466,-0.1712671930212366,1.5365740195291835,11.169793151019098,1.2999992370605398,-2.106899413238139,0.24300117492676065,-2.4045793369090163,2.8905816867625376,-1.0807890809911243,1.5667914308446456,-2.5954015350341777,71.73919653692099,31.053541329988235,1.323790255917887,1,-0.9350013732910156,0.8449993133544922,1.3649978637695312,-1.9073486328125e-06,2.1199989318847656,2,0.16003043327444977,-1.6199927521028439,51.97000122070313,1.624987334076387,51.13999938964844,-1.3711341827906245,51.61999893188477,0.16003043327444977
12579,2023-01-05,52.84000015258789,53.13999938964844,51.68999862670898,51.849998474121094,1410100.0,0.006667907466740841,-1.2137393021149576,-3.9600067138671875,42.38721989838706,38.997528831283546,-1.2383009996942889,-0.5045588171340469,-0.4207921836092936,1.0927596816172525,11.895228266851982,1.4500007629394602,-1.9113037773190769,0.6909996032714858,-1.690409021071659,3.0724082276146305,-0.4997047089000901,1.8817039154430617,-2.8103839965820328,83.71210588677287,42.66733580877762,1.190704312171573,1,-1.2849998474121094,0.49500083923339844,1.0149993896484375,-0.35000038146972656,3.079998016357422,3,0.11601061791092793,-1.224297132915499,52.4900016784668,-1.6199927521028439,51.97000122070313,1.624987334076387,51.13999938964844,0.11601061791092793
12580,2023-01-06,54.2599983215332,54.4000015258789,52.54999923706055,53.709999084472656,1154500.0,0.026873545890324202,3.4578065180324242,0.5555538430119874,64.10809660549539,42.6495476014175,-2.52922034085433,-1.8816262262181738,-1.6904739978376426,-0.4262039247306575,11.862332714369286,1.8500022888183523,-1.5932229899365637,2.0224979400634737,-0.5371543323671162,4.582150212494064,0.7426718038481823,3.302324076278765,-4.1007667934570335,96.28638760355099,48.09636459829045,1.279826136215295,1,-1.8049983978271484,-0.9249973297119141,-0.7599983215332031,-2.214998245239258,2.670001983642578,4,0.081643944751427,-1.2137393021149576,52.84000015258789,-1.224297132915499,52.4900016784668,-1.6199927521028439,51.97000122070313,0.081643944751427
12581,2023-01-09,55.56999969482422,56.52000045776367,54.4000015258789,54.66999816894531,1740000.0,0.02414304116871202,-1.9444535691389688,1.6363686805984228,70.77224718950285,46.278476167590014,-3.5160614370882257,-3.22464195296331,-2.824422781296491,-1.8515505302454045,12.218590379776922,2.2600021362304688,-1.1331452774328241,3.2484992980957017,0.370092484008822,6.126906112182581,1.8092958910522583,4.687702705139145,-5.1563219668798865,81.93915632855119,27.26274429826117,1.4392034070434412,1,-2.0550003051757812,-2.2349987030029297,-2.0974998474121094,-3.5550003051757812,3.4099998474121094,0,0.03653048030313277,3.4578065180324242,54.2599983215332,-1.2137393021149576,52.84000015258789,-1.224297132915499,52.4900016784668,0.03653048030313277
12582,2023-01-10,56.09000015258789,56.290000915527344,55.02999877929688,55.6500015258789,1457200.0,0.009357575321565115,2.000004541305427,0.4888865341414905,77.2908422542435,50.810543343326486,-3.729026308977865,-3.7369797774738345,-3.1451585076196977,-2.4780179270073432,12.696475902227089,1.2600021362304616,-0.796433130709751,3.6419998168945327,0.3427978866067818,6.9412017471822836,1.9923988517506572,5.291600782038408,-5.187816606258011,91.09730554528828,28.600866990758156,1.649600965143876,1,-2.575000762939453,-2.9099998474121094,-2.2325000762939453,-4.075000762939453,1.2999992370605469,1,-0.003743966551994604,-1.9444535691389688,55.56999969482422,3.4578065180324242,54.2599983215332,-1.2137393021149576,52.84000015258789,-0.003743966551994604
12583,2023-01-11,56.40999984741211,56.709999084472656,55.790000915527344,56.38000106811523,1863100.0,0.005705111320265521,1.9206418407508326,0.06817925665191417,77.94971386071106,54.97189985431445,-3.7154834820598452,-4.042951516189426,-3.31706197115318,-2.911049525401907,13.172012171986857,0.9199981689453125,-0.3432407685877479,3.8214994430542006,0.10303856807992418,7.539960318028477,1.9622690055670589,5.680729880541342,-5.058390948167528,94.02392012541387,23.795868549010493,1.8592304374871396,1,-2.739999771118164,-3.135000228881836,-2.552499771118164,-4.395000457763672,1.1300010681152344,2,-0.024463766563518896,2.000004541305427,56.09000015258789,-1.9444535691389688,55.56999969482422,3.4578065180324242,54.2599983215332,-0.024463766563518896
12584,2023-01-12,57.1500015258789,57.27999877929688,56.08000183105469,56.77000045776367,1896700.0,0.01311827123681053,2.7500163913905844,12.667217700912328,77.13140047635892,59.287957633853864,-3.828087578007164,-4.7649899403646,-3.8905451767832417,-3.7641209979151284,14.39801141879613,1.1999969482421946,0.005679019839178068,4.395001029968256,0.1793840758477927,8.61061798408872,2.2871925529080244,6.502809507028488,-5.26255360811151,97.25164342496912,22.817776184378218,2.1078084770602303,1,-3.1950016021728445,-3.5900020599365163,-3.292501449584954,-5.135002136230462,-0.10000228881835227,3,-0.04444445927752361,1.9206418407508326,56.40999984741211,2.000004541305427,56.09000015258789,-1.9444535691389688,55.56999969482422,-0.04444445927752361
12585,2023-01-13,57.11999893188477,57.13999938964844,56.45000076293945,56.66999816894531,1804300.0,-0.0005249797584089277,1.8163112782306092,1.1842092054409885,81.72155952610197,64.17888284681146,-3.2808842108314877,-4.770052149807704,-3.693196137168705,-3.825837246519967,15.690265188319591,0.700000762939446,0.39261492483259985,4.231998443603523,-0.3610554915426931,8.825052378749739,1.9354714760304148,6.528525411176631,-4.585444910733841,94.44444444444447,17.83197253200707,2.2965269675731093,1,-2.8500003814697337,-3.55999946594239,-3.139998435974128,-5.104999542236335,0.43000030517577414,4,-0.021008417110974675,2.7500163913905844,57.1500015258789,1.9206418407508326,56.40999984741211,2.000004541305427,56.09000015258789,-0.021008417110974675
12586,2023-01-17,56.959999084472656,57.20000076293945,56.18000030517578,57.02999877929688,1924500.0,-0.0028011178292022265,3.9755675474506886,-0.1555546136566064,79.31792038991327,68.28831503530981,-2.4680386721960588,-4.418375991393347,-3.3123556625051265,-3.768519050718176,16.129941941662363,1.0200004577636719,0.8383688494686226,3.8064987182617216,-1.0891580803363965,8.70215551685984,1.358670318962659,6.254327117560784,-3.8559916923442117,85.77779134114552,9.982534789848174,2.4478283992990604,1,-2.4750003814697266,-3.3999996185302734,-3.227499008178711,-4.944999694824219,0.5499992370605469,1,-0.0005266639708401133,1.8163112782306092,57.11999893188477,2.7500163913905844,57.1500015258789,1.9206418407508326,56.40999984741211,-0.0005266639708401133
12587,2023-01-18,56.81000137329102,57.599998474121094,56.40999984741211,57.29999923706055,2532300.0,-0.002633386825712236,1.1834910546798443,6.999999999999188,77.64318036590018,72.03579784073492,-1.7425325478417903,-4.043294444630412,-3.041223654180868,-3.7269497465111883,16.403425714636672,1.1899986267089844,1.268205599047775,3.3820009231567454,-1.693153885106149,8.45715573141964,0.8444235190252982,5.9195783272881926,-3.204875014702367,56.35369246332866,-16.882182153862864,2.537577404131449,1,-2.1650028228759837,-3.0900020599365305,-3.0775012969970774,-4.795001983642585,0.03999710083007102,2,0.03819746728549678,3.9755675474506886,56.959999084472656,1.8163112782306092,57.11999893188477,2.7500163913905844,57.1500015258789,0.03819746728549678
12588,2023-01-19,56.63000106811523,56.86000061035156,56.13000106811523,56.34000015258789,1690000.0,-0.0031684615529761206,-1.0563393902923677,-0.5918411833398151,87.57763857422233,77.05695547138328,-1.0208706873198778,-3.5723212230040033,-2.733880308701508,-3.6445919764235555,16.371209720325787,0.7299995422363352,1.783731613975327,2.9010005950927678,-2.1845071349217164,7.986508325107252,0.35824673008552566,5.44375446010001,-2.4655926133520296,36.184240246148434,-40.396055242749966,2.5427538650072408,1,-1.555002212524407,-2.910001754760735,-2.5750017166137624,-4.61500167846679,-0.5300025939941335,3,0.013420418633209641,1.1834910546798443,56.81000137329102,3.9755675474506886,56.959999084472656,1.8163112782306092,57.11999893188477,0.013420418633209641
12589,2023-01-20,58.22999954223633,58.31999969482422,56.81000137329102,57.08000183105469,1529800.0,0.02825354836558458,1.2706775543451654,3.965496829865136,88.38559896502522,79.75445573355326,-1.9845941516805468,-4.820924667070081,-4.190476145284364,-5.289531643994643,16.44384649839442,1.6899986267089915,2.275670897705041,4.12099914550781,-1.122815127394503,9.364813418410122,1.4990920090566533,6.742906281958966,-3.5846084847630237,95.89040141440007,18.86214717327489,2.6219071364511564,1,-1.8699989318847656,-4.149999618530273,-4.175000190734863,-6.215000152587891,-2.020000457763672,4,-0.011849538590645192,-1.0563393902923677,56.63000106811523,1.1834910546798443,56.81000137329102,3.9755675474506886,56.959999084472656,-0.011849538590645192
12590,2023-01-23,59.02000045776367,59.11000061035156,57.95000076293945,58.20000076293945,1202300.0,0.013566905748545022,1.3199996948242188,0.713044632046838,94.1703997519592,82.35425046271507,-2.2667553662154134,-5.309798123330012,-4.809786152584564,-6.105806085158804,16.928196870140443,1.1599998474121094,2.778548763757229,4.547000122070315,-1.0059865787456275,10.099986822886258,1.7705067716623404,7.32349347247829,-3.7866720183142206,96.97986018748345,14.652530059597822,2.7764933504079714,1,-1.9500007629394531,-4.545000076293945,-4.897500991821289,-7.005001068115234,-4.3600006103515625,0,-0.03337853618135622,1.2706775543451654,58.22999954223633,-1.0563393902923677,56.63000106811523,1.1834910546798443,56.81000137329102,-0.03337853618135622
12591,2023-01-24,57.04999923706055,58.97000122070313,56.93999862670898,58.66999816894531,1251400.0,-0.03337853618135622,-1.2065243757061839,-1.9756091887717602,75.24849564059032,82.12732306119804,-0.07234643988174128,-3.0304955689106663,-2.6565507371928163,-4.17411993539114,16.734641956583776,2.0800018310546946,3.2733743352970066,2.281999015808104,-3.153314266604447,7.717312298220655,-0.43565762539817143,4.9996556570143795,-1.1188698068487142,30.872426519062774,-50.71829125267432,2.717656641206277,1,0.40000152587890625,-2.5749988555908203,-3.082500457763672,-5.034999847412109,-1.0499992370605469,1,0.00876424201028203,1.3199996948242188,59.02000045776367,1.2706775543451654,58.22999954223633,-1.0563393902923677,56.63000106811523,0.00876424201028203
12592,2023-01-25,56.63999938964844,56.63999938964844,55.47999954223633,56.38999938964844,1168600.0,-0.007186675773796836,8.279998779296875,-0.1543210894029053,70.85425825613524,81.33893910513407,0.4736888062315501,-2.346205727068906,-2.191642849917436,-3.789081476784041,16.37304411981035,1.5699996948242188,3.424173376600507,1.6214992523193388,-3.664626237810637,6.907624742449315,-1.0215634927456492,4.264561997384327,2.470001220703125,31.955909258572294,-48.77911973379064,2.643062745064989,1,0.6550006866455078,-2.164999008178711,-2.922499656677246,-4.625,0.43000030517578125,2,0.015360150799079486,-1.2065243757061839,57.04999923706055,1.3199996948242188,59.02000045776367,1.2706775543451654,58.22999954223633,0.015360150799079486
12593,2023-01-26,57.02999877929688,57.33000183105469,56.36999893188477,57.15999984741211,963800.0,0.006885582518556976,3.0850749539400226,-0.5200042724609091,70.97096057421305,80.65444578267342,0.20214249062765077,-2.449074797647235,-2.6277778509945335,-4.198994043522099,16.338775957523346,0.9600028991699148,3.4003299041390562,1.7494987487793026,-3.3799800078219135,6.878977505380519,-0.8152406295213055,4.314238127079911,2.007401809692375,42.69969093605096,-36.103113410184356,2.564739378300607,1,0.2650012969970632,-2.5549983978271555,-3.047498703002937,-5.014999389648445,-0.9499969482421946,3,-0.003156238979986292,8.279998779296875,56.63999938964844,-1.2065243757061839,57.04999923706055,1.3199996948242188,59.02000045776367,-0.003156238979986292
12594,2023-01-27,57.63000106811523,57.88999938964844,56.040000915527344,56.47999954223633,1422100.0,0.010520818896390338,1.2155694641143953,-8.846092901787452,68.37513967107927,79.17151024322645,-0.36052451352658466,-2.6285975552728758,-3.226952714036109,-4.818656485137531,16.18618232540236,1.8499984741210938,3.281867908285278,1.9970010757446204,-2.725179973280227,6.719182124769468,-0.3640894487677997,4.3580916002570405,1.3362514999389745,59.22867474513501,-16.645343885069394,2.361090524512423,1,-0.33500099182128196,-3.1550006866455007,-3.9225006103515554,-5.61500167846679,-2.7999992370605398,4,-0.026548717085494444,3.0850749539400226,57.02999877929688,8.279998779296875,56.63999938964844,-1.2065243757061839,57.04999923706055,-0.026548717085494444
12595,2023-01-30,57.43999862670898,58.43999862670898,57.13000106811523,57.209999084472656,2105600.0,-0.0032969362811858804,-5.718012422360004,0.19999933657526392,61.61489029082181,77.20450689888295,-0.1345007354776655,-2.08723274825352,-3.036701760636106,-4.645307507746011,16.118160735210335,1.30999755859375,3.1177511121628996,1.515998649597158,-2.8702878163054137,5.90228511549973,-0.6771445833541279,3.709141882548444,1.4565288808288699,56.1604052102834,-18.163757460805314,2.193143232951287,1,-0.14499855041503196,-2.9649982452392507,-3.907499313354485,-5.42499923706054,-1.9300003051757741,0,-0.021413641567609387,1.2155694641143953,57.63000106811523,3.0850749539400226,57.02999877929688,8.279998779296875,56.63999938964844,-0.021413641567609387
12596,2023-01-31,58.2400016784668,58.2599983215332,56.77999877929688,57.34000015258789,1918100.0,0.013927630064145324,2.1489525757464927,3.913057900585595,62.905156567270936,75.56694869903527,-0.8200814067153317,-2.4538591629633757,-3.802976630439929,-5.506979250731391,15.86972728607226,1.479999542236321,2.938135314125823,1.9610015869140653,-1.9145457278962041,5.836548901724335,0.023227929508927048,3.8987752443192036,0.5881952697650235,93.24334425333744,20.171694658391104,1.9377736574051354,1,-0.9450016021728516,-3.7650012969970703,-4.707502365112305,-6.225002288818359,-3.5500030517578196,1,-0.061469809888043514,-5.718012422360004,57.43999862670898,1.2155694641143953,57.63000106811523,3.0850749539400226,57.02999877929688,-0.061469809888043514
12597,2023-02-01,58.43999862670898,58.58000183105469,57.27999877929688,57.86999893188477,2656900.0,0.003434013435410499,2.0588087459160427,0.6333319204848737,62.362954441121715,72.76531712869075,-0.8543968509759523,-2.260167179592642,-3.954297893317694,-5.771780427334065,16.471425033581706,1.3000030517578054,2.726881825151821,1.83749866485595,-1.57621264404969,5.25120997376159,0.13064301040312642,3.5443543193087734,0.3212343734029304,94.48806480777809,23.072564462143347,1.7068556544528206,2,-1.144998550415032,-3.6299991607665945,-5.3474979400634695,-6.42499923706054,-5.8999977111816335,2,-0.041752201985744364,2.1489525757464927,58.2400016784668,-5.718012422360004,57.43999862670898,1.2155694641143953,57.63000106811523,-0.041752201985744364
12598,2023-02-02,60.88999938964844,62.13999938964844,54.18999862670898,58.18000030517578,5522800.0,0.041923354218214026,2.051824245663621,4.754386904204319,68.85078466584888,70.59478220656004,-2.9464157725376694,-4.267385748071398,-6.349361503329625,-8.280341623748058,18.08415885221027,7.95000076293946,2.628069907751069,3.867499542236331,0.5178482041284767,7.217150880344185,2.1926738731824003,5.542325211290262,-5.409999847412109,84.27673106866695,15.463043118278065,1.6748256690539276,2,-2.7250003814697266,-4.565000534057617,-7.79749870300293,-8.875,-8.470001220703125,3,-0.06273607707530438,2.0588087459160427,58.43999862670898,2.1489525757464927,58.2400016784668,-5.718012422360004,57.43999862670898,-0.06273607707530438
12599,2023-02-03,58.97000122070313,61.09000015258789,58.88999938964844,60.13000106811523,2449300.0,-0.03153224155347445,-2.3333256268947,-0.4280443687448041,57.83235424934937,66.55722159515895,-1.0173999221290728,-1.9653614915936188,-4.398827785762613,-6.452378372149141,19.550996050633426,2.200000762939453,2.5198776354738612,1.6410013198852624,-1.176851227888669,4.458853867659194,0.2320750459983003,3.0499275937722246,-4.780002593994155,60.125813022271714,-5.22079802061846,1.4089262738869648,2,-0.8050022125244212,-2.645002365112312,-5.967500686645515,-6.955001831054695,-5.990001678466804,4,-0.04900795878962649,2.051824245663621,60.88999938964844,2.0588087459160427,58.43999862670898,2.1489525757464927,58.2400016784668,-0.04900795878962649
12600,2023-02-06,58.68999862670898,58.93000030517578,57.61000061035156,58.43000030517578,2016700.0,-0.004748220929251978,2.567558650837427,-0.22413651356354916,57.25062424477489,64.55745810673503,-0.8818687872239082,-1.4086814627171762,-4.097683777782237,-6.233282620944173,21.159370895627777,1.3600006103515696,2.359451949960288,1.1394987106323171,-1.3385605199059754,3.6175579411706096,-0.09953090463682912,2.3785283259014633,-4.5,56.60376815279895,-5.904037352025071,1.2390296152691456,2,-0.5249996185302663,-2.3049983978271413,-6.127497673034661,-6.67499923706054,-6.5900001525878835,0,-0.06576924324373146,-2.3333256268947,58.97000122070313,2.051824245663621,60.88999938964844,2.0588087459160427,58.43999862670898,-0.06576924324373146
12601,2023-02-07,57.599998474121094,59.61000061035156,56.93000030517578,58.91999816894531,2117300.0,-0.018572161834944034,-1.0150408287944104,-5.076954678169659,53.069140241182374,62.58133388285137,0.3289454542882311,-0.16738296483922,-3.0219834376215147,-5.192464351477227,21.734576369123126,2.6800003051757812,2.0122951857824987,-0.052001380920408735,-2.3481179005860753,2.244115138745258,-1.2000596407532385,1.096056878912421,-3.250999832153326,42.89307572533228,-19.55076230812552,1.1480582598328317,2,0.5650005340576172,-1.2149982452392578,-5.452497482299805,-5.584999084472656,-5.479999542236321,1,-0.0362847258325345,2.567558650837427,58.68999862670898,-2.3333256268947,58.97000122070313,2.051824245663621,60.88999938964844,-0.0362847258325345
12602,2023-02-08,55.88000106811523,57.5099983215332,55.84000015258789,57.06000137329102,1701300.0,-0.029861066867538866,-1.6507862501589454,0.8939398318065015,47.397641188766315,59.96207617335728,2.156588171290174,1.6190865880133103,-1.338179066789671,-3.536141620971428,22.083406356336017,1.7599983215332031,1.460439281275697,-1.7614988327026424,-4.089391452810112,0.5663937874048273,-2.9254451427563737,-0.5975525226489111,-1.3751824111938475,21.257890304671907,-42.66904677401307,1.1639463100537335,2,2.2849979400634837,0.819997787475593,-3.732500076293938,-3.8650016784667898,-4.400001525878899,2,-0.02129567678346478,-1.0150408287944104,57.599998474121094,2.567558650837427,58.68999862670898,-2.3333256268947,58.97000122070313,-0.02129567678346478
12603,2023-02-09,55.02999877929688,56.540000915527344,54.7599983215332,56.040000915527344,1752400.0,-0.015211207454742692,-1.2967730185763087,0.8559337923899879,38.286972871820396,56.61894652899519,3.0095410134304004,2.4879607663025354,-0.503077662966362,-2.7394360186554323,22.012916688990433,1.7800025939941406,1.1853189479680992,-2.5425010681152287,-5.095054993308075,0.010052857077617716,-3.8187780307116483,-1.266224105518809,-0.3724765077209611,4.265408841417226,-53.320827680677965,1.276276962596422,2,3.135000228881829,1.8850002288818288,-2.7599983215332102,-3.0149993896484446,-3.2899971008300852,3,-0.045248008704414366,-1.6507862501589454,55.88000106811523,-1.0150408287944104,57.599998474121094,2.567558650837427,58.68999862670898,-0.045248008704414366
12604,2023-02-10,54.61000061035156,54.90999984741211,53.9900016784668,54.63999938964844,1528500.0,-0.0076321675133914635,2.228065478978999,0.029701698858614987,33.40858435745049,53.48491253639837,3.3034998050725903,2.85425056032647,-0.08898337739182693,-2.380987071878579,21.510423191617672,1.0399971008300852,0.9780431465606583,-2.8354991912841783,-5.709121203756027,0.0381228211876703,-4.272310197520106,-1.3986881850482504,7.529998779296875,11.032011560842736,-39.85393325939782,1.4368110062359258,2,3.4549999237060547,2.3049983978271484,-2.1649999618530273,-2.595001220703125,-1.94000244140625,4,-0.04010258957937318,-1.2967730185763087,55.02999877929688,-1.6507862501589454,55.88000106811523,-1.0150408287944104,57.599998474121094,-0.04010258957937318
12605,2023-02-13,55.91999816894531,55.95000076293945,54.41999816894531,54.66999816894531,1631500.0,0.023988235560382654,1.3358725721440843,-41.66836215666328,45.52652029868805,51.55395295100028,1.9614870140188927,1.5280883305017454,-1.4329830777496753,-3.718077625310805,21.16085559494982,1.5300025939941406,0.7626232516843245,-1.4655015945434542,-4.416800891240534,1.4857977021536257,-2.9411512428919977,0.010148053805089319,6.057001266479489,34.341581090501336,-18.287931824977974,1.4756496483485413,2,2.1450023651123047,1.4250011444091797,-3.4749975204467773,-3.904998779296875,-3.25,0,-0.05257508445952863,2.228065478978999,54.61000061035156,-1.2967730185763087,55.02999877929688,-1.6507862501589454,55.88000106811523,-0.05257508445952863
12606,2023-02-14,56.93000030517578,56.93999862670898,55.459999084472656,55.83000183105469,1470700.0,0.018061555245031613,1.642867847411465,0.879998779296875,51.095997135085234,50.30206880588511,0.8338025957073754,0.5435938683413539,-2.4585372631102302,-4.7276997199693795,21.16105538833328,1.479999542236321,0.5688394079100334,-0.45399951934814453,-3.4062396943265867,2.4982406556302976,-1.9301196068373656,1.0221205681410765,4.887259175109861,83.52276791229656,27.110040595169977,1.4761200874892217,2,1.135000228881836,1.135000228881836,-4.034999847412109,-4.915000915527344,-4.400001525878899,1,-0.0848410645558273,1.3358725721440843,55.91999816894531,2.228065478978999,54.61000061035156,-1.2967730185763087,55.02999877929688,-0.0848410645558273
12607,2023-02-15,58.97999954223633,59.08000183105469,56.540000915527344,56.61000061035156,1465700.0,0.03600912042985138,-1.023906465384259,2.154547472239369,56.54801995734404,48.93509494938458,-1.2645198650978813,-1.407671062864857,-4.499298605241918,-6.690827795438146,21.24821061752453,2.5400009155273438,0.5287419602150933,1.4874998092651381,-1.534593435851555,4.509593054381831,-0.023546813293208402,2.9985464318234847,2.6807147820129344,98.03531854969562,38.24025286758143,1.5110466225583463,2,-1.4399986267089844,-0.9149990081787109,-5.554999351501465,-6.965000152587891,-6.009998321533196,2,-0.11631062501855438,1.642867847411465,56.93000030517578,1.3358725721440843,55.91999816894531,2.228065478978999,54.61000061035156,-0.11631062501855438
12608,2023-02-16,57.38999938964844,58.31000137329102,57.16999816894531,58.0099983215332,1806600.0,-0.026958293742428197,-1.1509466554865126,-0.2616030427455531,49.24432725968552,47.980869728310815,-0.24943659809728302,0.2552736149784778,-2.871278574765718,-5.020883275567478,21.568748275173714,1.8100013732910156,0.3695696520803651,-0.1405002593994169,-3.135924788363603,2.854924269564769,-1.6382125238815064,1.3572120050826726,4.1173006816851725,66.79759546673083,6.644577424505314,1.4977122644820922,2,-0.5899982452392578,0.6750011444091797,-4.042499542236328,-4.715000152587891,-4.739997863769538,3,-0.10297961160944202,-1.023906465384259,58.97999954223633,1.642867847411465,56.93000030517578,1.3358725721440843,55.91999816894531,-0.10297961160944202
12609,2023-02-17,57.540000915527344,57.72999954223633,56.959999084472656,57.41999816894531,1548000.0,0.0026137223814983734,2.0800018310546875,-0.1935531505146774,50.31566378742121,47.210318566382625,-0.6969023015011402,0.05368091119188989,-2.9952403934895244,-5.076003869835652,21.11717080575923,0.7700004577636719,0.19489195682169935,0.04400119781494283,-2.9333407387619417,3.0213431343918273,-1.4446697704734959,1.5326721661033815,3.8169531879489327,66.9527960235496,6.03471012226413,1.4886709682884418,2,-0.7399997711181641,0.5249996185302734,-4.067501068115234,-4.865001678466797,-4.240001678466797,4,-0.10079942900201444,-1.1509466554865126,57.38999938964844,-1.023906465384259,58.97999954223633,1.642867847411465,56.93000030517578,-0.10079942900201444
12610,2023-02-21,57.04999923706055,57.31000137329102,56.52999877929688,57.02000045776367,2786300.0,-0.008515844120095761,1.8363573311138122,0.24998410579184946,46.16869756940146,46.44360271396253,-0.5185278339109729,0.4095242883751382,-2.4098864687969908,-4.47991428857722,20.18876676530671,1.0100021362304616,-0.309973407216134,-0.34750041961670064,-3.2417406787032377,2.5467398394698364,-1.7946205491599727,1.0996197099265714,4.159615817915537,43.922622823674715,-12.373379636644287,1.44712012954327,2,-0.5149974822998047,1.0150012969970703,-3.292499542236328,-4.375,-3.1499977111816477,1,-0.07677477873251082,2.0800018310546875,57.540000915527344,-1.1509466554865126,57.38999938964844,-1.023906465384259,58.97999954223633,-0.07677477873251082
12611,2023-02-22,57.54999923706055,57.93999862670898,56.95000076293945,57.31000137329102,1990800.0,0.00876424201028203,-1.062497516470751,8.000254323499254,47.188884122860735,46.42040748441746,-1.1469836717210242,-0.05385764859487807,-2.851891237880153,-4.897624689502905,20.11277762515169,0.9899978637695241,-0.5762178942992975,0.12749958038330078,-2.762737208227655,3.0177363689942567,-1.3176188139221807,1.5726179746887823,3.5152235503853504,39.9999700808414,-10.991386300542942,1.445118394305479,2,-1.0149974822998047,0.5150012969970703,-3.635000228881836,-4.6299991607665945,-3.2700004577636648,2,-0.08479584939720819,1.8363573311138122,57.04999923706055,2.0800018310546875,57.540000915527344,-1.1509466554865126,57.38999938964844,-0.08479584939720819
12612,2023-02-23,57.5099983215332,57.75,56.47999954223633,57.5,1976000.0,-0.0006950637021309047,4.183657581490218,0.04166004386941027,37.40685332150076,46.32261642327083,-0.9515141765149835,0.05761736345405666,-2.7425257195269026,-4.749503294702812,20.947662876068257,1.2700004577636719,-0.8375802979586311,0.04399871826171875,-2.82274271956841,2.9107401560918476,-1.3893720006533457,1.4773694371767832,3.4137200437331146,56.28402998390719,9.110488464850903,1.4333707189150653,2,-0.9749965667724609,0.5550022125244141,-3.487499237060547,-4.589998245239251,-2.3999977111816406,3,-0.08659363045697888,-1.062497516470751,57.54999923706055,1.8363573311138122,57.04999923706055,2.0800018310546875,57.540000915527344,-0.08659363045697888
12613,2023-02-24,56.849998474121094,57.38999938964844,56.15999984741211,56.86999893188477,1548500.0,-0.011476262679092963,1.3207508466097821,-2.000381533766449,41.28288606857918,47.197538835618474,-0.006926021597045917,0.7414554174646639,-2.0206898007123826,-3.994821134880347,21.395679295520864,1.3499984741210938,-0.9923483028277076,-0.6070011138915987,-3.480627885472053,2.2666256576888557,-2.0438144996818224,0.8298122718986249,3.9350455574092322,38.763994376532466,-6.491461779722513,1.436813385790226,2,-0.09999847412109375,1.2150020599365234,-2.667499542236328,-3.9299983978271413,-1.7699966430664062,4,-0.06824973364219511,4.183657581490218,57.5099983215332,-1.062497516470751,57.54999923706055,1.8363573311138122,57.04999923706055,-0.06824973364219511
12614,2023-02-27,56.099998474121094,57.56999969482422,55.93999862670898,57.34000015258789,1728100.0,-0.013192612491298661,-1.0897431194903862,61.99866488649333,39.74663525909587,46.555329386774886,1.0914329285442221,1.4450424084480957,-1.22338625099286,-3.1703042963224775,21.53666114410553,1.6300010681152415,-0.9445251690481271,-1.280500984191896,-4.2155415028842,1.6545395345004081,-2.748021243538048,0.1870192751542561,4.54914471034796,7.999992370605824,-34.34029227148003,1.4675202593461525,2,1.1700019836425781,1.9650020599365234,-1.7024993896484375,-2.5349998474121094,-1.8499984741210938,0,-0.06149727347735445,1.3207508466097821,56.849998474121094,4.183657581490218,57.5099983215332,-1.062497516470751,57.54999923706055,-0.06149727347735445
12615,2023-02-28,56.209999084472656,56.6500015258789,55.540000915527344,55.75,2224600.0,0.001960795246764624,-1.5227365336431178,-0.3709665014658877,44.03433816484598,45.770700612303855,1.147574758509144,1.3050807458189269,-1.3044620480259326,-3.223392856232593,21.3229597176131,1.1100006103515554,-0.6651678734821616,-1.1090003967285185,-4.089978143451063,1.871977349994026,-2.5994892700897907,0.38148847663275376,4.305961269876356,27.916616996082066,-13.760804962527235,1.490488873361273,2,1.1000022888183594,1.855001449584961,-0.9899988174438477,-2.5,-3.029998779296875,1,-0.05177014578916728,-1.0897431194903862,56.099998474121094,1.3207508466097821,56.849998474121094,4.183657581490218,57.5099983215332,-0.05177014578916728
12616,2023-03-01,54.65999984741211,56.6500015258789,54.63000106811523,56.0099983215332,2266300.0,-0.027575151437579604,-1.8652569381692359,-2.934785132602458,44.6864073869531,44.4527436600382,2.6169076852760114,2.712178323208711,0.3476357223704838,-1.6309844289615967,21.143560673707235,2.020000457763672,-0.2931696407537814,-2.479999542236328,-5.651942260915511,0.6919431764428552,-4.065970901575916,-0.89402818289674,5.725441333419255,0.9614996656027707,-41.510224651709294,1.585971359339591,3,1.8100013732910156,3.405000686645508,1.1125001907348633,-0.4200000762939453,-2.029998779296882,2,-0.013904103981975946,-1.5227365336431178,56.209999084472656,-1.0897431194903862,56.099998474121094,1.3207508466097821,56.849998474121094,-0.013904103981975946
12617,2023-03-02,56.0,56.02000045776367,54.11000061035156,54.22000122070313,2162900.0,0.024515187638650016,1.098901283163768,-1.3185191045906348,54.05180084286632,44.98690739150273,0.9049006721139747,1.2437759814186933,-0.8619513544573323,-2.9043856606249747,20.677964566431484,1.9099998474121094,-0.17195998805708967,-1.0179994583129854,-4.167024999396624,2.131026082770653,-2.592512228854808,0.5565133122288373,4.257532390784071,54.62427427019089,7.017338410974368,1.5745127705418205,3,0.024999618530273438,2.065000534057617,-0.037499427795410156,-1.760000228881836,-3.9599990844726562,3,-0.03071430751255566,-1.8652569381692359,54.65999984741211,-1.5227365336431178,56.209999084472656,-1.0897431194903862,56.099998474121094,-0.03071430751255566
12618,2023-03-03,57.06999969482422,57.36999893188477,56.290000915527344,56.47999954223633,1202600.0,0.019107137407575303,-1.226805988697469,0.3314609871928966,59.7464284829055,46.03477013544543,-0.24056223786754316,-0.13394977104748307,-1.7635267540048147,-3.8782149911502586,18.996376391972234,1.3699989318847727,-0.18289012412724048,0.24300022125244425,-2.3274152479417864,2.813415690446675,-1.042207513344671,1.5282079558495596,3.062182081713509,85.54912912422907,31.93947365341235,1.2852077345971165,3,-1.0450000762939453,0.9950008392333984,-1.1849994659423828,-2.8299999237060547,-4.680000305175781,4,-0.03434377247158826,1.098901283163768,56.0,-1.8652569381692359,54.65999984741211,-1.5227365336431178,56.209999084472656,-0.03434377247158826
12619,2023-03-06,56.08000183105469,57.43999862670898,56.06000137329102,57.22999954223633,1659400.0,-0.017347080235911028,-1.3193257915505998,-1.9491481589241264,50.650421229312244,46.53273943099107,0.5817305180557923,0.6623967948163738,-0.6137806856940529,-2.8097606242234576,17.171735843531394,1.3799972534179545,-0.48760886154336447,-0.6024976730346694,-2.983623619278312,1.778628273208973,-1.7930606461564906,0.5880653000871519,3.9293363435216193,59.159231057382144,2.983728118013225,1.1905629731218226,3,-0.05500221252441406,1.9849987030029297,-0.19500160217285156,-1.605001449584961,-5.3300018310546875,0,-0.017831668462005013,-1.226805988697469,57.06999969482422,1.098901283163768,56.0,-1.8652569381692359,54.65999984741211,-0.017831668462005013
12620,2023-03-07,54.83000183105469,56.27999877929688,54.81000137329102,55.84000015258789,1052300.0,-0.022289585577506266,-1.799997093561914,0.8782611580117095,41.62680095373509,45.914730189977114,1.658071152188647,1.6953075918759595,0.7489519594592338,-1.4740445465234728,15.922643430421694,1.4699974060058594,-0.5883514339168769,-1.6594978332519545,-3.980481282004014,0.661485615500105,-2.8199895576279843,-0.4990061088759248,5.058949613599431,21.621671159153205,-29.810101381317804,1.1604917243760307,3,1.0999984741210938,3.2349987030029297,1.0549983978271484,-0.35500144958496094,-3.0600013732910156,1,-0.01057818368932073,-1.3193257915505998,56.08000183105469,-1.226805988697469,57.06999969482422,1.098901283163768,56.0,-0.01057818368932073
12621,2023-03-08,55.5099983215332,55.65999984741211,54.5,54.63999938964844,1079300.0,0.012401905303117688,-1.0173950541522232,-0.8613865125677488,34.4673151766919,45.5881148405539,0.7356281439315211,0.8966784837009953,0.21093441406531355,-2.0710051248134462,14.668797862908988,1.1599998474121094,-0.7186736675377148,-0.8750013351440415,-3.173554200092056,1.423551529803973,-2.0242777676180452,0.27427509732996214,4.260974127797169,42.0419983526914,-3.3503749800474694,1.1492764324740063,3,0.3300018310546875,2.555002212524414,0.3750019073486328,-1.0349979400634766,-5.479999542236321,2,-0.04197438455791813,-1.799997093561914,54.83000183105469,-1.3193257915505998,56.08000183105469,-1.226805988697469,57.06999969482422,-0.04197438455791813
12622,2023-03-09,54.68999862670898,55.86999893188477,54.47000122070313,55.68999862670898,1612800.0,-0.01477210808176399,1.0588192395291787,-1.149426698528928,37.019224244460496,45.11437463787404,1.2444063948692232,1.7106615884225675,1.150837696790333,-1.1718947790424252,14.039406793341207,1.3999977111816406,-0.7646141340297348,-1.6355009078979563,-4.0478851695636635,0.7768833537677509,-2.84169303873081,-0.42930877706510273,4.965354407204124,7.4073265370862815,-33.82015590413144,1.206192130832855,3,1.1500015258789134,3.37500190734864,1.1950016021728587,-0.2149982452392507,-3.479999542236321,3,-0.03766680582046511,-1.0173950541522232,55.5099983215332,-1.799997093561914,54.83000183105469,-1.3193257915505998,56.08000183105469,-0.03766680582046511
12623,2023-03-10,52.540000915527344,54.599998474121094,52.38999938964844,54.599998474121094,1658500.0,-0.03931244770833908,1.1456327219934224,2.05999755859375,29.838699753644278,44.01349291504609,3.038240348528433,3.8625870378229195,3.393069924407598,1.0691459710345157,14.436291011500785,2.2999992370605398,-0.936094292545306,-3.660998725891112,-6.562350962100375,-0.7596464896818489,-5.111674843995743,-2.2103226077864804,7.002045091276834,2.9703276938754124,-33.55713464591046,1.4506761181046306,3,2.374998092651367,4.724998474121094,3.5124988555908203,1.9349994659423828,-0.6100006103515625,4,-0.009516558646504247,1.0588192395291787,54.68999862670898,-1.0173950541522232,55.5099983215332,-1.799997093561914,54.83000183105469,-0.009516558646504247
12624,2023-03-13,52.41999816894531,53.36999893188477,51.75,52.15999984741211,2016500.0,-0.0022840263511789693,-2.0000035321335985,-0.12621292702438447,30.756429733595766,42.5381697560183,2.884695498989956,4.016010907266107,3.6448222759646143,1.2524757230429628,15.40321513347928,1.6199989318847727,-0.9767839347613432,-3.671501350402835,-6.964545102456455,-0.37845759834921466,-5.318023226429645,-2.0249794743760248,6.835965973172634,14.790250540626094,-19.94247391791046,1.6465218760268099,3,2.1750011444091797,4.000001907348633,4.825000762939453,3.5700016021728516,-0.1999969482421804,0,-0.0005722773816243532,1.1456327219934224,52.540000915527344,1.0588192395291787,54.68999862670898,-1.0173950541522232,55.5099983215332,-0.0005722773816243532
12625,2023-03-14,52.97999954223633,53.68000030517578,52.33000183105469,53.18999862670898,1967500.0,0.010682972011677228,1.2689003436426116,-0.807694000616197,31.100078250224016,41.02857762971507,2.032024525070838,3.398712698089845,3.1922668195026205,0.7450108356137406,15.833519943187941,1.3499984741210938,-1.0526284477938361,-2.9645000457763686,-6.540133703997988,0.6111336124452507,-4.752316874887178,-1.176683216665559,5.825606751354542,29.854365561052248,-4.038090750478197,1.7878168291108085,3,1.614999771118164,2.700000762939453,4.2649993896484375,3.010000228881836,-1.3699989318847656,1,-0.042091346951759534,-2.0000035321335985,52.41999816894531,1.1456327219934224,52.540000915527344,1.0588192395291787,54.68999862670898,-0.042091346951759534
12626,2023-03-15,52.099998474121094,52.63999938964844,51.38999938964844,52.11999893188477,1775000.0,-0.016610061829345324,1.358487510481407,0.09524069028159927,29.07965461786489,38.25389471582602,2.805756006685158,4.108978337904503,4.187177604568767,1.691965533052496,15.988159213828968,1.5900001525878906,-1.0812638852241037,-3.6030010223388658,-7.533235314039075,0.32723326936134356,-5.568118168188967,-1.6378838764887647,6.282271441854327,15.848195469195014,-14.583490402496347,1.9651171458501033,3,2.315000534057617,3.4000015258789062,5.17500114440918,3.8900012969970703,-0.009998321533203125,2,-0.006333935240350086,1.2689003436426116,52.97999954223633,-2.0000035321335985,52.41999816894531,1.1456327219934224,52.540000915527344,-0.006333935240350086
12627,2023-03-16,52.11999893188477,52.65999984741211,51.02999877929688,51.849998474121094,2042600.0,0.00038388595680305393,1.4148123030842377,-13.49971390424885,30.756710097527815,35.032814895228505,2.4333953138312765,3.7404686095128454,4.257930926719077,1.746580611590609,15.356486836364331,1.6300010681152273,-1.2099479467651832,-3.2400005340576072,-7.1634309843916455,0.683429916276431,-5.201715759224626,-1.2782853088905881,5.702889341984488,30.532219769323056,1.1068230663777499,1.961715225167019,3,2.114999771118157,2.9350013732910085,5.155000686645501,3.8700008392333913,0.15999984741210938,3,-0.040099773511494075,1.358487510481407,52.099998474121094,1.2689003436426116,52.97999954223633,-2.0000035321335985,52.41999816894531,-0.040099773511494075
12628,2023-03-17,51.47999954223633,52.16999816894531,50.86000061035156,51.959999084472656,2766000.0,-0.012279343874984638,1.9111130891073163,-1.7777730682829185,31.034481678642692,32.85326605626522,2.4552618245779314,4.126575497633851,4.966354660073378,2.4472141123726914,14.71800133006465,1.30999755859375,-1.2639008936682217,-3.5844999313354506,-7.747123109251234,0.5781232465803328,-5.665811520293339,-1.5031883423775625,5.6635997821756945,21.985780105675243,-9.730508954724353,2.0813115889578913,3,2.0900001525878906,3.490001678466797,5.9524993896484375,4.510000228881836,0.26000213623046875,4,-0.005244764183460315,1.4148123030842377,52.11999893188477,1.358487510481407,52.099998474121094,1.2689003436426116,52.97999954223633,-0.005244764183460315
12629,2023-03-20,51.7400016784668,52.13000106811523,50.97999954223633,51.81999969482422,1383000.0,0.005050546591733207,2.2857150642231296,0.1666626930198921,31.873486921588324,31.769564497137793,1.692917423761628,3.594041051998893,4.767925653636027,2.2469398201562143,14.181928134552251,1.1500015258788991,-1.5672953927286244,-3.0344978332519545,-7.27831635507534,1.209320688571431,-5.156407094163647,-0.9125885723402618,4.649565800257967,31.205715012323367,-0.9502612707701701,2.121909260911692,3,1.6249980926513672,3.229999542236328,5.799997329711914,4.249998092651367,-0.5,0,0.0036721805285147013,1.9111130891073163,51.47999954223633,1.4148123030842377,52.11999893188477,1.358487510481407,52.099998474121094,0.0036721805285147013
12630,2023-03-21,52.66999816894531,52.93999862670898,51.7400016784668,52.5099983215332,1660400.0,0.017974419410689002,2.428558972430717,-2.0000476848981927,41.502978299217695,32.55130484408511,0.47416639906984415,2.444407200978823,3.865800649044047,1.3981735805356976,13.681497231136545,1.1999969482421804,-2.0577160543073916,-1.8855012893676744,-6.086736339687761,2.315733760952412,-3.986118814527721,0.21511623579237238,3.0560212855746656,87.01919638190321,48.81398627979631,2.100617525160045,3,0.6950016021728516,2.3000030517578125,4.820001602172852,3.3200016021728516,0.04000091552734375,1,-0.008543705408888824,2.2857150642231296,51.7400016784668,1.9111130891073163,51.47999954223633,1.4148123030842377,52.11999893188477,-0.008543705408888824
12631,2023-03-22,52.66999816894531,53.75,52.38999938964844,52.66999816894531,2022300.0,0.0,-3.85716621253406,0.0,33.94405304234208,32.20961915496083,0.03234872213892004,2.171392881643463,3.8520150636805894,1.4839009338408857,12.684874892948203,1.3600006103515625,-2.3700938560491025,-1.6415012359619112,-5.6739133760097715,2.390910904085949,-3.657707305985845,0.3747048340620225,2.4720990242744563,62.629686534775786,25.40663305220029,2.016206070023931,3,0.060001373291015625,2.3000030517578125,5.035001754760742,3.3200016021728516,0.5100021362304688,2,-0.020125262871543703,2.428558972430717,52.66999816894531,2.2857150642231296,51.7400016784668,1.9111130891073163,51.47999954223633,-0.020125262871543703
12632,2023-03-23,52.52999877929688,53.43999862670898,51.97999954223633,52.61999893188477,1461700.0,-0.0026580481206657236,-1.4537828056328947,-100.0,25.953371765890665,31.77791604521044,-0.18580932213333767,2.0228882899616494,3.9595541001904806,1.7163900814225883,12.034289867957709,1.4599990844726491,-2.477264783302566,-1.5325006484985266,-5.342183072245497,2.277181775248444,-3.4373418603720154,0.37234056337496213,2.0982468239787053,57.78541597368543,25.573357497091564,1.904841211873487,3,-0.22499847412110086,2.440002441406243,5.535001754760735,3.460000991821282,1.1000022888183452,3,-0.008376140052042125,-3.85716621253406,52.66999816894531,2.428558972430717,52.66999816894531,2.2857150642231296,51.7400016784668,-0.008376140052042125
12633,2023-03-24,52.97000122070313,52.97999954223633,51.47999954223633,52.15999984741211,1442800.0,0.008376212671447059,2.6144664696501043,-9.000000000000078,32.50843181174537,31.972582942782616,-0.6240245768423094,1.3463291273138012,3.481218785380186,1.3431551144822507,11.662358382744431,1.5,-2.5594696894103635,-0.8984983444213768,-4.499979421963197,2.702982733120443,-2.6992388831922867,0.9022421943495331,1.2060549834215735,71.84120395681845,41.25993521845406,1.8007405387709083,3,-0.6650009155273509,1.614999771118157,4.832499504089348,3.019998550415032,-0.6100006103515696,4,-0.013026287058807262,-1.4537828056328947,52.52999877929688,-3.85716621253406,52.66999816894531,2.428558972430717,52.66999816894531,-0.013026287058807262
12634,2023-03-27,52.6500015258789,53.4900016784668,52.18999862670898,53.33000183105469,1418600.0,-0.006041149470450868,1.6000061035156392,-0.8395051262851048,36.306529171415065,32.551077489581616,-0.2994591817956618,1.469977923511614,3.734520725854601,1.7320924243590312,11.288618406267373,1.3000030517578196,-2.6555946161776447,-1.0459981918335046,-4.5258859521267,2.4338895684596906,-2.7859420719801022,0.693945688313093,1.1281280069930304,51.54192721155738,19.008283101340254,1.7399438801465963,3,-0.3450012207031179,1.7499980926513743,4.782499313354499,3.339998245239265,-0.390003204345696,0,-0.01728394721821258,2.6144664696501043,52.97000122070313,-1.4537828056328947,52.52999877929688,-3.85716621253406,52.66999816894531,-0.01728394721821258
12635,2023-03-28,53.29999923706055,53.33000183105469,52.38999938964844,52.47000122070313,1009300.0,0.012345635182216652,1.1123574315607199,-1.2205847703889636,36.065580079295714,33.3272914297406,-1.0049752510923398,0.6227194240325886,3.024970348565418,1.1543942059567414,11.170771641864855,0.94000244140625,-2.437023990007603,-0.25050048828124716,-3.525088707444368,3.024087730881874,-1.8877945978628077,1.3867936213003134,0.19000244140625,80.17618184170858,46.82753243922426,1.6372941095815616,3,-0.9949989318847656,1.1000003814697266,4.132501602172852,2.690000534057617,5.959999084472656,1,-0.03864911047055686,1.6000061035156392,52.6500015258789,2.6144664696501043,52.97000122070313,-1.4537828056328947,52.52999877929688,-0.03864911047055686
12636,2023-03-29,53.9000015258789,54.33000183105469,53.61999893188477,53.75,1286200.0,0.011257078750597005,-2.4633978414589612,0.18072516189521265,44.87680412600668,34.89619076623825,-1.4782494292389643,-0.039146437256839306,2.376317688146038,0.6566215118755849,11.392780143810672,1.0300025939941406,-2.2065685096012473,0.3875017166137624,-2.8503074562491264,3.6253108894766513,-1.2314028698176855,2.0064063030452104,-3.0400009155273366,84.91228211069013,46.2877407213213,1.6189045864314453,3,-1.3050003051757741,0.4999980926513743,3.3999996185302805,2.089998245239265,4.699996948242195,2,-0.022077966748013766,1.1123574315607199,53.29999923706055,1.6000061035156392,52.6500015258789,2.6144664696501043,52.97000122070313,-0.022077966748013766
12637,2023-03-30,54.27999877929688,54.59000015258789,53.81000137329102,54.47000122070313,1002100.0,0.007050041607800983,2.6278987242952554,-1.2666700574742475,64.64644064487621,38.63085287359753,-1.6982144787780697,-0.5845805790923677,1.9559182135173288,0.3313258359123594,11.889601809784144,0.7799987792968679,-2.001766437347328,0.8534990310669031,-2.191761873822891,3.898759935956697,-0.6691314213779904,2.3761294835117965,-3.3505981445312543,90.03211213981193,44.96026298858658,1.5226304524448957,3,-1.4949989318847727,0.025001525878899145,3.0200023651122976,1.710000991821282,3.420001983642571,3,-0.020265263427762914,-2.4633978414589612,53.9000015258789,1.1123574315607199,53.29999923706055,1.6000061035156392,52.6500015258789,-0.020265263427762914
12638,2023-03-31,55.11000061035156,55.1500015258789,54.38000106811523,54.61999893188477,1101900.0,0.015291117349310879,1.7017393573948458,-2.5789230645679035,70.22557762534281,42.892196285125806,-2.189387947905132,-1.6537374583468178,1.1001286844021365,-0.43571856466984116,11.782691425215974,0.870002746582017,-1.6427677886829244,1.7815008163452148,-0.8708732888436259,4.433874921534056,0.45531376375079446,3.1076878689396352,-4.034175994873046,98.64861904228019,47.69138086396539,1.3261870525944206,3,-1.7950000762939453,-0.8950004577636719,2.190000534057617,0.8799991607666016,1.9199981689453196,4,-0.02685537154500306,2.6278987242952554,54.27999877929688,-2.4633978414589612,53.9000015258789,1.1123574315607199,53.29999923706055,-0.02685537154500306
12639,2023-04-03,55.08000183105469,55.5,54.77000045776367,54.91999816894531,1384500.0,-0.0005443436574965599,-2.1739173701756425,0.3265369674039175,67.15688443896195,45.74263030065294,-1.8280220127665174,-1.7945025007312836,1.0518788661639036,-0.3448523814291775,11.900571967111008,0.7299995422363281,-1.304500148217521,1.801502037048337,-0.66356616086874,4.266570234965414,0.5689679380897985,3.0340361360068755,-3.759726600952149,86.49523837560164,31.510859588054586,1.2325340989585385,4,-1.5900020599365234,-0.8650016784667969,2.327498435974121,0.9099979400634766,1.5499992370605398,0,-0.0493827365700914,1.7017393573948458,55.11000061035156,2.6278987242952554,54.27999877929688,-2.4633978414589612,53.9000015258789,-0.0493827365700914
12640,2023-04-04,54.25,55.040000915527344,53.81000137329102,55.040000915527344,1914700.0,-0.015069023301787943,2.113919283030876,-4.937392714094984,67.71006288280512,49.494409171815505,-0.8385051487344413,-1.064772316527737,1.7669061021335608,0.549312889800035,12.535159345742187,1.2700004577636648,-0.9188600946056695,1.0005002975463881,-1.4005301728928572,3.4015307679856335,-0.20001493767323097,2.2010155327660073,-2.595346788305662,33.5106760735422,-25.332611628116894,1.200515235219622,4,-0.7600002288818359,-0.10000038146972656,3.4175004959106445,1.739999771118164,2.8400001525878906,1,-0.036682058589249666,-2.1739173701756425,55.08000183105469,1.7017393573948458,55.11000061035156,2.6278987242952554,54.27999877929688,-0.036682058589249666
12641,2023-04-05,53.18000030517578,54.58000183105469,52.93999862670898,54.16999816894531,1691000.0,-0.019723496678787478,-1.231295023770463,1.253160400591036,57.44383098531174,52.99334908508452,0.3480471390102764,-0.18791483337606962,2.770635928767362,1.6937129327252407,13.22255314155742,1.6400032043457102,-0.5609811227702721,0.047000503540040484,-2.1054537329778213,2.1994547400579023,-1.0292266147188869,1.1232276217989678,-1.217719350416992,9.375060535935127,-50.85797140646865,1.0762271182589291,4,0.3099994659423828,0.9699993133544922,4.507500648498535,2.809999465942383,3.020000457763672,2,0.11432865704150208,2.113919283030876,54.25,-2.1739173701756425,55.08000183105469,1.7017393573948458,55.11000061035156,0.11432865704150208
12642,2023-04-06,52.63000106811523,53.06999969482422,51.9900016784668,52.88999938964844,1931100.0,-0.010342219516817575,2.4838705707904434,0.26262513390002334,58.17924413632627,55.84566156559351,1.0211034087349944,0.21064126786446735,3.2598254600577405,2.2525993765475434,14.273855072714909,1.1899986267089844,-0.42281229336560955,-0.39999885559083026,-2.432555673156976,1.6325579619753157,-1.4162772643739032,0.6162795531922427,2.8699989318847727,18.233609563917742,-44.90263607159301,1.0162784087830734,4,1.1149997711181712,1.5199985504150462,4.637499809265144,3.359998703002937,3.9399986267089915,3,0.11343335141261601,-1.231295023770463,53.18000030517578,2.113919283030876,54.25,-2.1739173701756425,55.08000183105469,0.11343335141261601
12643,2023-04-10,52.040000915527344,52.36999893188477,51.45000076293945,52.18999862670898,1711600.0,-0.011210338981834544,2.607847830477215,0.576917998151284,52.03803918255562,57.5936071223869,1.6375116597305421,0.8024015947734995,3.768333519599665,2.7952948542721714,14.357786186387465,1.1800003051757741,-0.20629330617019548,-0.9649990081787081,-3.034889078343525,1.104891061986109,-1.9999440432611166,0.06994602690370044,3.389799118041992,14.56790774647423,-50.43418051298001,1.0349450350824096,4,1.4349994659423828,2.1099987030029297,5.004999160766602,3.9499988555908203,3.7099990844726562,0,0.10876248554644663,2.4838705707904434,52.63000106811523,-1.231295023770463,53.18000030517578,2.113919283030876,54.25,0.10876248554644663
12644,2023-04-11,52.38999938964844,53.02999877929688,51.91999816894531,52.34000015258789,1686900.0,0.006725566256027271,-1.494374413331692,-0.33333333333334914,47.93511187530101,58.91244398860971,1.3932706114347155,0.4743611998068644,3.3198869484100726,2.419824969124889,13.967709532206186,1.1100006103515696,0.11784882678522735,-0.6135005950927734,-2.6852182600000916,1.4582170698145447,-1.649359427546429,0.42235823736088207,2.8806086730957006,26.18380464500471,-34.544770399034704,1.035858832453659,4,1.085000991821289,1.760000228881836,4.655000686645508,3.6000003814697266,3.0,1,0.0885665097099666,2.607847830477215,52.040000915527344,2.4838705707904434,52.63000106811523,-1.231295023770463,53.18000030517578,0.0885665097099666
12645,2023-04-12,50.75,52.75,50.56000137329102,52.70000076293945,1915100.0,-0.03130367262368172,1.1365848212208827,-39.00061036087587,38.598583215690844,58.2148638874635,2.943001224524089,2.043499927216743,4.84647680201526,4.025356185760948,14.021075568796165,2.1899986267089773,0.29166979101056256,-2.1420000076293917,-4.446052817111145,0.16205280185236148,-3.2940264123702647,-0.9899736028885187,4.367783770751949,4.726333459540796,-53.45830282490894,1.152026404740876,4,2.280000686645508,2.6700000762939524,6.295000076293945,5.239999771118164,4.310001373291023,2,0.11586209001212278,-1.494374413331692,52.38999938964844,2.607847830477215,52.040000915527344,2.4838705707904434,52.63000106811523,0.11586209001212278
12646,2023-04-13,51.77000045776367,51.9900016784668,50.81999969482422,50.86000061035156,1498300.0,0.02009853118746152,-1.3636363636363635,-0.46666640583276764,45.913987183436475,56.133480169525754,1.7758339060515382,1.0514158785254182,3.696790608425019,2.9884442417286294,13.633024156553125,1.2400016784667969,0.4629363579859671,-1.1054996490478501,-3.437984365913799,1.2269850678180987,-2.2717420074808246,0.06074270938512427,3.074316369140618,48.207167076252816,-9.613722883013011,1.1662423584329735,4,1.260000228881836,1.4449996948242259,5.227499961853027,4.219999313354492,2.829998016357422,3,0.10276221069699454,1.1365848212208827,50.75,-1.494374413331692,52.38999938964844,2.607847830477215,52.040000915527344,0.10276221069699454
12647,2023-04-14,50.02999877929688,51.459999084472656,49.93999862670898,51.459999084472656,1608800.0,-0.03361023108134531,1.1258743124209818,-1.5714291702822378,36.132061959329576,52.345311762190946,3.1844533482791135,2.768767939131429,5.277766254763101,4.707152609184611,13.214230976915031,1.8300018310546946,0.547954499306563,-2.7410013198852496,-5.382770833762464,-0.09923180600803505,-4.0618860768238605,-1.4201165629466388,4.557259120390611,2.9126261535142266,-50.93984507908826,1.320884756938608,4,2.69000053405761,2.874999999999993,6.922501564025872,5.960000991821282,4.210002899169915,4,0.12332604705550798,-1.3636363636363635,51.77000045776367,1.1365848212208827,50.75,-1.494374413331692,52.38999938964844,0.12332604705550798
12648,2023-04-17,51.209999084472656,51.2400016784668,49.70000076293945,50.25,1879000.0,0.02358585516624223,2.019596990141667,-0.671327887831922,43.71726633313032,49.740909750431875,1.5567709733514334,1.6522125323113102,3.8701899205229964,3.5010080967371096,12.73491479951187,1.5400009155273438,0.5216732086110625,-1.5475009918212876,-4.219633631086367,1.1246316474437918,-2.883567311453831,-0.21143467218874434,3.0054780733765583,45.34532195262202,-8.435922696722436,1.3360663196325402,4,1.1600017547607422,1.3900012969970703,5.742501258850098,4.780000686645508,3.549999237060547,0,0.10466707100521622,1.1258743124209818,50.02999877929688,-1.3636363636363635,51.77000045776367,1.1365848212208827,50.75,0.10466707100521622
12649,2023-04-18,51.93000030517578,52.04999923706055,50.75,51.1500015258789,2128200.0,0.014059778042867288,1.549026501013516,0.8124995032941605,44.05898255132057,47.113011935822485,0.38325556413103357,0.9983618987479304,2.988183772598596,2.757187329071826,11.99633537759293,1.2999992370605469,0.31294641817759583,-0.8369997024536104,-3.495215919012324,1.821216514105103,-2.166107810732967,0.49210840582574633,1.8339292131824578,73.11475737893961,21.735725658012818,1.3291081082793579,4,0.21000099182128906,0.6700000762939453,4.159998893737793,4.394998550415039,1.759998321533196,1,0.07356055598643008,2.019596990141667,51.209999084472656,1.1258743124209818,50.02999877929688,-1.3636363636363635,51.77000045776367,0.07356055598643008
12650,2023-04-19,52.22000122070313,52.47999954223633,51.72000122070313,51.88999938964844,1372300.0,0.005584458190315944,-1.2686579061240562,0.42307993270472766,42.51336843851749,45.45407165284534,-0.25142281308369974,0.7092852096794431,2.545234276705372,2.4414582394902027,11.726293146560486,0.759998321533196,-0.03514023656172327,-0.524498939514153,-3.193767018177148,2.144769139148842,-1.8591329788456505,0.8101350998173444,1.1375354221132312,90.64753828420905,41.7128741955341,1.3346340393314962,4,-0.8350009918212962,0.37999916076659446,3.2874984741210866,4.104997634887688,1.0699996948242116,2,0.06070467435547533,1.549026501013516,51.93000030517578,2.019596990141667,51.209999084472656,1.1258743124209818,50.02999877929688,0.06070467435547533
12651,2023-04-20,51.61000061035156,51.93999862670898,51.29999923706055,51.63999938964844,1241800.0,-0.01168135955748939,1.031752951861967,-0.090904887409255,38.340624010927655,43.24978052780106,0.12566837079216953,1.3025860039820998,3.0271839168214143,3.0104260488307446,12.1063453808259,0.9200019836425852,-0.39218265548937836,-1.0814996719360366,-3.798660392077714,1.635661048205641,-2.4400800320068754,0.27708068813480224,1.3817824444771105,68.70506065096876,23.93750588520828,1.3585803600708388,4,-0.24500083923339844,0.9899997711181641,3.527499198913574,4.714998245239258,2.2000007629394602,3,0.06684752416467687,-1.2686579061240562,52.22000122070313,1.549026501013516,51.93000030517578,2.019596990141667,51.209999084472656,0.06684752416467687
12652,2023-04-21,52.09000015258789,52.13999938964844,51.27000045776367,51.849998474121094,929500.0,0.009300514174767294,4.117638479058443,-8.000381485249237,36.39639713945877,41.5118203007903,-0.4905749136925692,0.8305135853201335,2.4775200480196133,2.490969961150874,12.216370726525575,0.8699989318847656,-0.709777916844125,-0.5795001983642578,-3.3092625181360873,2.1502621214075717,-1.944381358250176,0.7853809615216605,0.5726046730518632,85.97123881662002,46.03564953866863,1.364881159885916,4,-0.7250003814697266,0.5100002288818359,2.867499351501465,4.295000076293945,-0.0800018310546875,4,0.048185799849887356,1.031752951861967,51.61000061035156,-1.2686579061240562,52.22000122070313,1.549026501013516,51.93000030517578,0.048185799849887356
12653,2023-04-24,52.27999877929688,52.61999893188477,51.849998474121094,52.4900016784668,1002700.0,0.003647506741263795,2.2766157767009303,-0.875005960422763,37.56659626756,40.359763011041295,-0.7185085444107813,0.617848653783291,2.2460308746064186,2.2780264942271202,11.916850162772077,0.770000457763679,-0.8969543062833907,-0.35500144958495383,-3.0862135022809767,2.376210603111069,-1.7206074759329653,1.0106045767630576,-2.579998016357429,81.81816327321619,45.798642098816785,1.3656060263480099,4,-1.0549983978271555,0.32000160217284446,2.3650007247924734,4.105001449584954,-1.1199989318847727,0,0.037490492443279955,4.117638479058443,52.09000015258789,1.031752951861967,51.61000061035156,-1.2686579061240562,52.22000122070313,0.037490492443279955
12654,2023-04-25,51.7400016784668,53.45000076293945,51.7400016784668,52.22999954223633,1583900.0,-0.010328942491175552,-5.979618528610354,2.333290948393387,38.5597132404105,40.35544412489904,-0.31336341744308527,1.1448735716921874,2.750947037880472,2.7987312810051037,11.759069478280058,1.7099990844726562,-1.076126778592446,-0.8494985580444308,-3.609823060134353,1.9108259440454916,-2.2296608090893955,0.530663693000534,-1.9816009521484403,21.559686004962604,-14.166756841390875,1.3801622510449614,4,-0.16500091552734375,0.8599987030029297,2.529998779296875,4.759998321533203,-0.1100006103515696,1,0.05836870013715667,2.2766157767009303,52.27999877929688,4.117638479058443,52.09000015258789,1.031752951861967,51.61000061035156,0.05836870013715667
12655,2023-04-26,51.2400016784668,51.7400016784668,51.09000015258789,51.43999862670898,993400.0,-0.009663702817545361,-1.600006103515625,0.40815881666016457,40.67308147278159,39.7731212681596,0.294413617605116,1.5627539564946034,3.167101165768358,3.2549396502380503,11.741154258671143,0.6500015258789062,-1.1813629644453059,-1.2464986801147475,-4.048613181561677,1.5556158213321822,-2.647555930838209,0.1545585706087138,-1.3339369506835936,6.3559952154656845,-31.35276331982042,1.4010572507234633,4,0.33499908447265625,1.3599987030029297,2.9274988174438477,5.259998321533203,3.1999969482421804,2,0.04781414652591187,-5.979618528610354,51.7400016784668,2.2766157767009303,52.27999877929688,4.117638479058443,52.09000015258789,0.04781414652591187
12656,2023-04-27,52.709999084472656,52.77999877929688,51.40999984741211,51.68000030517578,1192900.0,0.028688473026018846,1.341882181097314,-5.150072480354193,50.35334825738704,41.35326419016599,-1.149058396939303,-0.0010187822647012013,1.5960502965127645,1.7529264931906425,12.190641431035743,1.5399971008300852,-1.248541932455808,0.28299884796142294,-2.442221676820367,3.0082193727432127,-1.079611414429472,1.6456091103523178,-2.6621769152832044,68.64400478453432,27.295631396621516,1.3626102623908936,4,-1.1349983215332031,-0.10999870300292969,1.4575014114379883,3.7900009155273438,1.420001983642571,3,0.011003639558505363,-1.600006103515625,51.2400016784668,-5.979618528610354,51.7400016784668,2.2766157767009303,52.27999877929688,0.011003639558505363
12657,2023-04-28,53.18000030517578,53.56999969482422,52.7599983215332,52.849998474121094,1155900.0,0.00891673740972565,-2.176462668481757,0.3203905069479423,55.08928437622188,42.616821750509494,-1.2574794055454603,-0.5877908449462481,0.9622858506475183,1.253956165045274,13.009531511805072,0.8600006103515625,-1.0747340127682463,0.807999992370604,-1.8017119694719952,3.4177119542132033,-0.496855988550692,2.1128559732919,-2.996090992236333,84.27421525663841,37.905006972119686,1.3048559809212987,4,-1.0200004577636719,-0.5799999237060547,0.6700000762939453,3.3199996948242188,1.450000762939446,4,0.011846578873635716,1.341882181097314,52.709999084472656,-1.600006103515625,51.2400016784668,-5.979618528610354,51.7400016784668,0.011846578873635716
12658,2023-05-01,53.63000106811523,53.91999816894531,53.18000030517578,53.18000030517578,1419500.0,0.008461842052596813,-2.288873818505489,1.3636311092615496,55.4867334610075,43.88657185158582,-1.4841800995226535,-1.2167372673412018,0.40163276724661756,0.8006210104730158,13.592761168190199,0.7399978637695312,-1.0269792828905153,1.332000732421868,-1.0222444288367356,3.6862458936804714,0.15487815179256614,2.5091233130511696,-3.242926332262691,89.75274543819825,39.14356510416715,1.1771225806293002,5,-1.1250019073486257,-1.0300006866455007,0.007499694824225855,2.8699989318847727,-0.75,0,-0.030207024320668352,-2.176462668481757,53.18000030517578,1.341882181097314,52.709999084472656,-1.600006103515625,51.2400016784668,-0.030207024320668352
12659,2023-05-02,52.36000061035156,53.4000015258789,51.90999984741211,53.34000015258789,1318000.0,-0.023680783749204903,1.7090883239295682,-2.177773068283,57.36505290667359,45.53675901471428,-0.1640178314458396,-0.16965920895277264,1.5391062397696373,2.0526830053883742,13.781948614472201,1.720001220703118,-0.7284987788465003,0.19800033569335795,-1.7605773011888886,2.1565779725756045,-0.7812884827477617,1.1772891541344777,-1.6902919998516026,44.876372719099244,-11.060110848119642,0.9792888184411224,5,0.14499855041503906,0.23999977111816406,1.0850000381469727,4.1399993896484375,0.8600006103515696,1,-0.022918272516257665,-2.288873818505489,53.63000106811523,-2.176462668481757,53.18000030517578,1.341882181097314,52.709999084472656,-0.022918272516257665
12660,2023-05-03,52.2599983215332,53.40999984741211,52.13999938964844,52.72999954223633,1566800.0,-0.001909898541876398,-2.577470691267018,0.47959330637093667,52.44754125474169,47.10419426402695,-0.0645314743365617,-0.23862118797548248,1.5184837241165638,2.1708672826761344,14.487186265321444,1.2700004577636719,-0.594619048400439,0.197498130798337,-1.499122698888229,1.894118960484903,-0.650812284044946,1.04580854564162,-1.3302665463576133,33.864503686276656,-22.097527663948256,0.8483104148432827,5,0.24500083923339844,0.34000205993652344,1.0925016403198242,4.240001678466797,0.3200035095214844,2,-0.01205505690110964,1.7090883239295682,52.36000061035156,-2.288873818505489,53.63000106811523,-2.176462668481757,53.18000030517578,-0.01205505690110964
12661,2023-05-04,59.2599983215332,61.13000106811523,56.4000015258789,56.959999084472656,5444400.0,0.13394566063573188,-1.7660861699149162,-4.893602688137134,80.22265640320771,51.97377862666572,-6.554541107311252,-7.125074444104648,-5.539406451482691,-4.792415454870891,15.719964860811784,8.870002746582024,-0.3295439683138852,6.893498229980466,3.26960574052638,10.517390719434552,5.0815519852534194,8.705444474707512,-8.091045234856033,79.71797723428699,16.341418697490738,1.8119462447270438,5,-3.1499977111816406,-3.8449974060058594,-5.907498359680176,-2.759998321533203,-5.959999084472656,3,-0.08133648044793806,-2.577470691267018,52.2599983215332,1.7090883239295682,52.36000061035156,-2.288873818505489,53.63000106811523,-0.08133648044793806
12662,2023-05-05,58.599998474121094,59.5,56.93999862670898,59.47000122070313,2760600.0,-0.011137358523553798,4.50537749083244,-0.3782621892057331,75.05084538863875,56.13869519567447,-5.446771885362011,-6.318856130734758,-4.944870059216825,-4.0938943236153875,16.456300980017566,2.5600013732910227,-0.053914375615974564,5.934998512268066,1.3608178712011494,10.509179153334983,3.647908191734608,8.222088832801525,-6.459999084472656,72.55962842702101,6.617115326183921,2.2870903205334594,5,-2.4899978637695312,-3.18499755859375,-5.1024980545043945,-2.0999984741210938,-4.279998779296875,4,-0.07627982120135901,-1.7660861699149162,59.2599983215332,-2.577470691267018,52.2599983215332,1.7090883239295682,52.36000061035156,-0.07627982120135901
12663,2023-05-08,57.70000076293945,58.47000122070313,56.93000030517578,58.43000030517578,1793500.0,-0.015358323116323902,2.802464949584809,0.8390772846456659,69.32351578730591,59.55689547866285,-4.131573556194446,-5.241835568094359,-4.100866546844728,-3.1608563353508856,16.93126542133383,1.6699981689453125,0.339554302665924,4.75200080871582,-0.33138161053553006,9.83538322796717,2.210309599090145,7.2936920183414955,-4.661001205444336,62.798266257559106,-2.144597760603716,2.541691209625674,5,-1.5900001525878906,-2.2849998474121094,-4.155000686645508,-1.2000007629394531,-3.240001678466797,0,-0.05320623317558215,4.50537749083244,58.599998474121094,-1.7660861699149162,59.2599983215332,-2.577470691267018,52.2599983215332,-0.05320623317558215
12664,2023-05-09,57.02999877929688,57.4900016784668,56.79999923706055,57.4900016784668,1504400.0,-0.011611819320337169,1.999991707232123,0.6301413529119647,65.70868166433449,62.33862883327984,-2.9416145860955325,-4.43371176153682,-3.471620281855728,-2.464887464266326,17.907406251381712,0.9000015258789062,0.7379614140004378,3.849998855590826,-1.5404129040493544,9.240410615231006,1.1547929757707323,6.54520473541092,-3.181899070739753,54.3937539117614,-6.996183635590235,2.6952058798200906,5,-0.7599983215332102,-1.6149978637695384,-3.264998435974128,-0.5299987792968821,-2.5399971008300852,1,-0.07276867964247957,2.802464949584809,57.70000076293945,4.50537749083244,58.599998474121094,-1.7660861699149162,59.2599983215332,-0.07276867964247957
12665,2023-05-10,56.63000106811523,57.18999862670898,55.93999862670898,57.02999877929688,1556600.0,-0.00701381237495069,2.472234731884165,0.869554761292721,66.62252395112837,64.14631502147331,-1.8960282102451131,-3.7635728821986376,-3.121412783307136,-2.0512041772864933,18.001926308675404,1.25,1.1324141680053117,3.156001091003411,-2.317138056292201,8.629140238299023,0.4194315173556049,5.892570664651217,-2.053711223602285,13.294838474474616,-45.22125002753788,2.7365695736478073,5,-0.1100006103515554,-1.2150001525878835,-2.7775011062622,-0.13000106811522727,1.799999237060554,2,-0.060215429685592015,1.999991707232123,57.02999877929688,2.802464949584809,57.70000076293945,4.50537749083244,58.599998474121094,-0.060215429685592015
12666,2023-05-11,57.09000015258789,57.20000076293945,56.20000076293945,56.790000915527344,2309800.0,0.00812288673488415,2.8461504603308514,-0.7500023841994069,66.57825571129712,65.42286739203723,-1.8655705059719097,-4.010179451091929,-3.5769146640790765,-2.4498362261292854,18.10281077537208,1.0,1.598384851521665,3.3500001907348604,-2.2890398669223018,8.989040248392023,0.5304801619062829,6.169520219563438,-1.8583391857147191,32.303401187056316,-21.800437953696502,2.81952002882858,5,-0.5699996948242188,-1.6749992370605469,-3.270000457763672,-0.5900001525878906,-1.0900001525878906,3,-0.07899804360621931,2.472234731884165,56.63000106811523,1.999991707232123,57.02999877929688,2.802464949584809,57.70000076293945,-0.07899804360621931
12667,2023-05-12,56.20000076293945,57.66999816894531,55.290000915527344,57.2599983215332,1643100.0,-0.015589409480989302,1.5319156707180974,-3.533334181045993,62.420796053600114,66.19331879121418,-0.5611436971756021,-2.7765959652857504,-2.735866037989794,-1.4977529053027183,17.55652093595657,2.3799972534179688,2.090218217766221,2.151500701904297,-3.305088161386891,7.608089565195485,-0.5767937297412971,4.879795133549891,4.930000305175774,28.61634465666522,-21.073772608393156,2.728294431645593,5,0.31999969482421875,-0.7849998474121094,-2.3800010681152344,0.2999992370605469,-0.7099990844726562,4,-0.05160144993790261,2.8461504603308514,57.09000015258789,2.472234731884165,56.63000106811523,1.999991707232123,57.02999877929688,-0.05160144993790261
12668,2023-05-15,56.56999969482422,56.90999984741211,55.83000183105469,56.43999862670898,1098200.0,0.0065836107982539804,1.6666572476770416,-0.12264279956239514,65.4708488399628,67.09396278380187,-0.5255095825528073,-2.8716805278771176,-3.1860201379604973,-1.7915494309646647,16.864969596362574,1.0799980163574219,2.39603332072312,2.253499603271486,-3.142261147761154,7.6492603543041255,-0.4443807722448341,4.951379978787806,4.443201370239251,53.781523380274464,0.5110741137167594,2.6978803755163194,5,0.06500053405761719,-1.154998779296875,-2.622499465942383,-0.06999969482421875,-0.220001220703125,0,-0.0397737318744561,1.5319156707180974,56.20000076293945,2.8461504603308514,57.09000015258789,2.472234731884165,56.63000106811523,-0.0397737318744561
12669,2023-05-16,55.75,56.27999877929688,55.56999969482422,56.11000061035156,1696900.0,-0.014495310221810831,1.0285776566757285,-2.7692127116404484,64.15567895519897,68.39486697274157,0.9229942712882462,-1.8454390705703503,-2.4254412322264898,-0.8996613165452487,16.742410501424636,1.0,2.610632257234414,1.242499923706056,-4.0673228063123545,6.552322653724467,-1.4124114413031492,3.8974112887152614,5.1487370620727475,19.3277149295883,-38.229815502398026,2.654911365009206,5,2.460000991821289,-0.33499908447265625,-1.9375,0.75,0.06000137329102273,1,-0.023139029874929884,1.6666572476770416,56.56999969482422,1.5319156707180974,56.20000076293945,2.8461504603308514,57.09000015258789,-0.023139029874929884
12670,2023-05-17,55.38999938964844,56.040000915527344,55.0,55.79999923706055,1257300.0,-0.006457410051149082,1.3370722946821596,1.1388865341414827,59.04183657342366,66.04144254721001,1.9821179441583041,-1.302556110754665,-2.0899723760861377,-0.4868593919786264,16.81571077196088,1.0400009155273438,2.800667757860147,0.7239994049072251,-4.486642385429846,5.934641195244296,-1.881321490261307,3.329320300075757,5.396562949493401,14.606728730547887,-39.83211417184,2.605320895168535,5,1.8600006103515625,0.02500152587890625,-1.5774993896484375,1.1100006103515625,0.6399993896484446,2,-0.016248379149645498,1.0285776566757285,55.75,1.6666572476770416,56.56999969482422,1.5319156707180974,56.20000076293945,-0.016248379149645498
12671,2023-05-18,55.06000137329102,55.290000915527344,54.27999877929688,55.16999816894531,999000.0,-0.005957718360601549,4.771403036479126,0.26828496729591955,56.403274923582636,63.96949027331489,1.848033778617598,-0.7387146468929231,-1.8107681845587464,-0.09602231421948915,16.49134776333462,1.1100006103515554,3.0840924451661564,0.22150135040283914,-4.7876948667441965,5.230697567549875,-2.2830967581706787,2.726099458976357,5.495098472285143,23.00893021915951,-26.513500433770687,2.5045981085735187,5,1.3149986267089844,0.354999542236321,-1.8350009918212962,1.2899990081787038,2.4499969482421804,3,0.061205936211972345,1.3370722946821596,55.38999938964844,1.0285776566757285,55.75,1.6666572476770416,56.56999969482422,0.061205936211972345
12672,2023-05-19,54.599998474121094,55.66999816894531,54.15999984741211,55.41999816894531,1368300.0,-0.008354574785627844,1.2878767736901424,7.45475984047213,53.301557170475974,62.18927264922267,1.8785126835066706,-0.08540625202174112,-1.3815165572691228,0.41509817802423754,16.382140691846804,1.5099983215332031,3.4721135707136597,-0.36400146484375284,-5.206246461731503,4.478243532043997,-2.7851239632876243,2.0571210336001187,5.578595307478317,15.999950062144885,-27.259052974477747,2.4211224984438737,5,1.3150005340576172,0.81500244140625,-1.4774980545043945,1.7500019073486328,2.0500030517578054,4,0.02564105430410346,4.771403036479126,55.06000137329102,1.3370722946821596,55.38999938964844,1.0285776566757285,55.75,0.02564105430410346
12673,2023-05-22,54.2400016784668,54.66999816894531,53.77000045776367,54.20000076293945,1151000.0,-0.006593348090017326,1.0000084771625242,-0.04878162245647987,56.821486774650126,61.20180655036886,1.8954177861993742,0.45213933149830154,-0.9877767957476493,0.8220834174894946,16.56673275397259,0.8999977111816406,2.781947285328144,-0.8219984054565401,-5.512483277369704,3.8684864664566234,-3.1672408414131183,1.523244030500038,5.457104588397627,18.7251607569215,-23.324239427562556,2.3452424359565813,5,1.4799976348876953,1.1749992370605469,-1.4275026321411133,1.799997329711914,3.4699974060058594,0,0.02304572200071009,1.2878767736901424,54.599998474121094,4.771403036479126,55.06000137329102,1.3370722946821596,55.38999938964844,0.02304572200071009
12674,2023-05-23,54.7599983215332,55.25,53.959999084472656,54.06999969482422,1675400.0,0.009586958461928807,-1.835167322710867,17.249570856379936,58.80282352283796,60.332950947225484,1.139376660886505,0.17918051309986538,-1.4634237205870022,0.3718962446437075,17.506292389698466,1.2900009155273438,2.2215937237238776,-0.45300159454345845,-4.880251953216153,3.9742487641292357,-2.6666267738798055,1.7606235847928886,4.344397364421148,43.61223189993732,0.505706983517463,2.2136251793363484,5,0.9600009918212891,1.180002212524414,-2.2749977111816406,1.1600017547607422,3.450000762939453,1,0.029035796225776345,1.0000084771625242,54.2400016784668,1.2878767736901424,54.599998474121094,4.771403036479126,55.06000137329102,0.029035796225776345
12675,2023-05-24,53.68999862670898,54.75,53.61000061035156,54.38000106811523,1103600.0,-0.01953980510630282,-1.682356320291578,-1.0000055285577651,16.324019985903632,54.74914697773732,1.953959478094525,1.520073871501559,-0.3786466824456767,1.4895863448118618,17.986517092619096,1.1499977111816406,1.7648104260446402,-1.6455011367797923,-5.732380938401512,2.4413786648419276,-3.688941037590652,0.39793876403106765,4.880957536426308,3.883403454712108,-33.16305834891133,2.043439900810859,5,1.9500007629394602,2.4200019836425852,-1.3199977874755788,2.230001449584968,4.830001831054695,2,0.03948598995730679,-1.835167322710867,54.7599983215332,1.0000084771625242,54.2400016784668,1.2878767736901424,54.599998474121094,0.03948598995730679
12676,2023-05-25,53.290000915527344,53.56999969482422,52.54999923706055,53.47999954223633,1601400.0,-0.0074501345020084875,4.513531904364233,0.275359354268023,16.85389352167148,49.686157807523024,1.9648679801652307,2.0719834690577983,0.060154445510121946,1.9430968806522344,18.998026798310125,1.1399993896484304,1.375301165536861,-2.0744989395141573,-6.0905529743673625,1.941555095339048,-4.0825259569407635,-0.06647192208755115,4.685640581273894,23.718010634694927,-8.471257049369122,2.008027017426603,5,1.4399986267089844,2.8199996948242188,-1.2975006103515625,2.104999542236328,3.3699989318847656,3,0.05141673516036982,-1.682356320291578,53.68999862670898,-1.835167322710867,54.7599983215332,1.0000084771625242,54.2400016784668,0.05141673516036982
12677,2023-05-26,53.81000137329102,53.86999893188477,53.13999938964844,53.349998474121094,1016900.0,0.009757936739163364,1.5172484099892423,-2.4210853896039084,24.508488337909753,45.13478441840602,1.1959616316396762,1.6881536188426765,-0.4148448755123084,1.4669235349301672,19.65411217543319,0.7299995422363352,0.9865227927296516,-1.585998535156243,-5.539301211219396,2.36730414090691,-3.562649873187823,0.3906528028753371,3.406050207146521,46.666732599687464,17.591306830443045,1.9766513380315773,5,0.6049976348876882,2.2999992370605398,-1.8275012969970774,0.8449993133544851,2.4499969482421804,4,0.06876039497889153,4.513531904364233,53.290000915527344,-1.682356320291578,53.68999862670898,-1.835167322710867,54.7599983215332,0.06876039497889153
12678,2023-05-30,52.0099983215332,54.06000137329102,51.709999084472656,53.93000030517578,2189200.0,-0.03345108726667423,1.1559613281420809,-4.173891049615566,21.346998905668514,40.37826441290263,2.5491783829710073,3.542176518797014,1.4308031960425183,3.292428785647985,20.181690959205856,2.3500022888183665,0.48713087986749315,-3.305001449584964,-7.471304723996823,0.8613018248268958,-5.3881530867908936,-1.221849812379034,4.5528059308315605,8.474552527505685,-16.6795702137248,2.0831516372059316,5,1.8650016784667969,4.100002288818359,-0.027498245239257812,2.6450023651123047,5.450000762939453,1,0.0892136772560641,1.5172484099892423,53.81000137329102,4.513531904364233,53.290000915527344,-1.682356320291578,53.68999862670898,0.0892136772560641
12679,2023-05-31,51.15999984741211,51.97999954223633,50.9900016784668,51.70000076293945,4118400.0,-0.016342982148668472,-1.250002167448393,0.28125018626432247,20.30398319377862,36.07405848183097,2.9945201723146937,4.529915564895305,2.3091288065030824,4.157657184740302,21.428535857816485,1.0199966430664062,0.06281306494064154,-4.0949998855590835,-8.469829767667434,0.27982999654926743,-6.2824148266132624,-1.9075849445049045,4.626355578089914,4.521229915762113,-21.21872060997735,2.187414941054176,5,2.1700000762939453,4.900001525878906,0.7525005340576172,3.230001449584961,4.869998931884773,2,0.12802969618053806,1.1559613281420809,52.0099983215332,1.5172484099892423,53.81000137329102,4.513531904364233,53.290000915527344,0.12802969618053806
12680,2023-06-01,51.63000106811523,51.88000106811523,50.81999969482422,51.20000076293945,1889900.0,0.009186888625975831,1.2795720977546812,-0.796295511380481,20.390439915166354,32.07263236978471,2.162481785517798,4.227017959708725,1.8435190680922773,3.6831002184354062,22.781476712996028,1.0600013732910085,-0.4733169723059376,-3.593498802185067,-8.06708526876443,0.8800876643942956,-5.8302920354747485,-1.3567055688953857,3.2930106829204533,25.00002943437696,0.08658060983144367,2.2367932332896823,6,1.6149978637695384,4.344999313354499,0.4574995040893626,2.760000228881843,4.55999755859375,3,0.12744524269283808,-1.250002167448393,51.15999984741211,1.1559613281420809,52.0099983215332,1.5172484099892423,53.81000137329102,0.12744524269283808
12681,2023-06-02,54.43999862670898,54.4900016784668,52.31999969482422,52.5099983215332,2474200.0,0.05442567306722568,1.1379262393968663,4.488369617288608,42.10052316865286,30.82807303624881,-0.8322298637666634,1.0934658344455315,-0.9293440482195052,0.8639236753767889,21.02244285336368,2.8600006103515696,-0.895833613278576,-0.5425012588501019,-4.600516589170944,3.51551407147074,-2.571508924010523,1.486506406310319,-3.6199989318847585,98.63751976209588,71.12764826801009,2.0290076651604196,6,-1.404998779296868,1.5350017547607493,-2.3524980545043874,-0.04999732971190696,2.290000915527351,4,0.07494492898559679,1.2795720977546812,51.63000106811523,-1.250002167448393,51.15999984741211,1.1559613281420809,52.0099983215332,0.07494492898559679
12682,2023-06-05,54.13000106811523,55.0,53.72999954223633,54.70000076293945,1743500.0,-0.0056942976931241285,1.1709443509787811,-0.29533658274334484,38.989166319223614,28.84670409675698,-0.6659436769454103,1.1082316168511497,-0.5805353250248331,1.1545435173173857,19.257948014415437,1.2700004577636719,-1.2107086932470636,-0.6289989471435646,-4.324287109265768,3.0662892149786387,-2.47664302820467,1.2186451339175406,-3.3100013732910085,79.18662994336344,52.727954701213335,1.8476440810611026,6,-1.095001220703118,1.8449993133544993,-2.0425004959106374,0.26000022888184304,2.2299995422363352,0,0.0467393077660061,1.1379262393968663,54.43999862670898,1.2795720977546812,51.63000106811523,-1.250002167448393,51.15999984741211,0.0467393077660061
12683,2023-06-06,54.63000106811523,55.4000015258789,53.68000030517578,53.81000137329102,1396000.0,0.009237021801843603,-2.1851820455219637,-1.438596726051007,44.795539494736495,27.2903392047457,-1.2346400732538854,0.3862452894727326,-1.0492986785901834,0.6327670671470926,17.47421516759129,1.720001220703118,-1.4591491289330918,0.024501037597651987,-3.4016490122554686,3.4506510874507725,-1.6885739873289083,1.7375760625242123,-3.6428013610839756,83.18776965234626,53.5209169710588,1.7130750249265585,6,-1.5200004577636648,1.3449993133544993,-2.2500009536743093,-0.23999977111815696,1.6499977111816548,1,0.029837034990821687,1.1709443509787811,54.13000106811523,1.1379262393968663,54.43999862670898,1.2795720977546812,51.63000106811523,0.029837034990821687
12684,2023-06-07,52.88000106811523,55.2400016784668,52.63999938964844,54.65999984741211,2576800.0,-0.0320336805012692,-1.300884806378978,-2.1707310265261586,39.67078036839015,29.884423691688646,0.24656673839952958,1.9071787212452662,0.7225629718443898,2.33877765667102,15.461617250064391,2.6000022888183594,-1.6763175802533254,-1.5179990768432674,-4.826550141991419,1.790551988304884,-3.172274609417343,0.13627645573080827,-1.62803325195312,44.97817794139686,12.852519579644046,1.6542755325740748,6,0.22999954223633523,3.0949993133544993,-0.3275012969970632,1.510000228881843,3.090000152587905,2,0.08661115589725288,-2.1851820455219637,54.63000106811523,1.1709443509787811,54.13000106811523,1.1379262393968663,54.43999862670898,0.08661115589725288
12685,2023-06-08,53.22000122070313,53.45000076293945,51.38999938964844,52.66999816894531,1703100.0,0.00642965479803892,3.0792020123429746,-0.30899069041781957,42.43420505704954,32.726680528952876,-0.18675273961482475,1.3687898250879087,0.3878714661157545,1.9567976446047268,13.895757560817284,2.0600013732910156,-1.9315872976460327,-1.0074989318847614,-4.180422923291005,2.165425059521482,-2.5939609275878794,0.5789630638183567,2.180000305175767,45.63593157521254,11.846610667337188,1.5864619957031214,6,-0.1100006103515696,2.7549991607665945,-0.667501449584968,0.7849998474121023,2.959999084472649,3,0.052799652276231734,-1.300884806378978,52.88000106811523,-2.1851820455219637,54.63000106811523,1.1709443509787811,54.13000106811523,0.052799652276231734
12686,2023-06-09,52.58000183105469,53.540000915527344,52.15999984741211,53.08000183105469,1571800.0,-0.012025542558602553,-1.0596969886755068,-0.9090858648910966,41.815241120619376,34.649653060365054,0.38212662368613337,1.7429493234903362,1.006509280151647,2.55322416308028,12.223759691245437,1.3800010681152344,-2.30128841003674,-1.4219984054565415,-4.371528674529259,1.5275318636161757,-2.8967635399928966,0.0527667290798135,2.739799652099606,29.675855547670427,-6.100823202104092,1.4747651345363568,6,0.529998779296875,3.394998550415039,-0.027502059936523438,1.2399978637695312,4.4199981689453125,4,0.06865722080523318,3.0792020123429746,53.22000122070313,-1.300884806378978,52.88000106811523,-2.1851820455219637,54.63000106811523,0.06865722080523318
12687,2023-06-12,53.29999923706055,53.31999969482422,52.31999969482422,52.61999893188477,1883900.0,0.013693369740063632,1.7777730682829653,-1.3600006103515483,46.299199874084856,37.42211983463354,-0.46692461145823216,0.8374899826649695,0.2608259804088533,1.7957933110613808,11.068990927666974,1.0,-2.085302178346943,-0.5570009231567354,-3.331501750157436,2.217499903843965,-1.9442513366570893,0.8302494903436184,1.9412062042236329,47.63089351387663,9.296726443354544,1.3872504135003516,6,-0.18999862670898438,1.8600006103515625,2.4625015258789062,2.115001678466797,4.130001068115234,0,0.06435272709705475,-1.0596969886755068,52.58000183105469,3.0792020123429746,53.22000122070313,-1.300884806378978,52.88000106811523,0.06435272709705475
12688,2023-06-13,54.31999969482422,55.06000137329102,53.29999923706055,53.29999923706055,2219100.0,0.019136969462739684,-2.4509830320845953,1.5000000000000158,48.33333766821885,40.53649255401579,-1.256976640985961,-0.3791572410565678,-0.8002949976838494,0.7467847200922648,10.009443277063843,1.7600021362304759,-1.8225223094661303,0.5754995346069336,-1.9024320127950958,3.053431082008963,-0.6634662390940775,1.8144653083079447,0.8441816254272467,76.10385878692699,36.84952490818962,1.238965773701014,6,-1.2099990844726562,0.3250007629394531,1.4425010681152344,1.095001220703125,3.270000457763672,1,0.037555245342199894,1.7777730682829653,53.29999923706055,-1.0596969886755068,52.58000183105469,3.0792020123429746,53.22000122070313,0.037555245342199894
12689,2023-06-14,54.459999084472656,55.29999923706055,53.959999084472656,54.59000015258789,1937300.0,0.0025773083658868767,-1.3716794442025095,-0.1274519703650514,53.13773801066689,44.17508123129362,-0.9830185763659429,-0.654301882039789,-0.9796688202929715,0.5527493769699348,9.113863754569957,1.3400001525878906,-1.6753586753018652,0.7799989700317411,-1.5402728636249066,3.100270803688389,-0.3801369467965827,1.940134886860065,-3.0699996948242188,78.51661930002741,33.35104005493179,1.1601359168283227,6,-1.0649986267089844,-0.21500015258789062,1.3025016784667969,0.9550018310546875,3.490001678466797,2,0.033419018094385855,-2.4509830320845953,54.31999969482422,1.7777730682829653,53.29999923706055,-1.0596969886755068,52.58000183105469,0.033419018094385855
12690,2023-06-15,54.4900016784668,55.02999877929688,53.65999984741211,54.22000122070313,1830100.0,0.0005509106591721213,1.0296360764411734,-2.076909533730395,55.04202098212124,45.6130254327901,-0.6310253125660381,-0.7959984194627623,-1.02275149645466,0.45572264734115464,8.492199347935864,1.3699989318847727,-1.3079312278078916,0.8550014495849609,-1.3580648577572774,3.0680677569271992,-0.25153170408616177,1.9615346032560836,-3.0218022918701166,74.2038943936088,25.23786924144794,1.1065331536711205,6,-1.095001220703125,-0.24500274658203125,1.352499008178711,0.9249992370605469,4.719997406005859,3,0.027160937725226653,-1.3716794442025095,54.459999084472656,-2.4509830320845953,54.31999969482422,1.7777730682829653,53.29999923706055,0.027160937725226653
12691,2023-06-16,58.43000030517578,58.7400016784668,53.2400016784668,53.70000076293945,11542700.0,0.07230681786280768,1.0560738867327737,17.518487121886896,65.07832955059015,48.51182134738639,-4.409195712275491,-4.712175865310357,-4.895822194276107,-3.497614354985977,8.879852057911803,5.5,-0.7154696915784982,4.626500129699707,1.5948269903488494,7.658173269050565,3.1106635600242782,6.142336699375136,-6.8851649215698245,95.171319664996,44.017770922799315,1.515836569675427,6,-3.364999771118164,-3.6499996185302734,-2.4624996185302734,-3.0149993896484375,1.029998779296875,4,-0.03850761574958772,1.0296360764411734,54.4900016784668,-1.3716794442025095,54.459999084472656,-2.4509830320845953,54.31999969482422,-0.03850761574958772
12692,2023-06-20,56.0,57.540000915527344,55.40999984741211,56.52999877929688,3559000.0,-0.04158823023248437,-1.4912306532282171,-0.11205049272505858,62.507847636859786,50.47985558540009,-1.8841824129321907,-2.2892860843965366,-2.4080200351473877,-1.0886716439413817,9.091349768430906,3.020000457763672,-0.1701530488457692,2.126499748229982,-1.0440771987395294,5.297076695199493,0.5412112747452298,3.711788221714734,-4.16735796459961,50.181787664240055,-6.107213773474776,1.5852884734847545,6,-0.9349994659423828,-1.2199993133544922,-0.03249931335449219,-0.5849990844726562,2.029998779296882,1,0.017857142857142794,1.0560738867327737,58.43000030517578,1.0296360764411734,54.4900016784668,-1.3716794442025095,54.459999084472656,0.017857142857142794
12693,2023-06-21,55.4900016784668,56.4000015258789,55.2400016784668,56.06000137329102,2285600.0,-0.009107112884521484,-1.168224632255935,1.0754735993550977,63.869326643314146,53.168582949280534,-1.3850129213877906,-1.771673977220459,-1.8259339573339375,-0.6091374910100456,9.535426385516002,1.1599998474121023,-0.05205734298530729,1.5540014266967788,-1.6952990617760548,4.803301915169612,-0.07064881753963448,3.178651670933192,-3.3810652573437494,40.909090909090914,-21.022354744922602,1.6246502442364168,6,-0.4250011444091797,-0.7100009918212891,0.47749900817871094,-0.07500076293945312,3.259998321533203,2,0.03496122847409855,-1.4912306532282171,56.0,1.0560738867327737,58.43000030517578,1.0296360764411734,54.4900016784668,0.03496122847409855
12694,2023-06-22,56.349998474121094,56.52000045776367,55.22999954223633,55.83000183105469,1393100.0,0.015498229764660865,2.0,-0.9122753008258375,64.75000244379218,55.64811599225194,-1.9009303142462528,-2.64189572321078,-2.613646688625856,-1.5044872198895405,9.707237217540152,1.2900009155273438,0.16234409876319944,2.334498214721677,-1.07361252847938,5.742608957922734,0.6304428431211448,4.038553586322209,-3.9758194427042994,56.545396284623585,-9.642155022640047,1.7040553716005284,6,-0.8999977111816406,-1.569997787475586,-0.3249979019165039,-0.93499755859375,2.3400001525878835,3,0.022005354251008136,-1.168224632255935,55.4900016784668,-1.4912306532282171,56.0,1.0560738867327737,58.43000030517578,0.022005354251008136
12695,2023-06-23,55.81000137329102,56.31000137329102,55.08000183105469,55.70000076293945,4563800.0,-0.009582912430389223,1.2162141727953655,0.21154100092435013,54.989089345121805,57.11187690608554,-1.0671251914032283,-2.039495880187971,-1.9532798251778232,-1.0003082218036852,10.093943799610177,1.2699966430664062,0.2544360105695631,1.6885009765625085,-1.8077180889794704,5.1847200421044874,-0.059608556208480934,3.436610509333498,-3.1811894359922306,46.72726717862229,-14.7212581318309,1.7481095327709881,6,-0.2800006866455149,-1.030000686645515,1.0024995803832937,-0.395000457763679,2.2700004577636648,4,0.03834437084734721,2.0,56.349998474121094,-1.168224632255935,55.4900016784668,-1.4912306532282171,56.0,0.03834437084734721
12696,2023-06-26,56.02999877929688,56.77999877929688,55.54999923706055,55.95000076293945,1239800.0,0.0039418993118165435,-1.7954501120566124,0.7272506588986166,56.96480714926363,58.2969443811054,-0.8339770841264382,-2.154138281996815,-2.080752010013562,-1.2679818565293957,11.270816431323297,1.2299995422363352,0.5856271573141072,1.771498489379887,-1.8014244510617772,5.344421429821551,-0.014962980840948603,3.5579599596007228,-3.1567392523513718,38.6177764958739,-19.73657022810483,1.786461470220833,6,-0.03999710083008523,-1.2499980926513743,0.30250167846678977,-0.6149978637695384,1.0500030517578054,0,0.05675531633869646,1.2162141727953655,55.81000137329102,2.0,56.349998474121094,-1.168224632255935,55.4900016784668,0.05675531633869646
12697,2023-06-27,57.5099983215332,57.61000061035156,56.040000915527344,56.31000137329102,1410300.0,0.026414413251480973,1.242854262374592,15.000333794285927,59.849520240091316,59.57652022242457,-1.848360828146582,-3.5233760278079913,-3.393026900644152,-2.7907289018548767,12.451377823144425,1.5800018310546804,0.9149584669300452,3.0664981842041,-0.7812362526227261,6.914232621030926,1.142630965790687,4.990365402617513,-4.402069108526838,96.04733845578568,39.147431859186796,1.9238672184134136,6,-1.5199966430664062,-2.7299976348876953,-1.6149978637695312,-2.0949974060058594,1.5600013732910156,1,0.033907160839010464,-1.7954501120566124,56.02999877929688,1.2162141727953655,55.81000137329102,2.0,56.349998474121094,0.033907160839010464
12698,2023-06-28,56.6500015258789,57.349998474121094,56.06000137329102,57.349998474121094,1379300.0,-0.014953865775584663,2.6857220708446663,-0.5833322736925186,63.72907783408297,60.75333575835968,-0.6963212837366228,-2.4221218479338376,-2.4098813290426975,-2.018033956348397,13.537575173770655,1.4499969482421804,1.3168942700479889,1.9745012283325138,-1.8145209260666277,5.763523382731655,0.07999015113294661,3.869012305532081,-3.316789414254117,62.055353847267,3.4967572347450613,1.8945110771995701,6,-0.6599998474121023,-1.8700008392333913,-0.9850015640258718,-1.2350006103515554,1.1699981689453196,2,0.024360056774006766,1.242854262374592,57.5099983215332,-1.7954501120566124,56.02999877929688,1.2162141727953655,55.81000137329102,0.024360056774006766
12699,2023-06-29,57.709999084472656,57.790000915527344,56.27000045776367,56.5,1169600.0,0.018711342101368267,1.218974321848426,-1.7285776566757318,65.53634447525536,61.91937170204126,-1.393350415932666,-3.12654950331644,-3.355085129005097,-3.1293989403129174,14.354420093383757,1.5200004577636719,1.659915985333015,2.706998825073242,-0.9319306642335832,6.3459283143800675,0.887534080419826,4.526463569726658,-4.160515390174197,97.04790191579511,35.33224647472349,1.8194647446534136,6,-1.7199974060058594,-2.9299983978271484,-2.1424989700317383,-2.2949981689453125,-0.6199989318847656,3,0.018021156333845267,2.6857220708446663,56.6500015258789,1.242854262374592,57.5099983215332,-1.7954501120566124,56.02999877929688,0.018021156333845267
12700,2023-06-30,58.209999084472656,58.31999969482422,57.4000015258789,58.099998474121094,1371900.0,0.00866400984113902,4.575715540759279,0.09090966411722794,69.67157308606458,62.429732094871746,-1.464146694851273,-3.276294434365404,-3.741463554693894,-3.673909539262553,15.199796195270476,0.9199981689453196,1.9390827059286835,2.8779989242553725,-0.6654601769339052,6.42145802544465,1.10626937366073,4.649728474850015,-4.452894670807467,96.02885948833489,29.01035955766359,1.7717295505946407,6,-1.5099983215332031,-3.4299983978271484,-2.3799991607666016,-2.7949981689453125,-1.9399986267089844,4,0.008245998106609864,1.218974321848426,57.709999084472656,2.6857220708446663,56.6500015258789,1.242854262374592,57.5099983215332,0.008245998106609864
12701,2023-07-03,58.52000045776367,58.61000061035156,57.5099983215332,57.88000106811523,776300.0,0.005325569114700501,1.6829334102475833,5.818143986683377,68.77700135957042,63.126304730728485,-1.9668771180948497,-3.441402476848836,-3.9122333283573454,-4.009666554488533,16.57564854052001,1.1000022888183594,2.1681417084209613,2.9840002059936523,-0.8045377656661046,6.772538177653409,1.0897312201637774,4.878269191823527,-4.563580153506422,96.49804812159535,25.910682831201512,1.8942689858298776,7,-1.6749992370605469,-3.739999771118164,-2.645000457763672,-3.104999542236328,-3.279998779296875,0,-0.007518773466629547,4.575715540759279,58.209999084472656,1.218974321848426,57.709999084472656,2.6857220708446663,56.6500015258789,-0.007518773466629547
12702,2023-07-05,56.65999984741211,57.70000076293945,56.5099983215332,57.459999084472656,1729600.0,-0.03178401564938471,-1.1636363005836474,-1.249999999999986,57.93759263395254,62.467223174132755,-0.003810780115003354,-1.4568350262089709,-1.947218021376301,-2.159035420862601,17.468037889327295,2.0100021362304688,2.348498146696386,0.9974996566772489,-2.762213140816087,4.757212454170585,-0.8823567420694189,2.877356055423917,-2.512236288186479,23.5293589661118,-44.44511466807198,1.8798563987466683,7,0.18500137329101562,-1.8799991607666016,-1.239999771118164,-1.2449989318847656,0.18999862670898438,2,0.007412671810336446,1.6829334102475833,58.52000045776367,4.575715540759279,58.209999084472656,1.218974321848426,57.709999084472656,0.007412671810336446
12703,2023-07-06,56.2599983215332,56.52000045776367,55.77000045776367,56.290000915527344,1494900.0,-0.007059681026405418,2.061214003783544,0.03750327825858904,56.000002034506764,61.49500090643438,0.5776468708378175,-0.9786319296195387,-1.4508098367288582,-1.7572523688868884,18.004282334693148,0.8899993896484375,2.0103690035596884,0.51599826812744,-3.2200690857131207,4.252065621968001,-1.3520354087928368,2.3840319450477168,-1.928545237537925,17.25344498038252,-47.34737069766626,1.86803367692028,7,0.5850028991699219,-1.4799976348876953,-0.9974985122680664,-0.8449974060058594,1.1500015258789062,3,0.04994670204630114,-1.1636363005836474,56.65999984741211,1.6829334102475833,58.52000045776367,4.575715540759279,58.209999084472656,0.04994670204630114
12704,2023-07-07,57.459999084472656,57.88999938964844,56.13000106811523,56.13000106811523,1892400.0,0.021329555612165096,-1.646617964669523,-44.329434202161714,59.18367298793427,61.96106575563576,-0.5010306925122308,-1.916160331627303,-2.5210637468001877,-2.94176940020256,19.425326025929145,1.7599983215332102,1.910163108911675,1.4869991302490249,-2.0669398242794514,5.040938084777501,-0.2899703470152133,3.263968607513263,-2.9522040566985197,59.50699070100431,-3.718858480147638,1.776969477264237,7,-0.37999916076660156,-2.6799983978271484,-2.467498779296875,-2.0449981689453125,-0.7999992370605469,4,0.006265238706710141,2.061214003783544,56.2599983215332,-1.1636363005836474,56.65999984741211,1.6829334102475833,58.52000045776367,0.006265238706710141
12705,2023-07-10,56.02999877929688,57.1500015258789,55.86000061035156,55.86000061035156,1594900.0,-0.024886883535683912,-14.176644825419537,0.1278183627753875,41.21521389690369,60.211110949817986,1.0766827293301304,-0.2791608670953494,-0.9591392576513798,-1.5253604773587455,20.915733809186214,1.5999984741210938,1.795223043002828,-0.08350105285644105,-3.3929526679408184,3.2259505622279363,-1.7382268603986333,1.5712247546857512,-1.3529154854950391,9.154869984647437,-47.9634005318688,1.654725807542189,7,1.160001754760735,-1.2499980926513743,-1.334998130798347,-0.6149978637695384,-0.520000457763679,0,0.018918461473939496,-1.646617964669523,57.459999084472656,2.061214003783544,56.2599983215332,-1.1636363005836474,56.65999984741211,0.018918461473939496
12706,2023-07-11,56.18999862670898,56.6500015258789,55.36000061035156,56.36000061035156,1489300.0,0.002855610403318609,2.4399849447380797,-1.0000224396373754,50.834059823492176,59.20939312575141,1.0524410664117525,-0.1632097446113292,-1.0300253783849769,-1.7142861525124928,22.40249769072305,1.2900009155273366,1.5938863715527134,-0.10400104522705789,-2.965464511922221,2.757462421468105,-1.534732778574643,1.3267306881205272,-1.3503985975205381,32.806261534564214,-24.14887814918128,1.4307317333475829,7,0.7950019836425852,-1.12499809265136,-1.5799989700317312,-0.7749977111816335,-1.6800003051757741,1,0.0014237735008000296,-14.176644825419537,56.02999877929688,-1.646617964669523,57.459999084472656,2.061214003783544,56.2599983215332,0.0014237735008000296
12707,2023-07-12,56.72999954223633,57.34000015258789,56.209999084472656,56.81999969482422,1432300.0,0.009610267462627498,1.0,0.5294064849096604,55.42906694832652,58.287169694000696,0.43601320257904064,-0.4564716799157935,-1.487952239685761,-2.313099120216407,24.086447137603567,1.1500015258789134,1.655232040771324,0.26449985504150675,-2.228888654873714,2.7578883649567274,-0.9821943999161036,1.511194109999117,-1.7343834470767518,54.15018153745944,-4.634959946472613,1.246694254957611,7,0.2550010681152344,-1.664999008178711,-2.22499942779541,-1.3149986267089844,-1.329998016357429,2,-0.026264725467875394,2.4399849447380797,56.18999862670898,-14.176644825419537,56.02999877929688,-1.646617964669523,57.459999084472656,-0.026264725467875394
12708,2023-07-13,56.36000061035156,57.0,56.22999954223633,56.459999084472656,1242500.0,-0.0065221035584408504,-3.2777730682829653,1.111092273131861,50.04575545714972,56.565993136433406,0.8499285016513269,0.0782047634926073,-1.0529935733759856,-1.9792730689114961,25.409771538490943,0.7700004577636719,1.6664535215726914,-0.20749912261963033,-2.489260417977974,2.074262172738713,-1.3483797702988056,0.933381525059545,-1.2146090918596997,39.52571077041844,-18.73545284620276,1.140880647679173,7,0.625,-1.2950000762939453,-1.8550004959106445,-0.9449996948242188,-1.7900009155273438,3,0.008694071299912842,1.0,56.72999954223633,2.4399849447380797,56.18999862670898,-14.176644825419537,56.02999877929688,0.008694071299912842
12709,2023-07-14,56.27999877929688,56.43999862670898,55.290000915527344,56.22999954223633,1535600.0,-0.001419478889075565,5.216221789201483,-0.500000000000071,52.244496286772026,54.62965126984534,0.7886922982251505,0.317843487963124,-0.8666801326061986,-1.9386716560817447,26.42143853485488,1.1499977111816335,1.5016363308135183,-0.37850093841552024,-2.4410003043210367,1.6839984274899962,-1.409750621368282,0.6527487445372415,-0.9908228544060194,48.29259669330788,-10.955467889584774,1.0312496829527593,7,0.670001983642571,-1.214998245239265,-1.7374982833862376,-0.8649978637695384,-3.2399978637695384,4,0.020078199940027464,-3.2777730682829653,56.36000061035156,1.0,56.72999954223633,2.4399849447380797,56.18999862670898,0.020078199940027464
12710,2023-07-17,55.97000122070313,56.27999877929688,55.52999877929688,56.099998474121094,1110000.0,-0.005508130158449531,2.06123783573366,-2.599984740977592,49.71592058492038,52.511753405995336,0.835380343320999,0.7846324682769605,-0.4485573820230968,-1.6624532075465481,27.678144991258748,0.75,1.3298161085397027,-0.7624984741210881,-2.5902476660097022,1.0652507177675261,-1.6763730700653952,0.15137612182321902,-0.6800003051757884,33.17075893895586,-27.50187216072905,0.9138745959443086,7,0.6199989318847585,-0.9050006866455149,-1.4275007247924876,-0.5550003051757884,-3.460002899169929,0,0.012328008069682594,5.216221789201483,56.27999877929688,-3.2777730682829653,56.36000061035156,1.0,56.72999954223633,0.012328008069682594
12711,2023-07-18,56.18000030517578,56.58000183105469,55.52000045776367,55.93000030517578,1405700.0,0.003751993566063483,1.019044366616773,-1.9231175538471619,42.84177378140093,50.834440200156266,0.28892950082808966,0.4189036128023105,-0.7714272072602597,-1.913336774204268,27.428484039722456,1.0600013732910156,1.0263175374127584,-0.43999938964843466,-2.0968061482912645,1.2168073689943952,-1.2684027689698496,0.3884039896729803,-0.8899993896484375,43.41462053052224,-12.255281078187245,0.828403379321414,7,0.4099998474121094,-0.7299995422363281,-1.6374998092651367,-0.7649993896484375,-3.799999237060554,1,-0.01192598754010421,2.06123783573366,55.97000122070313,5.216221789201483,56.27999877929688,-3.2777730682829653,56.36000061035156,-0.01192598754010421
12712,2023-07-19,57.0,57.02999877929688,55.95000076293945,56.0,1383000.0,0.014595936104839558,1.0377367996775355,4.0,51.89188364389785,50.37798260119972,-0.5339162451006558,-0.33975684687194985,-1.6758193019122558,-2.769229059761976,27.254269617091335,1.079998016357429,0.612241314974014,0.33000030517577983,-1.308278099858235,1.9682787102097947,-0.4891388973412276,1.1491395076927873,-1.571999053955075,98.27593010764434,41.62036822781046,0.8191392025170091,7,-0.4099998474121094,-1.4699993133544922,-2.4574995040893555,-1.5849990844726562,-4.240001678466797,2,-0.04368423997310167,1.019044366616773,56.18000030517578,2.06123783573366,55.97000122070313,5.216221789201483,56.27999877929688,-0.04368423997310167
12713,2023-07-20,57.43000030517578,57.58000183105469,56.86999893188477,57.2599983215332,911800.0,0.007543865003083905,2.021256564049674,0.17000198364257812,48.37587766774263,49.17711645451176,-0.8722218008759057,-0.6503068653490516,-2.1579412990662377,-3.222447597823596,27.289068312665126,0.7100028991699148,0.18362894734693214,0.6630006790161147,-0.9095144036293661,2.2355157616615955,-0.12325686230662569,1.449258220338855,-1.9099998474121094,93.44971764588296,40.17252414047354,0.7862575413227401,7,-0.9949989318847656,-1.4399986267089844,-3.2950000762939453,-2.0149993896484375,-4.8100013732910085,3,-0.03534735797509536,1.0377367996775355,57.0,1.019044366616773,56.18000030517578,2.06123783573366,55.97000122070313,-0.03534735797509536
12714,2023-07-21,57.59000015258789,57.72999954223633,56.849998474121094,57.38999938964844,908700.0,0.002785997676508556,2.666674613960216,1.1764613485919444,46.25604627023619,49.7372089404376,-1.1307524127598185,-0.7511579974432081,-2.3476787915446238,-3.3929956413585174,27.305640704735158,0.8800010681152344,0.060610289410320206,0.76100044250488,-0.8398136399985461,2.361814525008306,-0.03940659874683661,1.5614074837565965,-1.9411996459960932,93.66518336446082,43.90401131742885,0.8004070412517136,7,-1.0799999237060547,-1.5999984741210938,-3.7124996185302734,-2.174999237060547,-5.1100006103515625,4,-0.05243966747286011,2.021256564049674,57.43000030517578,1.0377367996775355,57.0,1.019044366616773,56.18000030517578,-0.05243966747286011
12715,2023-07-24,57.95000076293945,58.13000106811523,57.349998474121094,57.52999877929688,947700.0,0.0062510958395158855,1.0000000000000182,2.1000019073413214,46.57863403643423,49.26438385298672,-1.3295786712633273,-0.9935550234876942,-2.720951839585865,-3.763314545321421,27.507148452615144,0.7800025939941335,0.00981347110386821,1.0140010833740263,-0.586109641923521,2.6141118086715736,0.2139457207252562,1.8140564460227964,-2.1775522094726583,93.10343819607272,47.219527830772485,0.8000553626487724,7,-1.239999771118164,-1.9599990844726562,-4.130001068115234,-2.5349998474121094,-4.100002288818359,0,-0.08472821022898391,2.666674613960216,57.59000015258789,2.021256564049674,57.43000030517578,1.0377367996775355,57.0,-0.08472821022898391
12716,2023-07-25,59.209999084472656,59.47000122070313,57.72999954223633,57.93999862670898,1491300.0,0.021742852544343716,-1.0591752572665611,3.0237963324584474,66.49417456707137,50.49384025506948,-2.364826041195677,-2.1113505513874244,-3.9946843713319,-5.001660016711114,27.745537867782282,1.740001678466804,-0.17457752898269518,2.114999389648439,0.2793123019948993,3.9506864773019785,1.1971558458216691,3.0328429334752087,-3.3188484060058627,92.61357663584907,42.08842093791723,0.9178435438267706,7,-1.8299980163574219,-2.8549976348876953,-5.3899993896484375,-3.7949981689453125,-4.799999237060547,1,-0.11315657602664064,1.0000000000000182,57.95000076293945,2.666674613960216,57.59000015258789,2.021256564049674,57.43000030517578,-0.11315657602664064
12717,2023-07-26,59.459999084472656,59.9900016784668,58.52999877929688,58.86000061035156,1233000.0,0.004222259818706275,-1.3174609902453056,0.4724395731145013,71.1081899759997,52.83411075716393,-2.4438477624986206,-2.327081622692667,-4.227104999263325,-5.249729586476803,27.731820203987112,1.4600028991699148,0.0941246898955086,2.2674993515014634,0.1530293170140169,4.38196938598891,1.2102643342577437,3.324734368745183,-3.3541173734716807,83.12095372193801,27.21450648339934,1.057235017243723,7,-1.819997787475586,-1.924997329711914,-4.537498474121094,-4.0449981689453125,-5.009998321533203,2,-0.11907161327566007,-1.0591752572665611,59.209999084472656,1.0000000000000182,57.95000076293945,2.666674613960216,57.59000015258789,-0.11907161327566007
12718,2023-07-27,58.02999877929688,59.88000106811523,57.959999084472656,59.68999862670898,1501000.0,-0.024049786868382328,-1.133336441606489,-2.7666734483679174,53.64916692065433,52.99018527203973,-0.8404259205093254,-0.8310002817956672,-2.807707598305477,-3.8431794792311464,27.52502417594681,1.920001983642571,0.17292160909693166,0.7684991836547894,-1.361440399326618,2.898438766636197,-0.2964706078359143,1.8334689751454931,-1.613387470898644,37.57958920368905,-17.133163844923388,1.0649697914907033,7,-0.27499771118164773,-0.4949970245361399,-3.1074981689453196,-2.6149978637695384,-3.099998474121101,3,-0.09081510543894467,-1.3174609902453056,59.459999084472656,-1.0591752572665611,59.209999084472656,1.0000000000000182,57.95000076293945,-0.09081510543894467
12719,2023-07-28,58.75,59.290000915527344,58.27999877929688,59.06000137329102,981500.0,0.012407396792156966,1.6233806124319239,0.18674783240149592,69.15494229060268,55.1500765726711,-1.3110861421483264,-1.5484839104991295,-3.5037287695892942,-4.5668747538059264,27.122463753269898,1.2600021362304616,0.17251920826081601,1.4365003585815401,-0.7882150718804937,3.661215789043574,0.3241426433505197,2.5488580738125606,-2.0475174619962786,53.03029646230607,-7.137667941517208,1.112357715231018,7,-0.9949989318847656,-1.2149982452392578,-3.8274993896484375,-3.3349990844726562,-5.060001373291023,4,-0.10434044371259965,-1.133336441606489,58.02999877929688,-1.3174609902453056,59.459999084472656,-1.0591752572665611,59.209999084472656,-0.10434044371259965
12720,2023-07-31,58.68999862670898,59.349998474121094,58.40999984741211,58.97999954223633,1261500.0,-0.0010212999709110493,-1.211765445063773,0.9354826801205945,67.85714285714289,57.92956202553132,-0.9215931658658434,-1.5290748375021295,-3.4083444801349927,-4.490994906306653,26.491536340375198,0.9399986267089844,0.2849182520593416,1.3524990081787038,-0.9227209244236576,3.6277189407810653,0.21488904187751956,2.490108974479888,-1.7245145574682113,42.4777954446478,-20.277504432683926,1.1376099663011818,7,-0.7199974060058523,-1.154996871948235,-3.574997901916497,-3.2749977111816335,-5.759998321533196,0,-0.105810176005807,1.6233806124319239,58.75,-1.133336441606489,58.02999877929688,-1.3174609902453056,59.459999084472656,-0.105810176005807
12721,2023-08-01,58.08000183105469,58.47999954223633,57.9000015258789,58.22000122070313,1414500.0,-0.010393539102532712,-1.31999206542965,0.4827549919760196,59.54740506011529,58.78017551622214,-0.015352518386208658,-1.0052726322257257,-2.7586850152813156,-3.879363141740569,25.527327460996606,0.7899971008300781,0.37398556444139786,0.7645021438598647,-1.4707321490225382,2.9997364367422676,-0.3531150025813403,1.8821192903010697,-0.8725563530758365,8.612454164317015,-52.94978582078873,1.1176171464412021,8,0.3399982452392578,-0.4400005340576172,-2.9250011444091797,-2.6650009155273438,-6.790000915527344,1,-0.07283063401475065,-1.211765445063773,58.68999862670898,1.6233806124319239,58.75,-1.133336441606489,58.02999877929688,-0.07283063401475065
12722,2023-08-02,57.08000183105469,57.88999938964844,56.97999954223633,57.58000183105469,1652300.0,-0.017217630311184173,-1.5999825614979672,3.571444141689192,54.67533445495388,59.48011515924561,1.1143779037811328,0.02930887849394992,-1.71499513796347,-2.870433468437774,25.072029615923025,1.1000022888183594,0.5096501234418866,-0.25649795532226705,-2.4736204503996717,1.9606245397551376,-1.3650592028609694,0.8520632922164353,2.9099998474121094,3.448352972436862,-58.38558740347801,1.1085612475387008,8,1.3399982452392578,0.5599994659423828,-1.6950006484985352,-1.6650009155273438,-4.990001678466797,2,-0.046776487350950746,-1.31999206542965,58.08000183105469,-1.211765445063773,58.68999862670898,1.6233806124319239,58.75,-0.046776487350950746
12723,2023-08-03,59.06999969482422,60.9000015258789,57.83000183105469,57.83000183105469,3873900.0,0.03486331114108099,-3.9516209414935064,-2.4799957275390625,64.51614439810703,61.509014951231265,-0.6912095599224912,-1.8333748864148731,-3.6256728364533046,-4.805509929392713,25.713462097050588,3.8199996948242116,0.7768487189878854,1.5929998397827134,-0.6919907231013838,3.8779904026668106,0.4505045583406684,2.7354951212247585,-2.0900001525878906,53.316303443443836,-9.807913368032494,1.1424952814420473,8,-0.12999916076660156,-0.9749984741210938,-3.6849985122680664,-3.654998779296875,-7.060001373291016,3,-0.07821227282467003,-1.5999825614979672,57.08000183105469,-1.31999206542965,58.08000183105469,-1.211765445063773,58.68999862670898,-0.07821227282467003
12724,2023-08-04,57.81999969482422,59.66999816894531,57.65999984741211,58.81999969482422,2112700.0,-0.021161334119822683,-2.0454527064127386,-0.8064530022334476,58.76776908452287,62.863363289907774,0.664752725149782,-0.5850157518096708,-2.3260059811568254,-3.505383540967472,25.698629379802906,2.009998321533203,0.8667884217663087,0.3249998092651367,-1.9650929829779642,2.6150926015082376,-0.8200465868564137,1.4700462053866872,-0.8400001525878906,21.428564477596,-43.60564291390773,1.1450463961215511,8,1.1200008392333984,0.27500152587890625,-2.4349985122680664,-2.404998779296875,-5.9399986267089915,4,-0.04998269465413252,-3.9516209414935064,59.06999969482422,-1.5999825614979672,57.08000183105469,-1.31999206542965,58.08000183105469,-0.04998269465413252
12725,2023-08-07,57.09000015258789,58.02999877929688,56.68999862670898,57.93999862670898,1396800.0,-0.012625381288296267,1.601945127551768,0.8499984741210866,54.11020860922703,61.487367072369516,1.4079982502626294,0.2408148723910699,-1.5193036533820958,-2.7379352542481072,25.616062318645337,1.3400001525879048,0.954604730161563,-0.4579998016357436,-2.652399857900356,1.7364002546288688,-1.5551998297680498,0.6392002264965626,3.8100013732910085,9.501217349702559,-55.86074287225817,1.097200028132305,8,1.7049999237060476,1.0050010681152344,-1.7049989700317383,-1.6749992370605469,-6.209999084472663,0,-0.059555115025250016,-2.0454527064127386,57.81999969482422,-3.9516209414935064,59.06999969482422,-1.5999825614979672,57.08000183105469,-0.059555115025250016
12726,2023-08-08,56.27000045776367,56.52999877929688,55.56000137329102,56.43999862670898,1165000.0,-0.01436328065567627,4.542866485013399,0.19999820484511632,46.70280120181961,58.77565720857173,1.9747701276116558,1.1247836538577332,-0.6176531011842812,-1.870823778182448,25.626718301668717,1.529998779296868,1.0367119411694716,-1.2819995880126953,-3.4662448617717345,0.9022456857463439,-2.3741222248922185,-0.18987695113317216,4.545801010131832,13.295862625183046,-45.92389056856837,1.092122636879521,8,1.960000991821289,1.8250007629394531,-0.5299997329711914,-0.3299999237060547,-3.6899986267089844,1,-0.05935667541170364,1.601945127551768,57.09000015258789,-2.0454527064127386,57.81999969482422,-3.9516209414935064,59.06999969482422,-0.05935667541170364
12727,2023-08-09,55.2400016784668,56.27000045776367,55.04999923706055,56.27000045776367,1397100.0,-0.01830458096530485,1.3689372166750615,6.0588816084734605,40.61696792547377,57.327635097996115,2.618582762459539,2.1475374316228937,0.4669475897530333,-0.7995436724737246,25.181048685382063,1.220001220703125,1.0637160407164075,-2.2374984741210966,-4.63137452801265,0.15637757977045652,-3.4344365010668696,-1.0405604471753236,5.365567785644529,3.247903710557843,-49.50871188657366,1.1969380269457757,8,2.7349987030029297,2.7349987030029297,0.5724992752075195,0.7349987030029297,-3.5600013732910156,2,-0.07150616659881837,4.542866485013399,56.27000045776367,1.601945127551768,57.09000015258789,-2.0454527064127386,57.81999969482422,-0.07150616659881837
12728,2023-08-10,56.849998474121094,56.9000015258789,55.54999923706055,55.68999862670898,1666100.0,0.02914548781199433,1.1428506553074125,-1.1262147788213752,47.17986978266387,54.8859603748918,0.9203891138998088,0.6072671557931741,-1.0105848613351327,-2.3482590272759296,24.832525992999845,1.6599998474121023,0.8301211404191591,-0.6520015716552763,-3.0074432176220114,1.7034400743114588,-1.8297223946386438,0.5257192513280913,3.4222367763671855,38.96103145474587,-8.264803908783946,1.1777208229833658,8,1.1250019073486328,1.1250019073486328,-1.0374975204467773,-0.8749980926513672,-5.3899993896484375,3,-0.08372908442029281,1.3689372166750615,55.2400016784668,4.542866485013399,56.27000045776367,1.601945127551768,57.09000015258789,-0.08372908442029281
12729,2023-08-11,57.40999984741211,57.56999969482422,56.43999862670898,57.0,1493200.0,0.009850508149897852,2.0958952786559912,0.353448190813811,47.97296832882938,52.67660764952364,0.16798476992153155,0.1436270841680738,-1.4014813136011242,-2.8472519305346538,25.3343250249685,1.1300010681152415,0.5289626321160554,-0.1485002517700167,-2.433685132988437,2.1366846294484034,-1.2910926923792303,0.9940921888391969,2.548901242270503,79.1946635193274,36.2117125091488,1.1425924406092105,8,0.5650005340576172,0.5650005340576172,-1.597498893737793,-1.4349994659423828,-6.8600006103515625,4,-0.09406029507457525,1.1428506553074125,56.849998474121094,1.3689372166750615,55.2400016784668,4.542866485013399,56.27000045776367,-0.09406029507457525
12730,2023-08-14,56.65999984741211,57.11999893188477,56.4000015258789,57.11999893188477,1200800.0,-0.013063926179992968,2.130429734795049,-1.1219494040696496,40.04683652450831,50.50987781223396,0.6702288240547745,0.9992000146230708,-0.5027567432278204,-2.0548346961517083,25.85276327150244,1.0099983215332102,0.46383137947426434,-0.9330001831054702,-3.136585841534796,1.2705854753238555,-2.0347930123201294,0.1687926461091891,3.0043671311131774,63.88890150362623,26.060952359065595,1.1017928292146615,8,1.3150005340576172,1.3150005340576172,-0.7299995422363281,-0.6849994659423828,-4.700000762939453,0,-0.08436284490239376,2.0958952786559912,57.40999984741211,1.1428506553074125,56.849998474121094,1.3689372166750615,55.2400016784668,-0.08436284490239376
12731,2023-08-15,55.5099983215332,56.349998474121094,55.45000076293945,56.25,1111600.0,-0.02029653245633445,-1.0930257315596403,1.6087025027780755,35.59444884839786,48.38977941150552,1.5839017231533035,2.2097268705587396,0.6950841337000853,-0.8686725105198718,25.984727585096635,1.2099990844726562,0.16784763458509389,-2.049501609802249,-4.36125119078514,0.262247971180642,-3.2053764002936944,-0.8936268193108035,3.877506592504197,18.253928607650888,-13.272847314061028,1.1558747904914468,8,2.4650020599365234,2.4650020599365234,0.4750022888183594,0.46500205993652344,-5.109996795654304,1,-0.08340834792679008,2.130429734795049,56.65999984741211,2.0958952786559912,57.40999984741211,1.1428506553074125,56.849998474121094,-0.08340834792679008
12732,2023-08-16,54.5099983215332,57.68000030517578,53.93999862670898,55.5,4073500.0,-0.01801477265784901,-2.511736904222475,1.3378370715563415,36.746981203129515,45.3043168342858,2.4373190449785156,3.1764770947915935,1.7422834180004543,0.16427569925252783,25.688567813039693,3.740001678466804,-0.16149028729429915,-2.925001525878905,-5.6028364161021855,-0.24716663565562413,-4.263918970990545,-1.5860840807672645,4.6172562518855855,15.240626711640795,-14.879372818890394,1.3389174451116415,8,2.2950000762939453,2.910001754760735,1.5150022506713867,1.4650020599365234,-4.969997406005859,2,-0.03540628416633251,-1.0930257315596403,55.5099983215332,2.130429734795049,56.65999984741211,2.0958952786559912,57.40999984741211,-0.03540628416633251
12733,2023-08-17,55.4000015258789,56.56000137329102,54.9000015258789,55.06000137329102,2378300.0,0.016327338685573123,-4.03030373089032,-0.34343391529843703,37.54647124823726,42.94639485247629,1.086205853790844,2.2415175013590627,0.8946755993947946,-0.6942950577925799,25.07543825744008,2.0500030517578196,-0.37741846532735934,-1.9334983825683665,-4.761793274983162,0.8947965098464294,-3.347645828775761,-0.5193509363609721,3.3122725718031063,39.03749315343739,11.327406312986597,1.4141474462073977,8,0.5849971771240305,2.019998550415039,0.6249990463256907,0.5749988555908274,-6.110000610351555,3,-0.06714803462533125,-2.511736904222475,54.5099983215332,-1.0930257315596403,55.5099983215332,2.130429734795049,56.65999984741211,-0.06714803462533125
12734,2023-08-18,54.56999969482422,55.4900016784668,54.4900016784668,54.9000015258789,1796600.0,-0.014981982097364455,-3.081650447644998,-0.97059318515861,35.51336257577421,40.880078626537085,1.5720292463224084,2.986802819001099,1.8147185853335372,0.16774139153751122,24.43550236950884,1.0,-0.5158810252106107,-2.6125001907348633,-5.694248426972727,0.4692480455030008,-4.153374308853792,-1.0716260726159348,3.7604923651799425,16.84494078552145,-8.625468065960849,1.5408741181189307,8,1.239999771118164,2.8500003814697195,1.455000877380371,1.4050006866455078,-6.41999816894532,4,-0.05699103221080892,-4.03030373089032,55.4000015258789,-2.511736904222475,54.5099983215332,-1.0930257315596403,55.5099983215332,-0.05699103221080892
12735,2023-08-21,53.040000915527344,54.90999984741211,52.7599983215332,54.58000183105469,1552800.0,-0.028037360964874414,-1.0476145495763882,4.666643547417681,33.35534637150212,39.397028089835146,2.7570537598435507,4.35329169969603,3.407875355491818,1.7108245324959839,23.87510840853088,2.1500015258789062,-0.9975292236357518,-3.8969989776611342,-7.465203689299123,-0.3287942660231451,-5.681101333480129,-2.1128966218421397,4.939251669813203,5.691107339490086,-21.006568877281886,1.7841023558189961,8,2.1799983978271484,3.789999008178711,2.9674997329711914,2.934999465942383,-4.810001373291016,0,-0.04694573219243392,-3.081650447644998,54.56999969482422,-4.03030373089032,55.4000015258789,-2.511736904222475,54.5099983215332,-0.04694573219243392
12736,2023-08-22,52.5099983215332,53.13000106811523,52.04999923706055,52.97000122070313,1634100.0,-0.00999250725576406,1.7692262548111808,0.2987030037007542,34.42398469128649,38.70891884159211,3.0146312048353607,4.590993250925756,4.016811694680506,2.241382058167865,22.746695766262548,1.0800018310546804,-1.380986386945949,-4.092001533508302,-8.00324632621951,-0.18075674079709358,-6.04762392986391,-2.1363791371526943,4.9473288374266104,8.170497286009413,-20.581238465362752,1.9556223963556045,8,2.355001449584961,3.9650020599365234,3.317502021789551,3.4650020599365234,-4.340000152587891,1,-0.010474181196745591,-1.0476145495763882,53.040000915527344,-3.081650447644998,54.56999969482422,-4.03030373089032,55.4000015258789,-0.010474181196745591
12737,2023-08-23,52.38000106811523,52.6500015258789,52.27000045776367,52.47000122070313,1358000.0,-0.0024756666839326202,-1.4516089337352647,0.19565127252525863,23.887595981614368,36.120888419253276,3.013137103855854,4.388372904121063,4.202648337118326,2.3651164766933164,21.328953955181444,0.38000106811522727,-1.6879283651752814,-3.8679988861084027,-7.967177642144847,0.23117986992804163,-5.917588264126628,-1.818409508090177,4.428446740216671,7.3171103047525525,-17.57028797316929,2.049589378018222,8,2.484998703002937,4.094999313354499,3.6399993896484446,3.5949993133544993,-2.600002288818345,2,-0.037800677775121194,1.7692262548111808,52.5099983215332,-1.0476145495763882,53.040000915527344,-3.081650447644998,54.56999969482422,-0.037800677775121194
12738,2023-08-24,52.7599983215332,53.02000045776367,51.93999862670898,52.11999893188477,1105000.0,0.007254624774135188,-1.1600036621093586,-7.11109227313066,28.810712080099705,33.99174883606109,2.2260544994262332,3.787504343763281,3.8511746669649654,1.9677497096605094,20.287424309790143,1.0800018310546946,-1.8474387587513306,-3.224501609802246,-7.514453298576015,1.0654500789715229,-5.369477454189131,-1.0795257654153616,3.4774356582461365,23.09856309611325,-2.134385991962642,2.1449758443868845,8,2.0500011444091797,3.660001754760735,3.300002098083496,3.2150020599365234,-3.5,3,-0.06103103693033407,-1.4516089337352647,52.38000106811523,1.7692262548111808,52.5099983215332,-1.0476145495763882,53.040000915527344,-0.06103103693033407
12739,2023-08-25,52.61999893188477,53.13999938964844,52.22999954223633,52.86000061035156,1106800.0,-0.002653513913992933,1.2750017881410485,-0.375002980235074,30.30836201918845,32.90969611324777,1.8049473057763876,3.630869086296215,4.014145639958393,2.089868152310764,19.157312803364857,0.9099998474121094,-1.8558923351031282,-3.0580009460449133,-7.391725168631837,1.27572327654201,-5.224863057338375,-0.8911388347514517,3.015794098464717,22.895623760545426,-4.148527968818243,2.1668621112934603,8,2.19000053405761,3.8000011444091655,3.5925025939941335,2.5400009155273366,-3.8899993896484446,4,-0.06328388605001734,-1.1600036621093586,52.7599983215332,-1.4516089337352647,52.38000106811523,1.7692262548111808,52.5099983215332,-0.06328388605001734
12740,2023-08-28,52.47999954223633,53.18999862670898,52.13000106811523,52.47999954223633,1051300.0,-0.0026605737835470045,-2.028577656675688,-0.0,32.23991768546867,32.536970428477865,1.4412183468958446,3.459128032288291,4.174996210840462,2.2242437371107684,17.95507348201109,1.05999755859375,-2.0961340614735775,-2.887500381469728,-7.202404833197342,1.4274040702578858,-5.044952607333535,-0.7300481556059211,2.63838227160349,43.20007324218807,13.821309978450003,2.1574522258638082,8,2.3299999237060547,3.94000053405761,3.7700014114379883,2.3000011444091797,-3.2099990844726562,0,-0.0825075848728355,1.2750017881410485,52.61999893188477,-1.1600036621093586,52.7599983215332,-1.4516089337352647,52.38000106811523,-0.0825075848728355
12741,2023-08-29,53.849998474121094,53.88000106811523,52.20000076293945,52.61000061035156,1170600.0,0.026105162801729476,1.584609786729597,100.0,43.68754125226725,33.30814376727095,-0.2112272797682735,1.8508746488249699,2.7151805088030088,0.8736152276148772,17.016449036974272,1.6800003051757741,-2.3891189657013143,-1.3060012817382827,-5.473239409473692,2.8612368459971265,-3.389620345605991,0.7776177821294254,0.8234096935204036,98.45347648261796,63.05247183018295,2.0836190638677055,8,0.40000152587890625,2.5700016021728445,2.500002861022949,0.9300022125244141,-6.129997253417962,1,-0.10436395712407665,-2.028577656675688,52.47999954223633,1.2750017881410485,52.61999893188477,-1.1600036621093586,52.7599983215332,-0.10436395712407665
12742,2023-08-30,54.40999984741211,54.43999862670898,53.63999938964844,53.93999862670898,1237000.0,0.010399282992740178,2.0188719986181227,0.37903389548942606,37.751014475546306,33.330870792527506,-0.8793815167161512,1.1389835479579489,2.148355961119549,0.3452192293484586,16.743901962809378,0.7999992370605398,-2.516133831908398,-0.6124998092651381,-4.690326526921666,3.46532690839139,-2.6514131680934057,1.4264135495631294,-2.470001220703132,98.80004882812528,61.21181227427445,2.038913358828265,8,-0.6949996948242188,2.010000228881829,2.4575014114379883,0.7350006103515625,-8.279998779296882,2,-0.11468483175824873,1.584609786729597,53.849998474121094,-2.028577656675688,52.47999954223633,1.2750017881410485,52.61999893188477,-0.11468483175824873
12743,2023-08-31,54.45000076293945,54.68999862670898,54.11000061035156,54.40999984741211,1387600.0,0.0007351758066445058,1.2307760024649308,0.08510810986299462,34.322042802185365,33.198501928795416,-1.1938585830363664,0.7748439660499429,2.118297291908121,0.34679777641023435,14.861128366187032,0.5799980163574148,-2.4851982917463644,-0.3414989471435561,-3.950390450065818,3.267392555778706,-2.145944698604687,1.4629468043175748,-2.4600021362304787,90.62507450587731,55.8914677348273,1.8044457514611307,8,-1.0250015258789062,1.969999313354485,3.137500762939453,0.9549999237060547,-8.510002136230476,3,-0.08576679372282281,2.0188719986181227,54.40999984741211,1.584609786729597,53.849998474121094,-2.028577656675688,52.47999954223633,-0.08576679372282281
12744,2023-09-01,54.93000030517578,55.58000183105469,54.34000015258789,54.68000030517578,1098000.0,0.008815418466679548,-1.6666694012157806,6.249856952126645,40.567071057769155,33.999804671713974,-1.8074996580580063,0.07086498229305249,1.6262981113433455,-0.09399748408772979,13.037734018377561,1.2400016784667969,-2.3987379870818444,0.28300056457519673,-3.0350277136904467,3.60102884284084,-1.376013574557625,1.9420147037080184,-2.83200167846681,81.15938022793091,48.04357599049929,1.6590141391328217,9,-1.1700000762939453,1.489999771118157,2.715001106262207,0.47500038146972656,-8.680000305175781,4,-0.10322231844423135,1.2307760024649308,54.45000076293945,2.0188719986181227,54.40999984741211,1.584609786729597,53.849998474121094,-0.10322231844423135
12745,2023-09-05,53.68999862670898,54.52000045776367,53.459999084472656,54.5099983215332,1281600.0,-0.022574215757831806,1.5238008737431994,-3.2799987792969034,40.17279009200583,34.63856082734945,-0.5203163384126341,1.0994565135168912,2.857052201022448,1.2045820506200258,11.889852156718513,1.470001220703125,-2.4260717309909836,-0.7870010375976619,-3.921321410945751,2.347319335750427,-2.3541612242717065,0.7801591490763826,-1.3830798077392643,44.08276310398863,8.711655651525923,1.567160186674045,9,0.07000160217285867,2.730001449584961,3.955002784729011,1.7150020599365305,-7.69999694824218,1,-0.09238217938797288,-1.6666694012157806,54.93000030517578,1.2307760024649308,54.45000076293945,2.0188719986181227,54.40999984741211,-0.09238217938797288
12746,2023-09-06,52.93000030517578,53.95000076293945,52.79999923706055,53.52999877929688,1595800.0,-0.01415530528911435,-1.6744202551409664,0.7317057285609305,41.2416965844082,36.56679422765988,0.34142957719060973,1.6826720863699265,3.5916887626064735,2.0030470701903837,11.661233347553827,1.1500015258789062,-2.372672029148468,-1.3799993515014677,-4.467645536715793,1.7076468337128574,-2.9238224441086302,0.16382374110569486,-0.4266965054809688,4.676293050808153,-31.86802577350652,1.5438230926071614,9,0.8299999237060547,3.489999771118157,4.822501182556152,2.4750003814697266,-9.080001831054688,2,-0.0691479279484194,1.5238008737431994,53.68999862670898,-1.6666694012157806,54.93000030517578,1.2307760024649308,54.45000076293945,-0.0691479279484194
12747,2023-09-07,51.290000915527344,52.5,51.18999862670898,52.1500015258789,1820600.0,-0.03098430720182843,-1.4716886070664925,1.4333379957529309,28.966212781309665,36.584072083349874,2.023326896155318,3.1743235929779203,5.1390344430937205,3.7001500285243196,12.088279692468081,1.740001678466804,-2.189199029768396,-2.8224987030029283,-6.155263271210579,0.5102658652047225,-4.488880987106754,-1.1561164188991029,4.290000915527344,2.2779548023876877,-32.54851368613963,1.6663822841038238,9,2.094999313354492,4.7549991607665945,6.739999771118164,4.114999771118164,-7.209999084472656,3,-0.0696042041547994,-1.6744202551409664,52.93000030517578,1.5238008737431994,53.68999862670898,-1.6666694012157806,54.93000030517578,-0.0696042041547994
12748,2023-09-08,52.09000015258789,52.18999862670898,50.81000137329102,51.2599983215332,2310000.0,0.015597567221301345,1.679609493052067,-0.9651177232483534,37.268988411381294,37.357475015815744,1.2497146193324653,2.107484696456467,4.281491747975672,2.943644803027908,12.258592266941504,1.3799972534179545,-1.9686210424655144,-1.7844995498657212,-4.970769215760299,1.4017701160288567,-3.3776343828130138,-0.1913647169184287,3.4022016143798837,26.834353384883613,-9.84255239715285,1.5931348329472894,9,1.105001449584961,3.7650012969970703,5.940000534057617,3.315000534057617,-7.099998474121094,4,-0.1144173366675747,-1.4716886070664925,51.290000915527344,-1.6744202551409664,52.93000030517578,1.5238008737431994,53.68999862670898,-0.1144173366675747
12749,2023-09-11,52.0099983215332,52.77999877929688,52.0,52.5,1330100.0,-0.0015358385644141936,-2.058828809286976,-0.5903621656402243,43.78767820141333,38.64055951758737,1.37911712931988,1.857420075505857,4.267661953596708,3.0556206321264483,11.926157160926463,0.7799987792968821,-1.594891157817024,-1.594501304626462,-4.4133139185334045,1.2243113092804805,-3.0039076115799332,-0.18509499767299076,3.2949154296874994,32.344939201319285,-7.910602320880322,1.4094063069534728,9,1.1850032806396484,3.230001449584961,6.507502555847168,3.8500022888183594,-6.439998626708984,0,-0.11670832322082814,1.679609493052067,52.09000015258789,-1.4716886070664925,51.290000915527344,-1.6744202551409664,52.93000030517578,-0.11670832322082814
12750,2023-09-12,51.88000106811523,52.16999816894531,51.61000061035156,52.0,1196900.0,-0.0024994665951403316,1.43479703113986,0.24489494048315594,46.00761779884483,38.89834580054043,1.58135001965028,1.698008395639036,4.284263436737248,3.2125300744968186,11.679676299768971,0.55999755859375,-1.3396583615191915,-1.4854986190795998,-4.008549857962727,1.0375526198035274,-2.7470242385211634,-0.22397299963803619,3.2451161879882875,34.076430025803504,-9.814746889087345,1.2615256194415636,9,1.3150005340576243,2.539999008178725,6.637499809265144,3.9799995422363352,-6.720001220703118,1,-0.10851967910955485,-2.058828809286976,52.0099983215332,1.679609493052067,52.09000015258789,-1.4716886070664925,51.290000915527344,-0.10851967910955485
12751,2023-09-13,50.88000106811523,51.61000061035156,50.7400016784668,51.2599983215332,1660500.0,-0.01927525018141507,-1.6363762470089125,3.1666719649043444,41.43835079560004,39.308049836101965,2.364392305406902,2.4594530581181218,5.146915804140669,4.243640500557156,12.271805627440349,1.1399993896484304,-1.1259044245497734,-2.2539987564086985,-4.798113787988449,0.29011627517105154,-3.5260562721985735,-0.9819412406188235,4.072511552675785,6.862724931886616,-39.93410756312589,1.2720575157898746,9,2.280000686645515,3.329999923706062,7.564999580383308,4.979999542236335,-5.720001220703118,2,-0.09610847655254529,1.43479703113986,51.88000106811523,-2.058828809286976,52.0099983215332,1.679609493052067,52.09000015258789,-0.09610847655254529
12752,2023-09-14,52.58000183105469,52.93999862670898,51.20000076293945,51.4900016784668,1990300.0,0.03341196397900226,-1.0838273017787348,-2.8684421868411536,49.107160089781644,40.95084064583489,0.42187180609467134,0.6402754482073618,3.3864523082662004,2.5772872002937675,13.063872116426445,2.05999755859375,-0.8927976701948097,-0.4574981689453139,-2.927178469431894,2.012182131541266,-1.6923383191886074,0.7773419812979796,2.11976013319687,83.63648658958682,32.44400501190813,1.2348401502432906,9,0.5799999237060547,1.6299991607666016,5.5824995040893555,3.279998779296875,-8.44000244140625,3,-0.16603277012016948,-1.6363762470089125,50.88000106811523,1.43479703113986,51.88000106811523,-2.058828809286976,52.0099983215332,-0.16603277012016948
12753,2023-09-15,51.68000030517578,52.59000015258789,51.52999877929688,52.41999816894531,2445100.0,-0.01711680286301076,-1.0384623849173014,-0.6788970276862989,45.66421303746671,41.51718975469017,0.9919406714169483,1.3146996815102412,4.227181611903305,3.5030105832385274,13.898742862692675,1.0600013732910085,-0.930964078252515,-1.171499633789061,-3.4445104006132325,1.1015111330351104,-2.308005017201147,-0.034994250376975344,2.782176041928693,42.72726957462613,-11.547025272884433,1.136505383412085,9,0.9500007629394531,2.530000686645508,6.295000076293945,4.180000305175781,-8.860000610351562,4,-0.14705879313549364,-1.0838273017787348,52.58000183105469,-1.6363762470089125,50.88000106811523,1.43479703113986,51.88000106811523,-0.14705879313549364
12754,2023-09-18,51.459999084472656,52.0,51.0,51.47000122070313,1342100.0,-0.004256989539551004,-1.1505369287185083,0.01351643933068295,45.329669082058956,42.09017630914052,0.7464566522932046,1.3594614516037424,4.345446582221314,3.7563377120334707,14.632048350084109,1.0,-0.9638572201356439,-1.2360008239746065,-3.4384240478618935,0.9664223999126804,-2.3372124359182465,-0.1347892120309666,2.778846782513554,32.727200216397776,-21.999954728417833,1.1012116119436421,9,0.8850021362304688,2.750001907348633,6.51500129699707,4.400001525878906,-5.489997863769524,0,-0.12572867316583558,-1.0384623849173014,51.68000030517578,-1.0838273017787348,52.58000183105469,-1.6363762470089125,50.88000106811523,-0.12572867316583558
12755,2023-09-19,50.54999923706055,51.4000015258789,50.47000122070313,51.33000183105469,2019400.0,-0.01768363512634985,1.021735434729427,77.9836003050552,34.22562943399174,41.310613292427576,1.3010234143978607,2.1853984033962277,5.1871385574306,4.7026937683804775,14.556335314794456,0.9899978637695241,-1.0066213336992575,-2.021500587463379,-4.415249026169633,0.37224785124287507,-3.218374806816506,-0.8246263681102519,3.478915978614502,3.2387894887216517,-44.058832033527395,1.1968742193531263,9,1.1550006866455078,3.5250015258789062,7.42500114440918,5.310001373291016,-5.090000152587891,1,-0.09851631290600016,-1.1505369287185083,51.459999084472656,-1.0384623849173014,51.68000030517578,-1.0838273017787348,52.58000183105469,-0.09851631290600016
12756,2023-09-20,51.959999084472656,52.47000122070313,50.54999923706055,50.81999969482422,2485800.0,0.02789317247661538,-1.2857162319880557,-1.4615328185139358,39.168875042202835,42.44424243252682,-0.29171831724712405,0.7716438895871676,3.718648736424825,3.3141466384408176,13.854340357082995,1.9200019836425852,-1.149568198517862,-0.584000778198245,-2.993310607491594,1.825309051095104,-1.7886556928449195,0.6206541364484295,1.7842030116046388,60.32386350473755,18.73373606468911,1.2046549146466754,9,-0.25499916076660156,2.115001678466797,6.01500129699707,3.9000015258789062,-4.959999084472656,2,-0.13086988754571804,1.021735434729427,50.54999923706055,-1.1505369287185083,51.459999084472656,-1.0384623849173014,51.68000030517578,-0.13086988754571804
12757,2023-09-21,50.4000015258789,51.72000122070313,50.31000137329102,51.5099983215332,1637900.0,-0.030023048230959914,-1.1860511880295364,-0.9736819210022682,34.21668019006293,42.105097074602554,1.2614067284731547,2.2932766549945924,5.183414570039794,4.879238817641088,13.16350504959472,1.6499977111816335,-1.254086354894234,-2.0449983596801857,-4.6383700385834175,0.548373319223046,-3.341684199131805,-0.7483125202285663,3.0822645001684634,3.947377226913766,-30.14139864404431,1.2966858394516165,9,1.2249984741211009,3.5949993133544993,7.574998855590827,5.459999084472663,-3.3400001525878764,3,-0.10396828412348769,-1.2857162319880557,51.959999084472656,1.021735434729427,50.54999923706055,-1.1505369287185083,51.459999084472656,-0.10396828412348769
12758,2023-09-22,49.540000915527344,50.88000106811523,49.47999954223633,50.5,2156300.0,-0.017063503657038015,-1.5925910227609752,0.8648665367603793,29.59878969263532,40.52855390696055,1.923977311376568,3.056376312398271,5.948154697684174,5.732199679491913,12.881019431005376,1.4000015258788991,-1.3562269170536325,-2.7439990997314467,-5.637471426227236,0.14947322676434283,-4.190735262979345,-1.2972629364835484,3.6250386452443877,2.00673376617577,-25.048609500233884,1.4467361632478966,9,1.6699981689453125,3.479999542236328,7.572498321533203,6.604999542236328,-1.6300010681152344,4,-0.1090028547857047,-1.1860511880295364,50.4000015258789,-1.2857162319880557,51.959999084472656,1.021735434729427,50.54999923706055,-0.1090028547857047
12759,2023-09-25,49.290000915527344,49.849998474121094,48.95000076293945,49.459999084472656,1324100.0,-0.005046427036331402,-1.1176454748633438,0.17708159486286945,31.996732220994062,38.971788842754904,1.9529431805307809,3.2086173252840666,6.100604221058553,5.993913010456666,12.774850097061691,0.8999977111816406,-1.1926686260858546,-2.8274991989135714,-6.008513800137699,0.3535154023105562,-4.418006499525639,-1.236991898301504,3.4328338430201413,9.659093987842802,-14.612747563074453,1.5905073006120642,9,1.654998779296875,2.9750003814697266,7.412498474121094,6.854999542236328,-1.1399993896484446,0,-0.13126397039008664,-1.5925910227609752,49.540000915527344,-1.1860511880295364,50.4000015258789,-1.2857162319880557,51.959999084472656,-0.13126397039008664
12760,2023-09-26,48.1500015258789,49.33000183105469,47.97999954223633,49.08000183105469,1341400.0,-0.023128410802875865,-1.1259807043048864,5.47064895431294,31.031748578722343,37.81549970754628,2.8029615218992845,4.224166728429516,7.137788638900389,7.140712357700515,12.775633908159401,1.3500022888183594,-1.2230907348408167,-3.7509986877441506,-7.385243735436397,-0.11675364005190403,-5.568121211590274,-1.9338761638980273,4.044636473283461,3.7862343004874206,-22.015680292883975,1.8171225238461233,9,2.309997558593757,3.6299991607666087,8.464998245239265,7.994998931884773,-0.6000022888183523,1,-0.04527518662702623,-1.1176454748633438,49.290000915527344,-1.5925910227609752,49.540000915527344,-1.1860511880295364,50.4000015258789,-0.04527518662702623
12761,2023-09-27,48.22999954223633,48.599998474121094,47.72000122070313,48.209999084472656,1394400.0,0.0016614333088740274,1.315787360273837,-0.021505861506025414,36.14129448883219,36.37484797410745,2.5787083397409134,3.9015807195373995,6.947015478766033,6.956278476956719,13.369610649765292,0.8799972534179616,-1.351584919463562,-3.390000724792479,-7.251693382760891,0.47169193317593283,-5.320847053776681,-1.4591543958082767,3.2902963038178683,12.7499580383299,-15.365496494098572,1.9308463289842042,9,1.9250011444091797,3.420001983642578,7.795000076293945,7.915000915527344,0.6100006103515625,2,-0.05743314294120838,-1.1259807043048864,48.1500015258789,-1.1176454748633438,49.290000915527344,-1.5925910227609752,49.540000915527344,-0.05743314294120838
12762,2023-09-28,48.16999816894531,48.56000137329102,47.63000106811523,48.02999877929688,2821800.0,-0.00124406746548833,1.0217270518380916,6.999809269501839,30.97086274755263,34.742253497450335,2.1762173270281266,3.6576573856926515,6.866825458121426,6.920973143001177,14.433874271157688,0.9300003051757955,-1.515963186286811,-3.1380020141601577,-7.058440205237062,0.7824361769167467,-5.098221109698606,-1.177782918621709,2.666244644545692,16.61529541015647,-11.180455944437202,1.9602190955384506,9,1.8800029754638672,3.4350032806396484,7.500001907348633,7.975002288818359,3.0500030517578196,3,-0.024288939452349778,1.315787360273837,48.22999954223633,-1.1259807043048864,48.1500015258789,-1.1176454748633438,49.290000915527344,-0.024288939452349778
12763,2023-09-29,49.77999877929688,50.349998474121094,49.5,49.81999969482422,3288100.0,0.03342330644698932,-1.8333354526149817,-0.2857220708446504,40.57481015993039,34.21393583943605,0.29989561085049843,1.7706346368253847,5.118589042829534,5.238430725198334,15.245685422696365,2.1800003051757812,-1.5251312238916697,-1.2945013046264577,-4.9760025392562355,2.38699993000332,-3.1352519219413466,0.5462493126884311,-2.149997711181655,79.04410888166184,49.68301150720208,1.8407506173148904,9,0.2700023651122976,1.8250026702880788,5.890001296997063,6.6950016021728445,0.7100028991699148,4,-0.054640367069215046,1.0217270518380916,48.16999816894531,1.315787360273837,48.22999954223633,-1.1259807043048864,48.1500015258789,-0.054640367069215046
12764,2023-10-02,49.2599983215332,50.36000061035156,49.0099983215332,49.7400016784668,1812500.0,-0.010445971685719369,-1.7550972744470654,11.999809269504325,39.2798588999189,34.77551689120573,0.5308300840009537,1.9437288405472941,5.486303059603173,5.692827160777021,16.149786616778286,1.3500022888183594,-1.7719123776463164,-1.5310016632080092,-4.814099764654202,1.7520964382381834,-3.172550713931109,0.11054738751509063,-1.6299972534179759,59.70686911114754,29.664038017191647,1.641549050723097,10,0.7900028228759766,2.345003128051758,6.355001449584961,7.160001754760735,0.8400001525878906,0,-0.02740557288104828,-1.8333354526149817,49.77999877929688,1.0217270518380916,48.16999816894531,1.315787360273837,48.22999954223633,-0.02740557288104828
12765,2023-10-03,48.72999954223633,49.91999816894531,48.63999938964844,48.63999938964844,1727800.0,-0.010759212288994235,-27.444369092527445,-0.18749900659620122,40.85105733668556,34.96242603503714,0.8666496834201922,2.1956567797839313,5.843111277997281,6.159860798795435,17.237871607918702,1.279998779296875,-1.9414837822085929,-1.8130004882812472,-4.918595865885692,1.2925948893231975,-3.3657981770834695,-0.2602027994790248,-0.9907984924316509,40.29299115632871,7.015732153318602,1.5527976888022221,10,0.9450016021728516,2.875001907348633,6.885000228881836,7.69000053405761,1.2600021362304688,1,-0.01190227830506585,-1.7550972744470654,49.2599983215332,-1.8333354526149817,49.77999877929688,1.0217270518380916,48.16999816894531,-0.01190227830506585
12766,2023-10-04,49.27000045776367,49.65999984741211,48.6500015258789,49.2400016784668,1776400.0,0.01108148821260091,1.4938305327405796,0.3333192048488959,34.37204284420082,34.97968855216358,-0.10622618953452445,1.4412948022272047,5.092004118722201,5.552050712625729,17.958900087408903,1.0099983215332102,-2.096708119959409,-1.0899995803832994,-4.030297103513597,1.850297942746998,-2.560148341948448,0.38014918118184937,-1.4259674255371166,60.07324778908224,31.796035324734433,1.4701487615651472,10,-0.014999389648444605,2.335000991821289,6.344999313354492,7.149999618530266,-0.6300010681152344,2,-0.03490970579912178,-27.444369092527445,48.72999954223633,-1.7550972744470654,49.2599983215332,-1.8333354526149817,49.77999877929688,-0.03490970579912178
12767,2023-10-05,47.72000122070313,49.29999923706055,47.25,49.04999923706055,1984300.0,-0.03145929008848425,1.2404387531971575,-44.33507121057962,32.384342361678236,35.289194404279456,1.1439331068466885,2.856583883481065,6.400473951770564,7.038749949619991,18.06505791367628,2.049999237060547,-2.0951214605014385,-2.461498832702631,-5.591417529296635,0.6684198638913728,-4.026458180999633,-0.8965394844056291,2.6399993896484304,15.112576477919145,-10.868489391533124,1.564959348297003,10,1.0849990844726491,3.6949996948242116,7.6149988174438406,8.699998855590806,1.0900001525878906,3,0.0234702201013115,1.4938305327405796,49.27000045776367,-27.444369092527445,48.72999954223633,-1.7550972744470654,49.2599983215332,0.0234702201013115
12768,2023-10-06,46.13000106811523,47.7599983215332,46.09000015258789,47.56999969482422,2956700.0,-0.03331936529578483,-1.1973653500109172,1.082707349183005,28.86598187640199,34.941333254880334,2.457822703044478,4.192113842375612,7.771589183573333,8.549653866745764,18.16690328462062,1.6699981689453125,-2.313232103115311,-3.7534990310669016,-7.233639664023961,-0.27335839810984197,-5.4935693475454315,-2.013428714588372,4.167799530029306,0.9367894903759878,-23.19163315208405,1.74007031647853,10,2.0949993133544993,4.704999923706062,8.93749904632569,10.289999008178711,2.4699974060058665,4,0.11034034326320619,1.2404387531971575,47.72000122070313,1.4938305327405796,49.27000045776367,-27.444369092527445,48.72999954223633,0.11034034326320619
12769,2023-10-09,45.93999862670898,46.11000061035156,45.13000106811523,45.93999862670898,2713500.0,-0.0041188475397104796,4.764635925053094,-0.0,30.613957750220436,34.89491205171346,2.372106249594374,4.115030475739175,7.7127745837779855,8.671745274237338,18.866544277742705,1.0,-2.3473290448187143,-3.6400014877319435,-7.387731011716127,0.10772803625224014,-5.513866249724032,-1.7661367257398553,4.18948995361329,16.910188911249673,-9.453299304408446,1.8738647619920912,10,1.8050022125244212,4.415002822875984,8.982501029968269,10.480001449584961,5.0,0,0.09904229838423428,-1.1973653500109172,46.13000106811523,1.2404387531971575,47.72000122070313,1.4938305327405796,49.27000045776367,0.09904229838423428
12770,2023-10-10,46.25,46.5099983215332,45.72000122070313,45.9900016784668,2114300.0,0.006747962180190248,1.0256466687207295,100.0,23.540321594154534,33.49480395230483,1.9715791539386345,3.5432832569999775,7.154362663480889,8.300694246950641,19.275517263299157,0.789997100830071,-2.240564872659334,-3.0485000610351562,-6.912778152597177,0.8157780305268645,-4.980639106816163,-1.1163610152541494,3.579519329589843,24.724044893862242,2.546586091364439,1.9321390457810088,10,1.4950008392333984,3.575000762939453,8.84000015258789,10.170000076293938,5.720001220703132,1,0.0832432102512668,4.764635925053094,45.93999862670898,-1.1973653500109172,46.13000106811523,1.2404387531971575,47.72000122070313,0.0832432102512668
12771,2023-10-11,45.9900016784668,47.86999893188477,45.59000015258789,47.20000076293945,2201100.0,-0.005621585330447654,-1.2686530906606512,-4.653872676320847,26.76502071955079,33.02748817141574,2.101403859907201,3.6028725087666658,7.177472576010018,8.502780376192462,18.88985795174297,2.279998779296882,-2.192225772460091,-3.0639984130859403,-7.120947641856915,0.9929508156850346,-5.092473027471428,-1.0355237987004529,3.5575465554345698,20.62352489159682,-3.7004674514034406,2.028474614385486,10,1.7549991607666016,3.549999237060547,9.099998474121094,10.429998397827141,5.879997253417976,2,0.0869754262668978,1.0256466687207295,46.25,4.764635925053094,45.93999862670898,-1.1973653500109172,46.13000106811523,0.0869754262668978
12772,2023-10-12,43.849998474121094,46.0099983215332,43.63999938964844,45.79999923706055,3236400.0,-0.04653192272762374,1.0,1.611572097832872,23.584028857093173,31.139623582211605,3.9830300255643465,5.328506922405154,9.08307414241657,10.579184372701313,19.77454388598747,2.3699989318847656,-2.095440136104898,-4.767501449584962,-9.096541031891078,-0.4384618672788463,-6.932021240738017,-2.602981658431908,5.432496929833107,4.9645179006717575,-21.266123119689844,2.1645197911530567,10,3.1500015258789062,4.440000534057617,11.240001678466797,12.570001602172844,8.510002136230469,3,0.10923605660680358,-1.2686530906606512,45.9900016784668,1.0256466687207295,46.25,4.764635925053094,45.93999862670898,0.10923605660680358
12773,2023-10-13,44.08000183105469,44.66999816894531,43.58000183105469,44.27999877929688,2352600.0,0.005245230671315326,1.224492020241339,0.10256249743241995,25.76746331683266,29.638246295202023,3.1954931030618,4.743119419938665,8.552355558530067,10.292021716887518,20.7152492874175,1.089996337890625,-2.115418644959014,-4.15749816894531,-8.684371241318615,0.36937490342799606,-6.4209347051319625,-1.8940616327586568,4.751093891755055,11.655019531441022,-15.983115433984013,2.2634365361866537,10,2.6699981689453125,4.179998397827148,10.634998321533203,11.96499824523925,8.879997253417969,4,0.10730488533927462,1.0,43.849998474121094,-1.2686530906606512,45.9900016784668,1.0256466687207295,46.25,0.10730488533927462
12774,2023-10-16,44.9900016784668,45.40999984741211,43.38000106811523,44.310001373291016,2151700.0,0.020644278802434357,1.6710569244437399,-3.4000534065765176,34.981000864108125,28.986017798248977,1.8060191112149226,3.5031595037065415,7.386312066722326,9.321271019087774,21.21822269987671,2.029998779296882,-2.0664165346774936,-2.9239984512329116,-7.405738146128002,1.5577412436621785,-5.164868298680453,-0.6831286037853701,3.3159846551674406,35.857491678178775,4.987352041041358,2.240869847447544,10,1.529998779296875,3.1699981689453054,9.53499984741211,10.864999771118164,8.759998321533203,0,0.08023997912812075,1.224492020241339,44.08000183105469,1.0,43.849998474121094,-1.2686530906606512,45.9900016784668,0.08023997912812075
12775,2023-10-17,45.56999969482422,45.9000015258789,44.41999816894531,44.560001373291016,1844900.0,0.012891709151347408,-1.294570434134603,1.4852909827328928,37.93104403202824,29.381462374674243,0.8164997498465425,2.6677182746340335,6.575264635950475,8.7003629021415,21.33765588742893,1.4800033569335866,-2.2473837482619814,-2.0950004577636747,-6.513008648255351,2.3230077327280014,-4.304004553009513,0.11400363748216336,2.1448684069477366,48.775048299697715,14.96787775441777,2.2090040952458367,10,0.7700004577636719,2.5900001525878835,8.647500991821289,10.285001754760742,8.020000457763672,1,0.11784066201112298,1.6710569244437399,44.9900016784668,1.224492020241339,44.08000183105469,1.0,43.849998474121094,0.11784066201112298
12776,2023-10-18,45.15999984741211,45.56999969482422,44.65999984741211,45.09000015258789,2317100.0,-0.008997143957819143,1.0449448797297993,0.06930674371612562,36.76342750854786,29.86802739099309,0.6506033018662905,2.6795401294606123,6.771122181953096,9.073040015375412,22.264767827445873,0.9099998474121094,-2.4032721287541463,-2.1650003433227525,-6.223267901783963,1.893267215138458,-4.194134122553358,-0.13586656409214726,2.034684210321039,67.68063263121566,30.389360546224125,2.029133779230606,10,0.4650001525878906,2.999999999999993,8.647500991821289,10.695001602172852,9.119998931884773,2,0.1507971965522774,-1.294570434134603,45.56999969482422,1.6710569244437399,44.9900016784668,1.224492020241339,44.08000183105469,0.1507971965522774
12777,2023-10-19,45.15999984741211,46.16999816894531,45.04999923706055,45.22000122070313,2344100.0,0.0,-6.999918257244452,-0.8571662125341615,26.33198711602418,29.586472417617774,0.2785734736573673,2.389347247390738,6.585769749557684,9.027035448783522,22.94956215577334,1.1199989318847656,-2.5751872162843554,-1.9030002593994126,-5.798720080250284,1.9927195614514588,-3.8508601698248484,0.04485965102602307,1.5769222515668915,63.799305697030775,30.476295759805453,1.9478599104254364,10,0.4650001525878906,2.999999999999993,8.525001525878906,10.660001754760742,8.99000167846679,3,0.14858279688096987,1.0449448797297993,45.15999984741211,-1.294570434134603,45.56999969482422,1.6710569244437399,44.9900016784668,0.14858279688096987
12778,2023-10-20,44.13999938964844,45.31999969482422,44.11999893188477,45.22000122070313,1633100.0,-0.02258636982307527,-1.1428532503184727,17.999618539002373,25.04875262074387,28.968116292120378,1.1025515846324652,3.145312149463642,7.352840765189605,10.023373956035186,23.365946731660518,1.200000762939446,-2.7710524976696433,-2.653000640869138,-6.574316363789009,1.2683150820507336,-4.6136585023290735,-0.6923427794092021,2.194092185626907,27.240111515065518,-2.63210317542055,1.9606578614599364,10,1.4850006103515625,3.845001220703125,9.545001983642578,11.680002212524414,9.569999694824219,4,0.1862256759031775,-6.999918257244452,45.15999984741211,1.0449448797297993,45.15999984741211,-1.294570434134603,45.56999969482422,0.1862256759031775
12779,2023-10-23,42.81999969482422,44.150001525878906,42.810001373291016,44.06999969482422,1944000.0,-0.029904841709938457,-1.110242038675726,1.1574054451178946,23.25793585996172,28.936740099432285,2.1606528310058906,4.169515914713799,8.381304368830172,11.32536779777216,23.728839803343398,1.3400001525878906,-2.8730226454793524,-3.6495002746582017,-7.76611815581078,0.4671176064943765,-5.707809215234491,-1.5911913340819126,3.3499984741210938,0.29756937703436526,-27.08924083640975,2.0583089405762904,10,2.520000457763672,4.820001602172852,10.600001335144043,13.000001907348633,12.0,0,0.23680521863418158,-1.1428532503184727,44.13999938964844,-6.999918257244452,45.15999984741211,1.0449448797297993,45.15999984741211,0.23680521863418158
12780,2023-10-24,45.97000122070313,46.06000137329102,43.29999923706055,43.41999816894531,3637200.0,0.07356379141356384,1.021977100665959,-2.040002441406256,37.92094644653888,30.176287402430965,-1.1546691803691473,0.8936375624235424,4.994537642881255,8.167990145641397,23.178254079125978,3.240001678466804,-2.707329729260181,-0.39049873352050213,-4.43456837878265,3.653570911741646,-2.4125335561515797,1.6315360891105755,-3.1599998474121165,94.047704197193,67.87101907832925,2.0220348226310754,10,-1.480001449584968,1.6700000762939382,7.307499885559075,9.85000038146972,9.319999694824212,1,0.16924077817498628,-1.110242038675726,42.81999969482422,-1.1428532503184727,44.13999938964844,-6.999918257244452,45.15999984741211,0.16924077817498628
12781,2023-10-25,45.459999084472656,46.38000106811523,45.40999984741211,45.56999969482422,3112500.0,-0.01109423803975862,-8.23814713896451,-0.04313744263001358,41.04595769377256,32.11650171761756,-0.8132791760318909,1.2495426387947361,5.294040382587269,8.62270798525968,22.405643732415932,0.9700012207031179,-2.5833749960051904,-0.7620008468627901,-4.725415101604099,3.201413407878519,-2.7437079742334447,1.2197062805078644,-2.6499977111816406,74.22963410959417,44.72620926398249,1.9817071273706561,10,-0.8649978637695312,2.180002212524414,7.430001258850098,10.22500228881836,10.880001068115234,2,0.1788385664726535,1.021977100665959,45.97000122070313,-1.110242038675726,42.81999969482422,-1.1428532503184727,44.13999938964844,0.1788385664726535
12782,2023-10-26,47.0,47.47000122070313,45.5,45.540000915527344,3368200.0,0.03387595570923252,-1.5584416227811695,-13.27264530448051,53.460613209766,35.193518372387935,-2.0779847858081624,-0.403282360934071,3.589332895263709,7.0407663233397315,21.325527868810823,2.010002136230476,-2.3754683606141214,0.8364999771118136,-3.039424138763273,4.7124240929869,-1.1014620808257334,2.7744620350493605,-4.047198638916015,89.91413656452923,54.450989713289175,1.937962057937545,10,-1.8599987030029297,0.2650012969970703,5.890000343322754,8.685001373291016,9.669998168945312,3,0.1548935910488698,-8.23814713896451,45.459999084472656,1.021977100665959,45.97000122070313,-1.110242038675726,42.81999969482422,0.1548935910488698
12783,2023-10-27,47.06000137329102,47.2400016784668,46.31999969482422,47.02000045776367,3928400.0,0.0012766249636386728,3.5999923706345727,0.027397904528001105,54.50161511207662,37.3624755110511,-1.8671724568143944,-0.7141206545883065,3.3332344255852746,6.9307637436125376,21.606790172815586,0.9200019836425781,-2.2230984696837197,1.032501220703132,-2.4832669874470525,4.548269428853317,-0.7253828833719567,2.790385324778221,-3.8361680206298914,91.2017197245232,51.18619041537732,1.757884104075092,10,-1.9200000762939524,-0.21500015258789773,5.7499990463256765,8.545000076293938,9.19999694824218,4,0.1506587323775943,-1.5584416227811695,47.0,-8.23814713896451,45.459999084472656,1.021977100665959,45.97000122070313,0.1506587323775943
12784,2023-10-30,47.90999984741211,48.27000045776367,47.099998474121094,47.5,3094000.0,0.01806201549759212,1.0707980136586288,10.249761586875922,56.3944488838196,39.41396493902791,-2.5249341589831715,-1.760716147174179,2.319730347823061,6.063141650856743,21.718940121859532,1.2099990844726491,-1.792755339853791,1.9499996185302706,-1.3496529896156275,5.249652226676169,0.3001733144573251,3.599825922603216,-4.431396422668456,92.75652873379714,48.7079559005701,1.6498263040729488,10,-2.3699989318847656,-1.3249988555908203,4.204999923706055,7.280000686645508,9.450000762939453,0,0.12106030589715888,3.5999923706345727,47.06000137329102,-1.5584416227811695,47.0,-8.23814713896451,45.459999084472656,0.12106030589715888
12785,2023-10-31,48.1500015258789,48.56000137329102,47.65999984741211,47.88000106811523,2687300.0,0.005009427660846777,-1.535205213756565,0.6585379469477759,58.33332597474116,41.810620324160496,-2.63787650806119,-2.1569876185184,1.9649647547665055,5.801304200348078,21.6887653725512,0.9000015258789134,-1.3713393224470707,2.219001197814933,-0.9870128691510942,5.42501526478096,0.6159941643319158,3.82200823129795,-4.288086338493642,86.98413813314819,38.32123342433661,1.6030070334830153,10,-2.4650001525878835,-1.56500053405761,3.4549989700317454,6.7749996185302805,9.059997558593757,1,0.13852539891115967,1.0707980136586288,47.90999984741211,3.5999923706345727,47.06000137329102,-1.5584416227811695,47.0,0.13852539891115967
12786,2023-11-01,47.54999923706055,48.63000106811523,46.95000076293945,48.459999084472656,4647500.0,-0.012461106330305616,1.687992285179813,-3.3703640910439536,66.19963944126424,46.24035947140939,-1.8586579232514353,-1.7839125941631977,2.457951048475607,6.385979017451966,21.506701922822273,1.6800003051757741,-1.1341735801621624,1.7049989700317383,-1.2022447899494253,4.612242730012902,0.25137709004115294,3.1586208500223236,-3.218275431084713,65.49516094238848,10.83771852237372,1.453621879990583,11,-1.8299980163574219,-0.9649982452392578,3.570000648498535,6.89000129699707,9.959999084472656,2,0.1627760631473203,-1.535205213756565,48.1500015258789,1.0707980136586288,47.90999984741211,3.5999923706345727,47.06000137329102,0.1627760631473203
12787,2023-11-02,48.84000015258789,50.63999938964844,47.56000137329102,48.13000106811523,3733200.0,0.027129357228715012,-2.3297303316108935,-0.7802189049721102,69.07049513702793,51.13166419544096,-2.873984909779587,-3.147054942323848,1.0779084643888979,5.076500009420798,20.936807962616488,3.0900001525878906,-0.9227587292758841,2.938999938964841,-0.1573133420571864,6.035313219986868,1.3908432984538308,4.487156579475851,-3.9924830751553273,58.33334805053061,-1.6907586780701251,1.5481566405110128,11,-2.114999771118164,-2.114999771118164,2.0625009536743164,5.470001220703125,8.740001678466797,3,0.15356265308288686,1.687992285179813,47.54999923706055,-1.535205213756565,48.1500015258789,1.0707980136586288,47.90999984741211,0.15356265308288686
12788,2023-11-03,51.22000122070313,51.56999969482422,48.58000183105469,49.29999923706055,3138400.0,0.04873057044798412,1.2824420478817502,2.7042316330148872,72.32973402962227,56.584086214292135,-4.631079898376875,-5.4031987964211226,-1.3785852375602374,2.674376194458361,19.954705722304844,2.9899978637695312,-0.5772104550368056,5.0645009994506935,1.1581521608519054,8.970849838049482,3.1113265801512995,7.017675418750088,-5.561536619560343,92.42427370046377,28.13111319737186,1.9531744192993954,11,-3.7850017547607493,-4.030000686645515,-0.3924999237060618,3.045000076293931,6.0,4,0.1064036864184863,-2.3297303316108935,48.84000015258789,1.687992285179813,47.54999923706055,-1.535205213756565,48.1500015258789,0.1064036864184863
12789,2023-11-06,50.4900016784668,51.25,50.25,51.20000076293945,1713900.0,-0.014252235939839597,1.4691432446688268,-0.3697908077811783,67.44680327241274,59.86473697272257,-3.0158195996231356,-4.548026400932358,-0.7306248107465549,3.3755480925508436,18.529667360675184,1.0,-0.11543986063318812,4.107001304626465,-0.2504303746688379,8.464432983921768,1.9282854649788135,6.285717144274116,-3.8856914623349823,76.62341415484207,9.939053659662306,2.178715839647653,11,-2.000001907348633,-3.3000011444091797,0.33749961853027344,3.7749996185302663,8.459999084472656,0,0.11427998517035554,1.2824420478817502,51.22000122070313,-2.3297303316108935,48.84000015258789,1.687992285179813,47.54999923706055,0.11427998517035554
12790,2023-11-07,50.099998474121094,50.81000137329102,49.86000061035156,50.25,1866700.0,-0.007724365050121085,-2.0158885861338405,0.2112700271864691,67.54259221981303,62.80880747561595,-2.2108632833898483,-4.063120445115217,-0.4243707726959798,3.7336840833280434,17.271640092843814,0.9500007629394602,0.487735030704215,3.52449817657471,-1.1377017300475245,8.186698083196944,1.1933982232635927,5.855598129885827,-2.701177941398491,68.18178440349928,1.5563827687108898,2.3310999533111154,11,-1.5649986267089844,-2.9099979400634766,0.7275028228759766,4.1650028228759695,9.040000915527344,1,0.14491022669353137,1.4691432446688268,50.4900016784668,1.2824420478817502,51.22000122070313,-2.3297303316108935,48.84000015258789,0.14491022669353137
12791,2023-11-08,49.9900016784668,50.27000045776367,49.66999816894531,50.2400016784668,1485300.0,-0.0021955448903080432,2.871012994683993,1.6666497126290627,67.01902185747397,64.31529732536129,-1.554144584431235,-3.8346955003123497,-0.4452939595702077,3.7479399731283536,16.952192248467888,0.6000022888183594,1.2964386375777863,3.21450138092041,-1.6793728544795528,8.108375616320373,0.7675642632204287,5.661438498620392,-1.9237924798079362,60.598536715763004,-6.120616257542139,2.4469371176999832,11,-1.0450019836425781,-2.8000011444091797,0.6499996185302734,4.274999618530266,8.439998626708984,2,0.14442882903754484,-2.0158885861338405,50.099998474121094,1.4691432446688268,50.4900016784668,1.2824420478817502,51.22000122070313,0.14442882903754484
12792,2023-11-09,48.63999938964844,50.5,48.47000122070313,50.36000061035156,2008100.0,-0.027005445959004115,1.029998779296868,6.8800048828125,65.49585506684383,65.53687954255764,0.05917953425139899,-2.221327357816911,0.7373486356558061,5.032179354324498,15.512476097663392,2.029998779296868,1.7266468603787075,1.6249990463256836,-3.132999524693105,6.382997617344472,-0.7540002391837106,4.003998331835078,2.9300003051757812,5.483814600699227,-63.49331284254446,2.3789992855093933,11,0.6200008392333984,-1.4499988555908203,1.7900018692016602,5.625001907348626,8.819999694824219,3,0.18236017769713375,2.871012994683993,49.9900016784668,-2.0158885861338405,50.099998474121094,1.4691432446688268,50.4900016784668,0.18236017769713375
12793,2023-11-10,48.81000137329102,48.91999816894531,48.04999923706055,48.63999938964844,1519400.0,0.0034951066154569332,3.4615836063970264,-0.09883829243626324,72.40088003289138,67.31537189245451,0.18273731249414737,-2.1278990001855576,0.39722225562949376,4.804878597322471,13.883072285458436,0.8699989318847656,2.1705599369798207,1.5585010528564496,-3.053206749448144,6.170208855161043,-0.7473528482958471,3.8643549540087463,2.6979983520507744,23.75006109474655,-51.687413333752424,2.3058539011522976,11,0.4499988555908132,-1.6200008392334055,1.2999992370605398,5.26499938964843,8.579998016357415,4,0.17967630016422476,1.029998779296868,48.63999938964844,2.871012994683993,49.9900016784668,-2.0158885861338405,50.099998474121094,0.17967630016422476
12794,2023-11-13,48.599998474121094,49.16999816894531,48.349998474121094,48.68999862670898,1296500.0,-0.004302456325781745,-1.7796592635696504,-0.5294064849096186,62.60782995619134,67.7903167792823,0.5597759343938762,-1.7218578288708812,0.41567872249133586,4.942048161318077,12.758290424498536,0.8199996948242188,2.3286038028673985,1.1679983139038086,-3.352708416485065,5.688705044292682,-1.0923550512906246,3.428351679098242,2.7696812316894537,19.927493165339307,-50.9600964505857,2.2603533651944354,11,0.6600017547607422,-1.4099979400634766,0.9300022125244141,4.895002365112305,7.100002288818359,0,0.17736631722678098,3.4615836063970264,48.81000137329102,1.029998779296868,48.63999938964844,2.871012994683993,49.9900016784668,0.17736631722678098
12795,2023-11-14,50.93999862670898,51.0,48.959999084472656,49.56000137329102,1500100.0,0.0481481527995089,1.720001220703125,-15.333276819396636,72.34907615042084,68.47358752474413,-1.5006533034697682,-3.83557555621838,-2.0526510524075334,2.550704455903137,12.256333126097806,2.4000015258789062,2.5450347130907716,3.2394985198974524,-1.4502868518436571,7.929283891638562,0.8946058340268976,5.584391205768007,0.29689386035156673,97.96605566870309,26.36516549655684,2.3448926858705557,11,-1.37499809265136,-3.74999809265136,-1.8899974822997976,2.075002670288086,5.790000915527351,1,0.15724386242976163,-1.7796592635696504,48.599998474121094,3.4615836063970264,48.81000137329102,1.029998779296868,48.63999938964844,0.15724386242976163
12796,2023-11-15,51.97000122070313,52.11000061035156,51.1500015258789,51.1500015258789,1796900.0,0.020219917977267077,-1.341462053052201,0.594203860039048,71.14891390028427,68.70452294288373,-2.053713515943933,-4.563188008132016,-3.177159661470469,1.4713137427290022,11.902745914185807,1.1700019836425852,2.7135547390700197,3.9290010452270607,-0.9684226537576492,8.82642474421177,1.4802891957347057,6.377712894719416,-3.9200019836425852,96.55174033759137,26.140966458227183,2.4487118494923545,11,-1.8900012969970774,-4.510000228881843,-3.1850004196167063,1.045000076293931,5.229999542236321,2,0.13796417164772,1.720001220703125,50.93999862670898,-1.7796592635696504,48.599998474121094,3.4615836063970264,48.81000137329102,0.13796417164772
12797,2023-11-16,51.86999893188477,52.31999969482422,51.61999893188477,51.709999084472656,2100700.0,-0.0019242310269279583,-3.1176496987513787,0.1951218377543573,70.39860457983058,68.48995300401799,-1.6524823111616413,-4.147351476846119,-3.1219037614332663,1.4972136331960613,11.99683011650167,0.700000762939446,2.8523331449802356,3.4934988021850657,-1.4914779736809791,8.47847557805111,1.0010104142520433,5.985987190118088,-3.738799667358407,89.46134157617574,20.784884149826965,2.4924883879330233,11,-1.68499946594239,-4.3049983978271555,-3.2274980545044016,1.1450023651122905,5.74000167846679,3,0.12647005028678615,-1.341462053052201,51.97000122070313,1.720001220703125,50.93999862670898,-1.7796592635696504,48.599998474121094,0.12647005028678615
12798,2023-11-17,52.36000061035156,52.5,51.790000915527344,52.209999084472656,2168100.0,0.00944672621085374,2.302318979436135,0.9375104308227417,69.46628704430212,68.71434008978348,-2.194549559957956,-4.2055783617768085,-3.6776708522539536,0.9489382867871825,11.651423924424448,0.7099990844726562,2.9765707615919013,3.572500419616702,-1.2958589813600412,8.440859820593445,1.1383207191283304,6.006680120105074,-4.061249328613286,96.62652197172896,29.715617524605108,2.4341797004883703,11,-2.085000991821289,-4.704999923706055,-4.715001106262207,-0.09000015258789062,5.549999237060547,4,0.09740256712511997,-3.1176496987513787,51.86999893188477,-1.341462053052201,51.97000122070313,1.720001220703125,50.93999862670898,0.09740256712511997
12799,2023-11-20,52.959999084472656,53.43999862670898,51.6500015258789,52.2599983215332,1938200.0,0.011459099830538833,1.1566232112860082,4.666624281572656,70.39860457983059,69.0316747964521,-2.6902404413584975,-4.2235044767223755,-4.335239551658091,0.2766383621307753,10.83467400064942,1.7899971008300781,2.9747612589976526,3.665498924255374,-0.6688702325284481,7.999868081039196,1.498314345863463,5.832683502647285,-4.409172879638675,89.28572340887527,23.88477852896831,2.167184578391912,11,-2.2150001525878906,-4.834999084472656,-5.454998970031738,-0.7199974060058594,4.990001678466797,0,0.08364804346219512,2.302318979436135,52.36000061035156,-3.1176496987513787,51.86999893188477,-1.341462053052201,51.97000122070313,0.08364804346219512
12800,2023-11-21,53.75,54.15999984741211,52.91999816894531,52.91999816894531,2948700.0,0.014916935974021994,-1.9879492600422832,1.1857156091792416,75.87643198240778,70.01583147700029,-3.249790200134562,-4.638585120635923,-5.170626944942228,-0.5897877801146478,11.357995287555104,1.2400016784667969,2.7271640002351063,4.066499900817874,-0.40586806993811564,8.538867871573864,1.8303159154398827,6.302683886195865,-4.808040001416018,86.37873501526516,20.122644654347738,2.236183985377994,11,-2.645000457763672,-5.2649993896484375,-6.409999847412109,-1.6099987030029368,3.770000457763672,1,0.03627908396166424,1.1566232112860082,52.959999084472656,2.302318979436135,52.36000061035156,-3.1176496987513787,51.86999893188477,0.03627908396166424
12801,2023-11-22,53.59000015258789,53.97000122070313,53.22999954223633,53.75,1191100.0,-0.00297674134720205,1.4666628519839182,-0.19277047522750254,71.8893732161478,70.72622238247851,-2.8222138211527295,-4.04570182564693,-5.026570637245825,-0.5128692727554665,12.104104645399131,0.740001678466804,2.609263750572154,3.5,-0.8317139792439576,7.831713979243958,1.3341430103780212,5.665856989621979,-4.126236169121093,77.55907522159772,9.875295355127022,2.165856989621979,11,-2.4850006103515625,-5.104999542236328,-6.340000152587891,-2.065000534057617,3.3899993896484375,2,0.058593009529909645,-1.9879492600422832,53.75,1.1566232112860082,52.959999084472656,2.302318979436135,52.36000061035156,0.058593009529909645
12802,2023-11-24,54.27999877929688,54.6500015258789,53.68999862670898,53.75,573900.0,0.012875510818144198,-1.9538481401926653,-3.312495529647423,66.70302285234052,70.0931271401951,-2.936889626345973,-4.387274739502672,-5.779628171058469,-1.2530814829681631,13.622456526049165,1.0600013732910085,2.542619199034057,3.8259986877441463,-0.634019294940849,8.286016670429142,1.5959896964016522,6.05600767908664,-4.346611209435551,87.66657511393277,22.15755600072896,2.230008991342496,11,-2.779998779296882,-5.549997329711921,-7.387498855590827,-3.5749988555908274,1.5699996948242116,4,0.053795174084570796,1.4666628519839182,53.59000015258789,-1.9879492600422832,53.75,1.1566232112860082,52.959999084472656,0.053795174084570796
12803,2023-11-27,54.1500015258789,54.36000061035156,53.56999969482422,53.86999893188477,1589500.0,-0.0023949383998064233,1.2571430128446166,0.5283079979270693,71.37848129753034,71.06764395589943,-2.2012380330270176,-3.898769931152003,-5.686486364068152,-1.1681766351050342,15.18735939880284,0.7900009155273438,2.4995229282436213,3.341501426696773,-1.1097232687088479,7.792726122102394,1.115889078993959,5.567113774399587,-3.65062028129546,83.33333333333334,18.43583028707043,2.225612347702811,11,-2.345001220703118,-5.420000076293938,-7.2575016021728445,-3.6200008392333913,2.5,0,0.06389656485640338,-1.9538481401926653,54.27999877929688,1.4666628519839182,53.59000015258789,-1.9879492600422832,53.75,0.06389656485640338
12804,2023-11-28,53.709999084472656,54.40999984741211,53.68999862670898,54.40999984741211,1456100.0,-0.00812562195766442,1.0571441027569535,-2.4999795643112397,70.96397883620381,70.91374425431975,-1.0729903934894836,-3.1641968443006547,-5.282119733373108,-0.7954435696413853,16.590807598952,0.7200012207031321,2.5880843073822604,2.611499023437503,-1.8001852048324167,7.023183251707422,0.40565690930254306,4.817341137572463,-2.7125434061337614,45.664704196159036,-18.040033642423936,2.205842114134958,11,-0.8099975585937571,-4.979997634887695,-6.904998779296875,-3.1799983978271484,3.6800003051757812,1,0.07819774407990376,1.2571430128446166,54.1500015258789,-1.9538481401926653,54.27999877929688,1.4666628519839182,53.59000015258789,0.07819774407990376
12805,2023-11-29,54.81999969482422,54.97999954223633,53.790000915527344,53.9000015258789,2148300.0,0.020666554259399783,-1.0877180067192247,-1.3142816660399772,75.13003099784964,71.3560905984937,-1.7597944407423611,-3.9514707261624267,-6.386256080302843,-1.9441088609816504,18.00008241759563,1.2700004577636719,2.627804021417724,3.3879997253417997,-1.0930838219860064,7.869083272669606,1.147457951677893,5.628541499005706,-3.3842385147805203,90.85715157645089,25.654092836578883,2.240541773663903,11,-1.5200004577636719,-5.680000305175781,-8.329998970031738,-4.57499885559082,2.3499984741210938,2,0.05709597018496071,1.0571441027569535,53.709999084472656,1.2571430128446166,54.1500015258789,-1.9538481401926653,54.27999877929688,0.05709597018496071
12806,2023-11-30,55.290000915527344,55.540000915527344,54.47999954223633,54.81000137329102,2378500.0,0.008573535631513307,1.1632691192327005,0.5217396712719435,88.08701693671007,73.32146974925807,-1.9102065028476147,-4.017877810165629,-6.890266137758331,-2.4529890013408107,19.997183092526004,1.0600013732910156,2.9408765237548877,3.471000862121585,-0.9347222499263168,7.8767239741694866,1.2681393060976305,5.673862418145539,-3.3580463647766763,87.30965253357707,13.951361825826552,2.202861556023952,11,-1.6949996948242188,-4.815000534057617,-9.225000381469727,-5.045000076293945,1.779998779296875,3,0.0403327817925585,-1.0877180067192247,54.81999969482422,1.0571441027569535,53.709999084472656,1.2571430128446166,54.1500015258789,0.0403327817925585
12807,2023-12-01,56.34000015258789,56.4900016784668,55.0099983215332,55.13999938964844,1784800.0,0.018990761795514288,-1.0273978329427196,2.5000039736468116,89.1778997033191,75.51164893359329,-2.5249842605692976,-4.719139176502367,-7.912483239031921,-3.5447784451168403,21.19943190373389,1.4800033569335938,2.9627614724797056,4.146000099182132,-0.46410055396938077,8.756100752333644,1.840949772606372,6.451050425757892,-3.830758183472952,94.86296493224344,14.600449118189943,2.3050503265757576,12,-2.269998550415039,-5.344999313354492,-10.222498893737793,-6.094999313354492,0.9599990844726562,4,0.011359591549788828,1.1632691192327005,55.290000915527344,-1.0877180067192247,54.81999969482422,1.0571441027569535,53.709999084472656,0.011359591549788828
12808,2023-12-04,56.66999816894531,57.209999084472656,55.93999862670898,56.13999938964844,2430500.0,0.005857259770388312,-1.73118288391016,0.4416653686107835,91.46966552212714,77.8528779271818,-2.4354261683866127,-4.869567530394889,-8.18256707454271,-3.9091641802831703,22.14281030177723,1.270000457763679,2.9680989268207796,4.20349826812744,-0.7923451667020203,9.1993417029569,1.7055765507127063,6.701419985542174,-3.4442194521470384,84.65906689482601,-3.101771499455893,2.497921717414732,12,-1.6049995422363281,-4.904998779296875,-10.467496871948242,-6.424997329711914,-0.029998779296875,0,-0.01446973215668057,-1.0273978329427196,56.34000015258789,1.1632691192327005,55.290000915527344,-1.0877180067192247,54.81999969482422,-0.01446973215668057
12809,2023-12-05,56.2599983215332,56.65999984741211,55.58000183105469,56.5,2291100.0,-0.007234866078340341,2.8571263138534477,-0.45283439857200436,84.10254880365267,78.76689090732012,-1.6853237595773578,-4.221572187881293,-7.708122499438701,-3.5350078905698297,23.01519572776333,1.089996337890625,3.0007856581458157,3.5049985885620103,-1.6733386207273782,8.683335797851399,0.9158299839173196,6.094167193206701,-2.237375531200051,72.22218504191707,-13.659201649916326,2.589168604644693,12,-1.039999008178711,-4.179998397827148,-10.267497062683105,-6.014997482299805,0.10000228881835938,1,0.006932158122664234,-1.73118288391016,56.66999816894531,-1.0273978329427196,56.34000015258789,1.1632691192327005,55.290000915527344,0.006932158122664234
12810,2023-12-06,57.36000061035156,57.6500015258789,56.4900016784668,56.4900016784668,2354700.0,0.01955212089647973,-1.6666695898099062,-3.6249701978860367,84.24394859321568,80.13962150477211,-2.480216875280739,-5.006470144764897,-8.69281801680608,-4.65987139119558,24.31874663126848,1.390003204345696,3.0678235107705163,4.2420007705688505,-1.1654737260020198,9.64947526713972,1.5382635222834153,6.945738018854286,-2.6999025611905125,90.85171185936913,6.058978265329344,2.7037372482854365,12,-1.75,-5.059999465942383,-11.297499656677246,-7.674999237060547,-1.8800010681152344,2,0.0005229912653010871,2.8571263138534477,56.2599983215332,-1.73118288391016,56.66999816894531,-1.0273978329427196,56.34000015258789,0.0005229912653010871
12811,2023-12-07,57.209999084472656,57.61000061035156,56.349998474121094,57.459999084472656,2495400.0,-0.0026150893354739413,3.581800527118879,-0.287356674632232,83.71211373189517,82.02952049138929,-1.9698703790300058,-4.519550379770536,-8.4294543442101,-4.5392088112252225,25.772459684606996,1.2600021362304688,3.0851381208857447,3.730999374389647,-1.7605707058001627,9.222569454579457,0.9852143342947386,6.476784414484555,-1.9519203399680336,83.33326108536697,-0.8330306018697513,2.7457850400949053,12,-1.5999984741210938,-4.909997940063477,-11.074997901916504,-8.014997482299805,-2.579998016357429,3,-0.0006991944794174643,-1.6666695898099062,57.36000061035156,2.8571263138534477,56.2599983215332,-1.73118288391016,56.66999816894531,-0.0006991944794174643
12812,2023-12-08,57.5099983215332,57.68999862670898,57.0,57.040000915527344,2048800.0,0.005243825237920108,-1.5090893958204474,-1.8799896240234375,83.31175948356984,83.35544028983813,-1.9707570901490712,-4.3436614086937055,-8.608333815778003,-4.8801934251190815,28.085319572103206,0.6899986267089773,2.9791230002121765,3.587498664855957,-1.6869991839003546,8.861996513612269,0.9502497404778012,6.224747589234113,-1.7735350207537266,91.4691668941631,8.512227771451165,2.6372489243781567,12,-1.8199996948242259,-4.884998321533203,-11.357497215270996,-8.314996719360352,-2.6599998474121094,4,-0.007650819675719567,3.581800527118879,57.209999084472656,-1.6666695898099062,57.36000061035156,2.8571263138534477,56.2599983215332,-0.007650819675719567
12813,2023-12-11,57.58000183105469,57.77000045776367,57.0,57.349998474121094,1257600.0,0.0012172406810047054,1.524589138754784,0.48937154544790473,82.08333200878646,84.59092397568064,-1.6796851460553768,-3.9241435665269435,-8.605809958369647,-4.998057214944993,30.787194863354717,0.7700004577636719,2.9907147808377843,3.2190021514892564,-1.7129686075915984,8.150972910570111,0.753016771948829,5.684987531029684,-1.4528314650893108,91.32425818026633,8.789152548058965,2.4659853795404274,12,-1.8000011444091797,-4.670001983642578,-10.855001449584961,-8.385000228881836,-2.0500030517578054,0,-0.004862844478812245,-1.5090893958204474,57.5099983215332,3.581800527118879,57.209999084472656,-1.6666695898099062,57.36000061035156,-0.004862844478812245
12814,2023-12-12,57.22000122070313,57.52999877929688,56.38000106811523,57.52999877929688,1739000.0,-0.006252181293912251,6.419398503642541,-1.347795800577172,75.62776241381722,84.6462274663437,-0.8598533274701836,-3.0411644369164677,-8.159206128712391,-4.691050899262301,33.25995858340325,1.2000007629394602,3.063527600063125,2.428001403808601,-1.8470209477632054,6.703023755380407,0.29049022802269775,4.565512579594504,0.5499992370605398,61.2677134682808,-19.92274900673516,2.137511175785902,12,-1.095001220703132,-4.310001373291023,-9.907501220703132,-8.02499961853028,-0.8700027465820384,1,-0.010136347757448871,1.524589138754784,57.58000183105469,-1.5090893958204474,57.5099983215332,3.581800527118879,57.209999084472656,-0.010136347757448871
12815,2023-12-13,58.95000076293945,59.290000915527344,56.81999969482422,56.959999084472656,1741000.0,0.03023417520673477,-1.1762120904032656,-6.419410809214412,82.13428093905543,83.9848123554932,-2.1706726894861177,-4.364053555629198,-9.76362807620798,-6.470271065057737,35.147362594916345,2.470001220703125,3.170708528475437,3.7575008392334013,-0.4988425010080917,8.013844179474894,1.6293291691126512,5.885672509354151,-2.569999694824226,88.43537856297618,6.505265124748149,2.1281716701207474,12,-1.8000011444091797,-5.280000686645508,-11.110000610351562,-9.754999160766602,-2.220001220703125,2,-0.04393554061183602,6.419398503642541,57.22000122070313,1.524589138754784,57.58000183105469,-1.5090893958204474,57.5099983215332,-0.04393554061183602
12816,2023-12-14,59.13999938964844,60.7599983215332,59.02000045776367,59.75,2870200.0,0.0032230470610685735,-3.094119970200429,-0.30653271148069555,80.99488616735027,83.07558862927442,-1.9636117497459509,-4.204941668167166,-9.840660676473469,-6.72900376066211,36.799851636575454,1.80999755859375,3.346659370213594,3.5889995574951143,-0.7318431709358748,7.9098422859261035,1.4285781932796198,5.749420921710609,-2.7599983215332102,63.01369982320006,-17.43934703088925,2.1604213642154946,12,-0.9699993133544922,-4.7350006103515625,-11.277499198913574,-9.944997787475586,-3.2700004577636648,3,-0.06188704574205217,-1.1762120904032656,58.95000076293945,6.419398503642541,57.22000122070313,1.524589138754784,57.58000183105469,-0.06188704574205217
12817,2023-12-15,58.43000030517578,59.66999816894531,58.22000122070313,58.97999954223633,4433400.0,-0.012005395532637242,-1.9896924244629224,0.9016371913850464,75.41565220858145,81.29180937221379,-1.0347877217952828,-3.1392353339141224,-8.973647949092623,-6.096556944147814,38.18928930900187,1.4499969482421804,3.3724155285394914,2.5510004043579073,-1.585313340823177,6.687314149538992,0.48284353176736516,4.6191572769484495,-1.8747993469238367,46.80366489866669,-31.910074208575104,2.0681568725905435,12,-0.26000022888183594,-4.025001525878906,-10.362500190734863,-9.23499870300293,-1.5600013732910085,4,-0.06503507131975739,-3.094119970200429,59.13999938964844,-1.1762120904032656,58.95000076293945,6.419398503642541,57.22000122070313,-0.06503507131975739
12818,2023-12-18,57.459999084472656,58.86999893188477,57.2599983215332,58.5099983215332,3236600.0,-0.016601081903763082,-1.2206893285873361,1.9090921701496057,70.94970995528925,79.83038283350675,0.06600056729134707,-1.8630860211445253,-7.803409003764642,-5.1877027995763285,39.284754258749174,1.6100006103515696,3.2406411155958352,1.3259992599487305,-2.5151597574050584,5.167158277302519,-0.594580248728164,3.246578768625625,-0.7366062316894642,24.657504420000294,-55.831016697422314,1.9205795086768962,12,1.0949993133544922,-3.0550003051757812,-9.23499870300293,-8.264997482299805,-0.21999740600585938,0,-0.04542291423490219,-1.9896924244629224,58.43000030517578,-3.094119970200429,59.13999938964844,-1.1762120904032656,58.95000076293945,-0.04542291423490219
12819,2023-12-19,57.38999938964844,58.11999893188477,57.099998474121094,57.84000015258789,2361500.0,-0.0012182334831107866,1.0198062432723214,0.4285724665850442,66.24524971546522,77.8305274026456,0.3499484274573774,-1.5222306155473149,-7.523731235057795,-5.191374369459396,39.984015114379964,1.020000457763679,2.976591324848073,1.0344995498657212,-2.5374937432381017,4.606492842969544,-0.7514970966861867,2.820496196417629,-0.5051423181152472,14.467002373052349,-62.03685516190852,1.785996646551911,12,1.164999008178711,-2.835000991821289,-9.164999008178711,-8.194997787475586,-0.3899993896484375,1,-0.03240983847591827,-1.2206893285873361,57.459999084472656,-1.9896924244629224,58.43000030517578,-3.094119970200429,59.13999938964844,-0.03240983847591827
12820,2023-12-20,55.70000076293945,57.209999084472656,55.61000061035156,57.209999084472656,2998400.0,-0.029447615345572054,1.1192056326215083,3.3555461365659305,52.24534391810728,74.33421964555802,1.9888633981469042,0.33871364963857786,-5.649363158310905,-3.5846641414058737,40.02432622433179,1.779998779296875,2.6052536209204575,-0.7529991149902315,-4.126481491415966,2.6204832614355027,-2.439740303203095,0.933742073222632,5.05999755859375,1.7475765550824012,-70.35777932420552,1.686741188212866,12,2.4849987030029297,-0.8400020599365234,-7.475000381469727,-6.504999160766602,0.8400001525878906,2,0.011669617635160279,1.0198062432723214,57.38999938964844,-1.2206893285873361,57.459999084472656,-1.9896924244629224,58.43000030517578,0.011669617635160279
12821,2023-12-21,56.72999954223633,56.79999923706055,55.7599983215332,56.099998474121094,1337400.0,0.01849189883642155,1.7012994733739244,-0.4172197141752792,52.140501446318716,70.87074653030793,0.9874580982694994,-0.46797609504026383,-6.470840707723106,-4.683067577420957,40.06681579675567,1.0999984741210938,2.453248058949619,0.11999969482421591,-2.9730758470794356,3.2130752367278674,-1.4265380761276134,1.6665374657760452,3.926998825073241,27.58619717674649,-39.9203491747367,1.546537770951826,12,1.4549999237060547,-0.7749996185302734,-8.352499008178711,-7.534997940063477,-1.279998779296875,3,0.0,1.1192056326215083,55.70000076293945,1.0198062432723214,57.38999938964844,-1.2206893285873361,57.459999084472656,0.0
12822,2023-12-22,57.20000076293945,57.61999893188477,56.81000137329102,56.81000137329102,1014700.0,0.008284879684393509,-3.1538401345907063,0.6190456006926881,52.8648777049801,67.62425160766279,0.5239592762094887,-0.7462629105394001,-6.653570732793057,-5.203467729535461,39.97617500927399,0.8899993896484446,2.222002102114658,0.44400081634521626,-2.455606343483417,3.3436079761738497,-1.0058027635691005,1.893804396259533,3.356057649230955,48.77303592721169,-15.879597121891884,1.4498035799143172,12,0.9849987030029297,-1.0100021362304688,-8.430000305175781,-8.53499984741211,2.2099990844726562,4,-0.02325177995305905,1.7012994733739244,56.72999954223633,1.1192056326215083,55.70000076293945,1.0198062432723214,57.38999938964844,-0.02325177995305905
12823,2023-12-26,57.61000061035156,57.91999816894531,56.95000076293945,56.9900016784668,686200.0,0.007167829404606474,-1.7714181394106845,1.589743338941302,57.29730665988133,65.5875343016699,0.13260733825288185,-0.9315169284152347,-6.7730270708501195,-5.693768631001618,40.03253480106015,0.9699974060058594,2.007910298240084,0.6810007095336914,-1.965792292056463,3.327793711123846,-0.6423957912613858,2.0043972103287686,2.84713664578247,79.68132818424826,15.325819429665927,1.3233965007950776,12,0.5749988555908203,-1.4050006866455078,-8.735000610351562,-9.229999542236328,1.8699989318847656,1,-0.012845021187759209,-3.1538401345907063,57.20000076293945,1.7012994733739244,56.72999954223633,1.1192056326215083,55.70000076293945,-0.012845021187759209
12824,2023-12-27,57.90999984741211,57.97000122070313,57.40999984741211,57.61000061035156,803600.0,0.005207415967404927,1.6666606116201832,0.48387057079044354,53.25443306154935,62.37866231528034,-0.06618238007290955,-0.949405909545888,-6.802342906724135,-6.0531807374456434,40.07890683362142,0.5600013732910227,1.7839037891274216,0.7709999084472656,-1.4292193144662306,2.971219131360762,-0.32910970300948605,1.8711095199040173,2.450194675806273,97.45756958587887,34.94778955160292,1.1001096114567497,12,0.27499961853027344,-1.7049999237060547,-8.944999694824219,-10.03499984741211,0.5600013732910227,2,-0.011569645496644854,-1.7714181394106845,57.61000061035156,-3.1538401345907063,57.20000076293945,1.7012994733739244,56.72999954223633,-0.011569645496644854
12825,2023-12-28,57.95000076293945,58.540000915527344,57.72000122070313,57.90999984741211,1066400.0,0.0006907428014633066,-2.904777475022805,0.1333367241839706,54.43646082091004,59.42772616567586,-0.29385243643426406,-0.7830386676393459,-6.5843126318614935,-6.141309078910339,39.97904017915321,0.8199996948242116,1.5815126156853836,0.6545007705688448,-1.2804789985088973,2.589480539646587,-0.31298911397002627,1.621990655107716,2.315189882021592,78.77699273149908,18.12045215249006,0.9674898845388702,12,-0.3100013732910156,-1.1100025177001953,-8.51500129699707,-9.825000762939453,-0.7000007629394531,3,-0.01639345557260119,1.6666606116201832,57.90999984741211,-1.7714181394106845,57.61000061035156,-3.1538401345907063,57.20000076293945,-0.01639345557260119
12826,2023-12-29,57.52000045776367,58.27999877929688,57.47000122070313,57.88999938964844,936000.0,-0.007420194987310169,-2.4468171451298453,-9.249761586877742,50.05904447927362,56.61032530686388,-0.13166071107605148,-0.1869936584738099,-5.882740190498538,-5.749332172523317,39.564619728876224,0.80999755859375,1.4628345135509875,0.11300048828125142,-1.5768718750608812,1.802872851623384,-0.7319356933898149,0.9579366699523177,2.6520863865051822,41.0404203665195,-15.069213941850471,0.8449361816710658,12,-0.2800006866455078,-0.5250015258789062,-7.725000381469727,-9.03499984741211,0.970001220703125,4,-0.017037544061842103,-2.904777475022805,57.95000076293945,1.6666606116201832,57.90999984741211,-1.7714181394106845,57.61000061035156,-0.017037544061842103
12827,2024-01-02,56.97999954223633,57.4000015258789,56.0,56.29999923706055,2129500.0,-0.009388054784941424,-1.1875044703526103,-1.837843968121411,46.644281985537425,53.90972219911367,0.20230149206071957,0.4252137353258263,-5.071842767452296,-5.234434612126499,38.34820765275375,1.5200004577636719,1.0707987791457683,-0.4590003967285128,-2.0869009927833133,1.1689001993262877,-1.272950694755913,0.3549499012988875,3.1008455773541783,38.58264523628587,-12.532561355434972,0.8139502980273989,1,0.095001220703125,0.1849994659423828,-7.184999465942383,-8.494998931884766,2.1599998474121094,1,-0.026851505643884166,-2.4468171451298453,57.52000045776367,-2.904777475022805,57.95000076293945,1.6666606116201832,57.90999984741211,-0.026851505643884166
12828,2024-01-03,55.849998474121094,56.27000045776367,55.15999984741211,56.02000045776367,2755600.0,-0.01983153873628274,2.313424847839578,-0.2500028049232012,42.94540228756137,51.32085026267991,1.206816577503588,1.5711882972770326,-3.645607909528472,-4.162069712724914,36.603750241455586,1.8199996948242188,0.6387976624441265,-1.548001480102542,-3.294440179647559,0.19843721944247505,-2.421220829875047,-0.674782130330037,4.1414297552846335,20.414154102434747,-28.20164980166705,0.873219349772508,1,1.0000019073486328,1.3150005340576172,-5.734997749328613,-7.119997024536133,3.3199996948242188,2,0.06374219284787608,-1.1875044703526103,56.97999954223633,-2.4468171451298453,57.52000045776367,-2.904777475022805,57.95000076293945,0.06374219284787608
12829,2024-01-04,56.6500015258789,56.86999893188477,55.65999984741211,55.81000137329102,1790300.0,0.014324137396861225,-1.1227994445281124,-4.941119712779003,36.902058328354904,49.61604075270743,0.3249812183643286,0.8452371571344273,-4.0914193210847145,-5.024583713458249,35.239878435622074,1.2099990844726634,0.28677285155298193,-0.7674985885620202,-2.4685556859889246,0.9335585088648841,-1.618027137275476,0.08302996015143549,3.1481695682470843,44.08287596481881,0.48316153987000376,0.850528548713453,1,0.19999885559082742,0.5749969482421946,-6.382500648498528,-7.920000076293938,3.8699989318847727,3,0.04995583301201911,2.313424847839578,55.849998474121094,-1.1875044703526103,56.97999954223633,-2.4468171451298453,57.52000045776367,0.04995583301201911
12830,2024-01-05,57.38999938964844,57.43999862670898,56.290000915527344,56.61000061035156,1587100.0,0.01306262742872999,1.6136393192478347,0.928569806676643,40.62165243003936,48.336168639787495,-0.1677171774689299,0.11341690318581499,-4.562873541129676,-5.811448736684156,33.559338525524964,1.1499977111816335,0.04017553637110893,-0.029000663757322798,-1.7298971785654942,1.6718958510508486,-0.879448921161412,0.8214475936467664,2.222644854608994,71.47436877131233,29.077475686835847,0.8504482574040859,1,-0.5399990081787109,-0.11499977111816406,-6.574997901916504,-8.659997940063477,2.4300003051757812,4,0.018818641619457788,-1.1227994445281124,56.6500015258789,2.313424847839578,55.849998474121094,-1.1875044703526103,56.97999954223633,0.018818641619457788
12831,2024-01-08,57.16999816894531,57.86999893188477,56.40999984741211,57.4900016784668,1937200.0,-0.003833441767605361,1.7037069741977418,-0.4102615517039008,42.873294283048686,47.22599270401734,0.1355120293979084,0.3481157789712128,-4.054906913284185,-5.621707531067912,32.00965146594631,1.4599990844726634,-0.1441380385825184,-0.24700183868408487,-1.9490268284009957,1.455023151032826,-1.0980143335425367,0.604010656174367,2.264540299438309,74.16970481834414,30.994709918413136,0.8510124948584538,1,-0.31999778747558594,0.4500007629394531,-5.94999885559082,-8.27499771118164,4.8300018310546875,0,0.0013993673887879865,1.6136393192478347,57.38999938964844,-1.1227994445281124,56.6500015258789,2.313424847839578,55.849998474121094,0.0013993673887879865
12832,2024-01-09,57.06999969482422,57.27999877929688,56.52999877929688,56.77999877929688,1321000.0,-0.001749142510475199,1.1126787805847353,-0.9062429220260366,47.5533291724262,46.14332853874454,0.2404125162012818,0.43580443319492446,-3.711814228149592,-5.536890615209693,30.346259495534667,0.75,-0.06899196778481098,-0.325000381469728,-2.033326965113339,1.3833262021738832,-1.1791636732915336,0.5291629103520776,2.193557228720543,70.47972297687232,23.93121948426065,0.8541632918218053,1,-0.2199993133544922,0.8149986267089844,-5.034998893737793,-7.894998550415039,5.170001983642578,1,0.024881759089467215,1.7037069741977418,57.16999816894531,1.6136393192478347,57.38999938964844,-1.1227994445281124,56.6500015258789,0.024881759089467215
12833,2024-01-10,57.29999923706055,57.5099983215332,56.27999877929688,56.66999816894531,1014700.0,0.004030130426953216,1.342857973268022,2.172410617979059,49.446493599239126,45.720224154043414,-0.04267262305344843,0.1936824372272241,-3.692969188111377,-5.795099219296247,28.49091304016162,1.229999542236321,-0.05577684852965348,-0.08100070953368999,-1.787532007711036,1.625530588643656,-0.9342663586223594,0.7722649395549794,1.799415403438907,74.20814792055737,22.62659459997534,0.8532656490886722,1,-0.4499988555908203,0.6599998474121094,-4.767498016357422,-7.649997711181641,4.790000915527344,2,0.03211169593520369,1.1126787805847353,57.06999969482422,1.7037069741977418,57.16999816894531,1.6136393192478347,57.38999938964844,0.03211169593520369
12834,2024-01-11,56.63999938964844,57.66999816894531,56.22000122070313,57.43999862670898,1805200.0,-0.011518322097729294,1.301585523507335,-1.2698379059163925,56.61970650480894,45.96280700780995,0.4673828295781277,0.8516675038986676,-2.8140655618363866,-5.154179921940617,27.229519775242654,1.4499969482421804,-0.10163533639398281,-0.7120004653930678,-2.44948347370579,1.0254825429196543,-1.580741969549429,0.15674103876329326,2.301838659127526,25.454469791023225,-31.09106575466419,0.8687415041563621,1,0.07999992370605469,1.3199996948242188,-3.2250003814697266,-6.629999160766602,5.24000167846679,3,0.044668058025425283,1.342857973268022,57.29999923706055,1.1126787805847353,57.06999969482422,1.7037069741977418,57.16999816894531,0.044668058025425283
12835,2024-01-12,56.36000061035156,57.27000045776367,56.20000076293945,57.040000915527344,1090900.0,-0.00494348132616762,-1.1399993896484375,0.8500011920940399,47.08662363369307,45.632538024967666,0.5566601524904016,0.9778141611948996,-2.3216404474139196,-4.870653863400918,25.188991697319647,1.0699996948242188,-0.2422860425091926,-0.8624992370605469,-2.4804625298673955,0.7554640557463017,-1.6714808834639712,-0.05351759065712258,2.430563910369848,9.58083969116904,-48.536472829783904,0.8089816464034247,1,0.154998779296875,1.5999984741210938,-2.710000991821289,-6.350000381469727,5.30999755859375,4,0.07381121011996661,1.301585523507335,56.63999938964844,1.342857973268022,57.29999923706055,1.1126787805847353,57.06999969482422,0.07381121011996661
12836,2024-01-16,55.47999954223633,55.97000122070313,54.81999969482422,55.13999938964844,1792300.0,-0.015613929357438772,-1.3469429858194546,-0.5,37.27810150025901,44.59185130438118,1.2481073681659822,1.6543791105698062,-1.2157161361658808,-3.9837442394467573,22.171138986496043,1.5400009155273438,-0.3900440678929584,-1.5595003128051772,-3.0898458296938216,-0.029154795916532805,-2.3246730712494994,-0.794327554360855,3.165342391552713,23.1579017815315,-34.648434977238715,0.7651727584443222,1,0.8649997711181641,2.309999465942383,-1.524998664855957,-5.249998092651367,6.139999389648445,1,0.078226391283293,-1.1399993896484375,56.36000061035156,1.301585523507335,56.63999938964844,1.342857973268022,57.29999923706055,0.078226391283293
12837,2024-01-17,54.63000106811523,55.47999954223633,54.45000076293945,54.81999969482422,1689500.0,-0.015320808960605836,-2.7454553020897636,-0.5588192395292426,29.305560927331584,43.07631337546675,1.9329756940891656,2.324260454501804,-0.1866003753147325,-3.129634086645119,19.762667160516024,1.029998779296875,-0.5911896737919804,-2.219498825073252,-3.953037393395036,-0.4859602567514685,-3.0862681092341475,-1.3527295409123568,3.785820331335927,5.590076092609331,-47.40652504208747,0.8667692841608918,1,1.529998779296882,2.974998474121101,-0.6750001907348562,-4.399999618530266,8.25999832153321,2,0.1349075377592528,-1.3469429858194546,55.47999954223633,-1.1399993896484375,56.36000061035156,1.301585523507335,56.63999938964844,0.1349075377592528
12838,2024-01-18,54.849998474121094,55.16999816894531,54.47999954223633,54.63000106811523,1209300.0,0.004027043780057138,-1.6538385357444154,-1.1578894532896924,28.51122308749433,42.14399834870448,1.7390953224547587,2.001310926915238,-0.2979573817253822,-3.350266269872286,18.050788167110355,0.6899986267089844,-0.7280126248614849,-1.8690013885498047,-3.7916739993935593,0.05367122229394994,-2.8303376939716784,-0.9076650831279309,3.248557274409123,12.422299174389856,-33.506528104346536,0.9613363054218768,1,1.3100013732910156,2.7550010681152344,-0.6924991607666016,-4.599998474121094,7.5300025939941335,3,0.1347311469449246,-2.7454553020897636,54.63000106811523,-1.3469429858194546,55.47999954223633,-1.1399993896484375,56.36000061035156,0.1347311469449246
12839,2024-01-19,55.52999877929688,55.56999969482422,54.06000137329102,54.959999084472656,1982000.0,0.012397453493032007,3.6461377748042554,2.5909382531947953,34.407200340963314,41.45350367214047,0.9873449479660295,1.2383080024924027,-0.8356420270085962,-4.024718236976163,16.490213082739842,1.509998321533196,-0.7821397265508949,-1.0960010528564368,-3.061475975930435,0.8694738702175613,-2.078738514393436,-0.11326359131943775,2.2766725703860757,45.79432477462392,3.8544839295119857,0.9827374615369999,1,0.4350013732910156,1.8800010681152273,-1.1849985122680735,-5.239997863769538,7.08000183105468,4,0.11813436912476138,-1.6538385357444154,54.849998474121094,-2.7454553020897636,54.63000106811523,-1.3469429858194546,55.47999954223633,0.11813436912476138
12840,2024-01-22,56.349998474121094,56.43000030517578,55.38999938964844,55.61000061035156,1137100.0,0.014766787553575966,1.3111092273131861,1.2982425613363333,42.822071704159164,41.447812274486076,0.004813149085741486,0.49487374617860524,-1.4882904607008172,-4.8321096166065445,15.898328954908546,1.0400009155273438,-0.684239961139852,-0.3085012435913086,-2.2305211827003006,1.6135186955176835,-1.2695112131458046,0.6525087259631874,1.0820058779226684,96.62439379282482,52.316519579997944,0.9610099695544958,1,-0.4849987030029297,1.0600013732910156,-1.832498550415039,-6.05999755859375,6.470001220703125,0,0.09813669465375052,3.6461377748042554,55.52999877929688,-1.6538385357444154,54.849998474121094,-2.7454553020897636,54.63000106811523,0.09813669465375052
12841,2024-01-23,56.72999954223633,57.36000061035156,56.47000122070313,56.93999862670898,1170500.0,0.006743586129638546,-1.4383687631947772,-0.2837833658098942,48.43554401226051,41.54583614557878,-0.496363267969798,0.12108054032576376,-1.689528133576232,-5.219039656443734,15.503581405150888,1.0100021362304688,-0.5737729972691881,0.07149982452392578,-1.8505201145850663,1.9935197636329178,-0.8895101450305702,1.0325097940784218,-2.6699981689453054,80.90905412825474,34.39493604423656,0.9610099695544958,1,-0.8649997711181641,0.6800003051757812,-1.3199996948242188,-5.679998397827148,7.289997100830064,1,0.08707912333105305,1.3111092273131861,56.349998474121094,3.6461377748042554,55.52999877929688,-1.6538385357444154,54.849998474121094,0.08707912333105305
12842,2024-01-24,55.86999893188477,57.47999954223633,55.81000137329102,57.209999084472656,981100.0,-0.015159538468024758,-1.2876761363784945,6.380980926430699,50.12953668707271,41.62172982200474,0.196142835975472,0.92368993859629,-0.6135504289841478,-4.379980848910456,14.498950234216165,1.6699981689453054,-0.5756982682062954,-0.7220006942748967,-2.657123588988746,1.2131222004389528,-1.689562141631825,0.24556075308203162,-1.743997573852539,52.9239335573076,2.9799430134633624,0.9675614473569255,1,-0.004999160766608668,0.9950008392333913,0.4175004959106374,-4.084999084472663,8.409999847412116,2,0.10291748899101005,-1.4383687631947772,56.72999954223633,1.3111092273131861,56.349998474121094,3.6461377748042554,55.52999877929688,0.10291748899101005
12843,2024-01-25,56.86999893188477,56.88999938964844,55.86000061035156,56.58000183105469,1828100.0,0.017898693737566918,5.2424543678546245,-0.2164157222445285,51.388873502718305,41.04052615510577,-0.9736577116983156,-0.14186516598972077,-1.3869807780913135,-5.395959006398492,13.296260053781511,1.029998779296875,-0.5738704534794863,0.31499938964844176,-1.5657006714865744,2.195699450783458,-0.6253506409190663,1.2553494202159499,-2.6098376464843724,82.16371529404434,30.177995701438434,0.9403500305675099,1,-1.0999984741211009,-0.404998779296875,-0.5824995040893626,-5.084999084472663,7.649997711181619,3,0.10585546985808869,-1.2876761363784945,55.86999893188477,-1.4383687631947772,56.72999954223633,1.3111092273131861,56.349998474121094,0.10585546985808869
12844,2024-01-26,57.2400016784668,57.790000915527344,57.06000137329102,57.18000030517578,1760800.0,0.006506114885375558,-3.8666759915061024,0.20690335565172274,49.00663757391292,41.25386103735242,-1.3964514357718159,-0.5951497657052016,-1.5146729772540368,-5.787614800035627,12.224814891754656,0.920001983642571,-0.6145154097316876,0.7185020446777344,-1.0827643310217852,2.519768420377254,-0.18213114317202184,1.6191352325274906,-2.8510468627929626,77.08337969247202,26.42425053306424,0.9006331878497594,1,-1.3150005340576172,-0.9400005340576172,-0.7600030899047852,-5.4550018310546875,6.599998474121094,4,0.0897973312181446,5.2424543678546245,56.86999893188477,-1.2876761363784945,55.86999893188477,-1.4383687631947772,56.72999954223633,0.0897973312181446
12845,2024-01-29,57.0,57.02000045776367,56.29999923706055,56.95000076293945,1008100.0,-0.004192901317769948,15.0,0.8333015449170322,48.87715868032634,42.54264516847102,-1.1802327923138591,-0.4532050120423179,-1.1055904135536494,-5.55108230147016,10.60240431568216,0.94000244140625,-0.7043523711320887,0.5260004043579087,-1.1632775288414052,2.2152783375572227,-0.3186385622417518,1.3706393709575693,-2.4069824183349553,60.10095463784436,11.902873141845085,0.844638966599658,1,-1.0749988555908203,-0.6999988555908203,-0.44500160217285156,-5.215000152587891,7.05999755859375,0,0.09842106333950107,-3.8666759915061024,57.2400016784668,5.2424543678546245,56.86999893188477,-1.2876761363784945,55.86999893188477,0.09842106333950107
12846,2024-01-30,56.540000915527344,57.09000015258789,56.20000076293945,56.56000137329102,1266700.0,-0.008070159376713293,-1.5428526275061172,-0.4000152590220388,46.658267598357135,44.47072368747386,-0.6191726483272859,-0.07419339595672625,-0.5115747341770458,-5.085127482705239,9.084625833450097,0.8899993896484375,-0.8285793611225998,0.11500129699707173,-1.5018249059208841,1.7318274999150276,-0.6934118044619098,0.9234143984560532,-1.7551643338305638,36.86867227311675,-8.159353630400943,0.8084131014589794,1,-0.6149997711181641,-0.23999977111816406,-0.0175018310546875,-4.755001068115234,8.639999389648438,1,0.11107178418124541,15.0,57.0,-3.8666759915061024,57.2400016784668,5.2424543678546245,56.86999893188477,0.11107178418124541
12847,2024-01-31,55.45000076293945,56.86999893188477,55.38000106811523,56.81000137329102,1998400.0,-0.01927838936926063,1.0135164393306733,67.99847415599375,39.47668781892211,45.689108657632495,0.6698149352671408,0.9436894196229701,0.7057631140767597,-3.969263315587682,8.693507869911537,1.4899978637695455,-0.8843440603915909,-0.8984989166259751,-2.5491865659633675,0.7521887327114172,-1.7238427412946749,-0.07315509195727543,-0.4848543212128362,2.9045518363576774,-36.84478270443353,0.8253438246686973,1,0.47500038146972656,0.8500003814697266,1.6199989318847656,-3.6650009155273438,9.819995880126939,2,0.15455357551328985,-1.5428526275061172,56.540000915527344,15.0,57.0,-3.8666759915061024,57.2400016784668,0.15455357551328985
12848,2024-02-01,59.40999984741211,59.75,54.849998474121094,58.81000137329102,5448600.0,0.0714156723171655,6.656259685764013,-0.44117515062436835,61.45575030108972,48.694503097646546,-2.8779742464065308,-2.8837813948529316,-3.0940539473986917,-7.892882314251722,9.265333864266534,4.900001525878906,-0.6887820277012366,2.883500099182129,0.7592909962594732,5.007709202104785,1.8213955477208046,3.9456046506434532,-1.6199989318847656,93.0612235365191,49.37612065396338,1.0621045514613263,2,-2.1100006103515625,-2.5049991607666016,-2.222500801086426,-7.625,6.520000457763672,3,0.08197271409514939,1.0135164393306733,55.45000076293945,-1.5428526275061172,56.540000915527344,15.0,57.0,0.08197271409514939
12849,2024-02-02,59.47999954223633,59.849998474121094,57.04999923706055,58.81000137329102,2668200.0,0.0011782476856423418,2.971641298407562,1.1166664547385032,63.13130745525999,50.95108484776886,-2.6024141734841066,-2.878474901505726,-3.019098313807632,-7.924448139505856,9.527064575984875,2.799999237060547,-0.32340194100034125,2.811999893188478,0.3097600800380036,5.314239706338952,1.5608799866132372,4.063119799763719,-4.630001068115234,92.60002136230469,42.75853895995972,1.251119906575238,2,-2.1300010681152344,-2.5249996185302734,-2.2849998474121094,-7.694999694824219,6.020000457763672,4,0.08473431640246054,6.656259685764013,59.40999984741211,1.0135164393306733,55.45000076293945,-1.5428526275061172,56.540000915527344,0.08473431640246054
12850,2024-02-05,58.47000122070313,58.709999084472656,57.31000137329102,58.31000137329102,2812800.0,-0.016980469557939415,3.375023096959621,0.23880639504429868,62.44796876076957,52.50802093093653,-1.408150571650097,-1.8797950610161749,-1.898360254921478,-6.879423165656739,9.474998511472544,2.1699981689453054,0.03852832062275979,1.7480014801025447,-0.8640485408989136,4.360051501104003,0.44197646960181913,3.0540264906032704,-3.6200027465820384,72.40005493164077,18.39083756939894,1.3060250105007285,2,-1.1200027465820384,-1.5150012969970774,-1.2750015258789134,-6.685001373291023,6.83000183105468,0,0.0918419500559775,2.971641298407562,59.47999954223633,6.656259685764013,59.40999984741211,1.0135164393306733,55.45000076293945,0.0918419500559775
12851,2024-02-06,57.25,58.38000106811523,56.599998474121094,57.79999923706055,4284200.0,-0.020865421502183068,1.0818708492929527,-3.4374985098824595,60.581577971881586,53.66935885147085,-0.11916130627281518,-0.6888085700273407,-0.5743545416916476,-5.615166794004679,8.984429922775753,1.8700027465820384,0.30668708917835374,0.5240001678466797,-2.0911816976413604,3.13918203333472,-0.7835907648973404,1.8315911005906997,-2.300001525878905,48.000030517578125,-11.632644404274586,1.3075909327440185,2,0.09999847412109375,-0.2950000762939453,-0.010001182556152344,-5.465000152587891,7.4199981689453125,1,0.11895192242085151,3.375023096959621,58.47000122070313,2.971641298407562,59.47999954223633,6.656259685764013,59.40999984741211,0.11895192242085151
12852,2024-02-07,58.4900016784668,58.709999084472656,57.5,58.13000106811523,1748200.0,0.02165941796448556,2.025015020456431,-0.654547472239382,63.58209609560198,55.02416136179127,-1.0598907552931962,-1.9151641349085509,-1.7160425737422997,-6.830397650231596,8.536549142049315,1.4599990844726562,0.4842682196361139,1.6930017471313477,-1.0361250932642463,4.422128587526942,0.3284383269335507,3.0575651673291446,-3.4420032043457027,72.80006408691406,6.898351570086916,1.3645634201977954,2,-1.1400032043457031,-1.5350017547607422,-1.372502326965332,-6.7050018310546875,5.590000152587891,2,0.11437849948244949,1.0818708492929527,57.25,3.375023096959621,58.47000122070313,2.971641298407562,59.47999954223633,0.11437849948244949
12853,2024-02-08,59.13999938964844,59.56999969482422,58.34000015258789,58.58000183105469,1973300.0,0.011112971320377696,-1.3653816527894949,1.5555461365658998,63.50037348075504,56.6345764625515,-1.513150272592128,-2.551038829924053,-2.2539557527001506,-7.437222897698554,8.439708269139224,1.2299995422363281,0.6063623637415816,2.2509994506835938,-0.6670385115930486,5.169037412960236,0.7919804695452726,3.710018431821915,-3.9959609155273412,78.15387432391827,9.307655589797136,1.4590189811383194,2,-1.7900009155273438,-2.184999465942383,-2.0199995040893555,-7.354999542236328,5.639999389648452,3,0.10365230498279177,2.025015020456431,58.4900016784668,1.0818708492929527,57.25,3.375023096959621,58.47000122070313,0.10365230498279177
12854,2024-02-09,59.16999816894531,59.2599983215332,58.209999084472656,59.1500015258789,1703300.0,0.0005072502469813944,9.500152590218967,0.035708446866497705,61.20826424628508,58.00469930321357,-1.386381289111057,-2.510492326608599,-2.1550257070983037,-7.419923684254037,8.199512153298743,1.0499992370605469,0.7947515642332164,2.154498291015628,-0.932551000854474,5.24154758288573,0.6109736450805769,3.6980229369506787,-3.9318404948242147,86.53194069111497,20.323745867678852,1.54352464593505,2,-1.8199996948242188,-2.214998245239258,-2.1624984741210938,-7.384998321533203,5.450004577636719,4,0.1142471243100085,-1.3653816527894949,59.13999938964844,2.025015020456431,58.4900016784668,1.0818708492929527,57.25,0.1142471243100085
12855,2024-02-12,60.52000045776367,60.65999984741211,59.20000076293945,59.36000061035156,1537800.0,0.022815655409752722,1.0277784400522403,58.00972911100571,63.985240080944784,59.929918467945534,-2.4412899100889973,-3.723778296314819,-3.393537905494995,-8.699767501415266,8.222277955032444,1.4900016784667969,0.9491039748167083,3.2965005874633775,-0.1448413603149703,6.737842535241725,1.5758296135742,5.017171561352555,-5.189605967642571,96.5517403375912,30.87282828336113,1.7206709738891748,2,-2.7650012969970703,-3.1599998474121094,-3.4825010299682617,-8.735000610351562,4.729999542236328,0,0.08228683913695312,9.500152590218967,59.16999816894531,-1.3653816527894949,59.13999938964844,2.025015020456431,58.4900016784668,0.08228683913695312
12856,2024-02-13,59.81999969482422,60.13000106811523,58.79999923706055,59.63000106811523,2172400.0,-0.01156643684145342,2.283949570729588,0.1637919411221192,64.74981261265674,62.73804344502717,-1.3712989414618164,-2.8269012642694165,-2.6030343002803207,-7.955480151707405,9.250365665977958,1.720001220703125,1.0988646486032323,2.37949981689453,-1.1452607583527339,5.9042603921417935,0.6171195292708944,4.141880104518165,-4.276420990411481,73.41771540666969,5.872351045675487,1.7623802876236319,2,-2.065000534057617,-2.4599990844726562,-2.7574996948242188,-8.03499984741211,5.7099990844726705,1,0.09160821439134414,1.0277784400522403,60.52000045776367,9.500152590218967,59.16999816894531,-1.3653816527894949,59.13999938964844,0.09160821439134414
12857,2024-02-14,62.0,62.58000183105469,60.68999862670898,60.86000061035156,3482600.0,0.03644266660476769,-1.5540525911530005,6.000040154998069,67.60466654919739,63.42125636148357,-2.821146469320638,-4.6656605423607616,-4.699183789174292,-10.05315895548921,10.639165907010101,2.7600021362304688,1.3416250857126144,4.191000175476077,0.3744711688833178,8.007529182068836,2.2827356721796974,6.099264678772457,-6.251764449867288,86.72765522840157,20.162627930417656,1.9082645032963814,2,-2.4099998474121094,-3.6799983978271484,-4.765000343322754,-9.970001220703125,4.220001220703111,2,0.04306448659589224,2.283949570729588,59.81999969482422,1.0277784400522403,60.52000045776367,9.500152590218967,59.16999816894531,0.04306448659589224
12858,2024-02-15,62.2400016784668,62.47999954223633,61.56000137329102,62.0,2256900.0,0.003870994813980566,1.5555596763853297,0.2105279008445878,67.31301646342752,63.885890695724406,-2.925101768554626,-4.557289439550026,-4.86145543871271,-10.194876032722,12.103018638779417,0.9199981689453054,1.678708954764069,4.061501693725589,0.02651063663694231,8.096492750814235,2.0440061651812655,6.078997222269912,-6.0818601514787645,92.21968103214994,25.870425672339323,2.017495528544322,2,-2.6500015258789062,-3.9200000762939453,-4.872502326965332,-9.15500259399414,4.259998321533203,3,0.02956298365950194,-1.5540525911530005,62.0,2.283949570729588,59.81999969482422,1.0277784400522403,60.52000045776367,0.02956298365950194
12859,2024-02-16,62.09000015258789,62.68000030517578,61.56999969482422,61.93999862670898,1654200.0,-0.0024100501579967792,-1.4943851046685068,0.6250019868076272,67.7351893405413,64.47335964903237,-2.643979921214516,-4.100884939195488,-4.620646747197874,-9.942472565300193,13.35757725832884,1.1100006103515625,2.2209891303279363,3.5835000991821317,-0.608448825104432,7.7754490234686955,1.4875256370388499,5.679474561325414,-5.546547007355862,84.7938146863838,16.924914875327232,2.0959744621432814,2,-2.450000762939453,-3.719999313354492,-4.685000419616699,-8.960000991821289,4.369998931884766,4,0.043324184572366864,1.5555596763853297,62.2400016784668,-1.5540525911530005,62.0,2.283949570729588,59.81999969482422,0.043324184572366864
12860,2024-02-20,61.88000106811523,62.5099983215332,61.61999893188477,62.02999877929688,1689000.0,-0.003382172394211347,-1.6567067303586727,-0.9999745689436413,68.93616767999616,65.40164739437843,-2.122620150970029,-3.6420811847637964,-4.355870244751436,-9.61205052918266,14.975974455005305,0.8899993896484304,2.2058445527771156,3.0970008850097557,-1.2235749434136096,7.417576713433121,0.9367129707980766,5.257288799221435,-4.845624150087701,79.38146863837939,7.2776618863541245,2.1602879142116826,2,-1.7900009155273366,-3.510000228881829,-4.540001869201653,-8.340002059936516,5.25999832153321,1,0.044279276521839606,-1.4943851046685068,62.09000015258789,1.5555596763853297,62.2400016784668,-1.5540525911530005,62.0,0.044279276521839606
12861,2024-02-21,61.66999816894531,61.88000106811523,61.0,61.88000106811523,1565000.0,-0.003393711951277245,7.380846851102205,1.400040690724878,73.52494340716973,66.50640820677485,-1.363044212494266,-3.207458243667098,-4.0875650505919126,-9.282900617617003,15.827429045063802,0.8800010681152273,2.1639169678783503,2.639998054504396,-1.7506570936060086,7.0306532026148005,0.4446704804491972,4.835325628559595,-4.183971379945923,49.24616661586816,-30.305067624563208,2.195327574055202,2,-1.2249984741210938,-3.299997329711914,-4.432498931884766,-7.814998626708984,5.69000244140625,2,0.05805094758146834,-1.6567067303586727,61.88000106811523,-1.4943851046685068,62.09000015258789,1.5555596763853297,62.2400016784668,0.05805094758146834
12862,2024-02-22,61.61999893188477,61.849998474121094,61.2400016784668,61.63000106811523,1788800.0,-0.0008107546383180342,1.7111152555016784,0.04762856260551786,61.86894657869791,66.32513855099073,-0.9190067676343077,-2.8507559612848183,-3.988313798754767,-9.111877456432012,17.24667867155271,0.6099967956542969,2.214713656878345,2.3024988174438548,-1.9683118141352267,6.573309449022936,0.16709350165431403,4.4379041332333955,-3.718454261591269,36.904691622654276,-39.24652898468019,2.1354053157895425,2,-1.174999237060554,-3.2499980926513743,-4.552499771118171,-7.764999389648445,6.219997406005838,3,0.06345342283654154,7.380846851102205,61.66999816894531,-1.6567067303586727,61.88000106811523,-1.4943851046685068,62.09000015258789,0.06345342283654154
12863,2024-02-23,62.88999938964844,62.93999862670898,61.97999954223633,62.02999877929688,1503500.0,0.020610199282339092,1.0000000000000149,-85.98169336396585,66.22263518847535,66.88229087790076,-1.7892926454242257,-3.843697084107646,-5.195546023228836,-10.277947459773102,18.919613091243015,1.3199996948242045,2.4364598601931107,3.2714992523193374,-1.1198709965717342,7.662869501210409,1.0758141278738051,5.46718437676487,-4.606178268564349,97.42271791473591,22.387506337696323,2.195685124445535,2,-2.020000457763672,-4.3899993896484375,-6.007499694824219,-9.03499984741211,4.529998779296875,4,0.052949624159207564,1.7111152555016784,61.61999893188477,7.380846851102205,61.66999816894531,-1.6567067303586727,61.88000106811523,0.052949624159207564
12864,2024-02-26,62.38000106811523,63.290000915527344,62.36999893188477,62.68999862670898,2107100.0,-0.008109370750242872,-4.57573866000876,-0.36046202161069124,69.53045715746909,67.49842610862568,-0.8672735355647774,-3.0871591124784743,-4.615805877190759,-9.657626252032152,20.103305051864556,0.920001983642571,2.5194029521303776,2.5045009613037053,-1.9023664768793864,6.911368399486804,0.30106724221215586,4.707934680395255,-3.6305621964686523,60.26203128383637,-14.482475545646416,2.203433719091548,2,-1.335000991821282,-3.7049999237060476,-5.4975013732910085,-8.220001220703118,4.359996795654304,0,0.06604679162134008,1.0000000000000149,62.88999938964844,1.7111152555016784,61.61999893188477,7.380846851102205,61.66999816894531,0.06604679162134008
12865,2024-02-27,62.61000061035156,63.54999923706055,62.29999923706055,62.72000122070313,1720500.0,0.0036870717906078987,-2.4246417858971814,0.35484347312465375,79.71174097287421,69.1608625930943,-0.8600752515958661,-3.0307080213649584,-4.827724643548919,-9.766382882880976,22.000294684813532,1.25,2.582358180304226,2.454000473022461,-1.8960187581835726,6.8040197042284944,0.2789908574194442,4.629010088625478,-3.315694293439293,63.13729772748692,-14.370975562152587,2.175009615603018,2,-0.4900016784667969,-3.410001754760742,-5.9225006103515625,-8.205001831054688,3.3799972534179688,1,0.061491749506300986,-4.57573866000876,62.38000106811523,1.0000000000000149,62.88999938964844,1.7111152555016784,61.61999893188477,0.061491749506300986
12866,2024-02-28,62.81999969482422,63.33000183105469,62.18999862670898,62.209999084472656,1563000.0,0.0033540821342514793,-2.507693932884906,-5.545429324455183,77.09635235763997,70.21549434958791,-0.6702567390704814,-2.894505060693163,-5.0229551187403985,-9.861309314480309,24.03840234011515,1.1400032043457102,2.719209890859581,2.3499996185302763,-1.8031778275429673,6.50317706460352,0.2734108954936545,4.426588341566898,-2.929896369091189,68.39825481544112,-9.304647970702902,2.076588723036622,2,-0.5450000762939453,-3.6200008392333984,-6.182499885559082,-8.415000915527344,3.650001525878892,2,0.06876790378558617,-2.4246417858971814,62.61000061035156,-4.57573866000876,62.38000106811523,1.0000000000000149,62.88999938964844,0.06876790378558617
12867,2024-02-29,64.01999664306639,64.5,62.91999816894531,62.91999816894531,3167300.0,0.019102148266024965,-1.87273458686775,1.8032743827700695,78.57140942775077,71.46642690117939,-1.736159777845181,-3.6043360702169736,-6.171045997123905,-10.91333837749864,26.283499236312824,1.6800003051757812,2.7436741676985292,3.1214967727661005,-0.5965116023261459,6.839505147858347,1.2624925852199738,4.980500960312227,-3.6175078897475075,80.95225120079628,3.1698095853851527,1.8590041875461236,2,-1.269996643066392,-4.344997406005845,-7.382496833801255,-9.614997863769517,2.5900039672851705,3,0.05217126120619531,-2.507693932884906,62.81999969482422,-2.4246417858971814,62.61000061035156,-4.57573866000876,62.38000106811523,0.05217126120619531
12868,2024-03-01,64.27999877929689,64.34999847412111,63.09000015258789,63.709999084472656,1595000.0,0.004061264446483692,2.549295623300815,0.5181822595523816,79.133398636975,72.73289460078314,-1.8733607303920436,-3.668889050039553,-6.343779802419647,-10.996970760666663,27.52234901889898,1.2599983215332173,2.8369736128142975,3.1379989624023565,-0.8008785931977371,7.07687651800245,1.1685601846023133,5.1074377402024,-3.2219082265090293,90.47614329381638,13.230371929008257,1.969438777800046,3,-1.5299987792968892,-4.604999542236342,-7.914999008178725,-9.875000000000014,3.0800018310546733,4,0.05538266375543732,-1.87273458686775,64.01999664306639,-2.507693932884906,62.81999969482422,-2.4246417858971814,62.61000061035156,0.05538266375543732
12869,2024-03-04,64.51999664306639,65.5,64.33999633789061,65.19999694824219,2254200.0,0.0037336320523826405,-1.2307743095036894,-1.1929836302552455,76.1096361944061,73.52994665793979,-1.9360060363696476,-3.701732832718193,-6.48966461053319,-11.05437895769714,28.931126148934936,1.2200012207031108,2.713647959653919,3.1259969711303555,-1.005362738683445,7.257356680944156,1.0603171162234588,5.191676826037252,-2.911200578724589,70.39266011061429,-4.228820671613661,2.0656798549068998,3,-1.269996643066392,-4.344997406005845,-8.40249633789061,-10.114997863769517,2.25,0,0.044947329150094806,2.549295623300815,64.27999877929689,-1.87273458686775,64.01999664306639,-2.507693932884906,62.81999969482422,0.044947329150094806
12870,2024-03-05,63.84000015258789,64.84999847412111,63.66999816894531,64.51999664306639,1423300.0,-0.010539313791975813,-1.3137250502081532,0.9999943901535558,76.3089187573867,73.83927725240835,-1.0602412439614426,-2.7392444511692844,-5.667034233310133,-10.198843098570798,30.17213683869261,1.1800003051757955,2.565148449270751,2.1775005340576143,-1.8504266847097455,6.205427752824974,0.16353692467393444,4.191464143441294,-1.5307873798276148,49.84896801533265,-23.89516399880288,2.0139636093836812,3,-0.4699993133544922,-3.6650009155273438,-7.727499008178711,-9.435001373291016,2.5099983215332173,1,0.04542602920191374,-1.2307743095036894,64.51999664306639,2.549295623300815,64.27999877929689,-1.87273458686775,64.01999664306639,0.04542602920191374
12871,2024-03-06,64.05999755859375,64.48000335693361,63.63000106811523,64.19000244140625,1314300.0,0.0034460746472435577,1.3943500032236216,0.1911846379104367,68.13380470873952,74.53537260019074,-1.0119857274289217,-2.5538312496979927,-5.772105581110601,-10.236088319537103,32.02434739939962,0.8500022888183807,2.428235706623326,2.056998062133786,-1.5272945460517207,5.6412906703193,0.2648517580410328,3.8491443662265397,-1.1764430849303267,44.185991495301124,-26.762638747392074,1.792146304092756,3,-0.31999778747558594,-3.884998321533203,-7.94749641418457,-9.504999160766602,1.459999084472642,2,0.03012801090743822,-1.3137250502081532,63.84000015258789,-1.2307743095036894,64.51999664306639,2.549295623300815,64.27999877929689,0.03012801090743822
12872,2024-03-07,65.18000030517578,65.29000091552734,64.36000061035156,64.69000244140625,1957100.0,0.01748365265792584,1.6197225475763208,-3.7690727699530515,72.40854748866502,75.2226961891007,-1.7588590728613696,-3.317002543175434,-6.776950075628449,-11.130801034039095,33.89716215013819,1.2300033569335938,2.323618669335403,2.842500877380374,-0.6075442945065106,6.292546049267251,1.1174782914369388,4.567523463323816,-1.8254856367717736,86.7220035234509,17.701288605581055,1.7250225859434396,3,-1.335000991821289,-5.005001068115234,-9.067499160766602,-10.320001602172852,-0.55999755859375,3,0.01979136099244383,1.3943500032236216,64.05999755859375,-1.3137250502081532,63.84000015258789,-1.2307743095036894,64.51999664306639,0.01979136099244383
12873,2024-03-08,65.26999664306639,65.75,65.05000305175781,65.15000152587889,1485400.0,0.0013807354628605495,-3.3750894091845,0.2448890618917867,74.4615545329541,75.77059589748792,-1.6491780804476903,-3.082235821631677,-6.761585625183486,-10.996369324440117,35.44196798971016,0.6999969482421875,2.1915642968555886,2.6259973526000806,-0.7154503521046962,5.967445057304857,0.9552735002476851,4.296721204952469,-1.6399955749511648,77.35832081260232,9.905959752158523,1.67072385235239,3,-1.2999973297118999,-4.969997406005845,-9.157495498657212,-9.314996719360337,-1.4999961853027202,4,0.020530167553295176,1.6197225475763208,65.18000030517578,1.3943500032236216,64.05999755859375,-1.3137250502081532,63.84000015258789,0.020530167553295176
12874,2024-03-11,65.93000030517578,66.40000152587889,65.09999847412111,65.11000061035156,1698900.0,0.010111899740376407,-2.0952307426817565,6.833608850457782,79.13671394517499,75.70670400552135,-1.9586282093499747,-3.383293409228685,-7.316058239258226,-11.44035871499932,37.26403478842816,1.300003051757784,2.3446368638191615,2.948000907897949,-0.27948900998983106,6.175490825785722,1.3342559489540662,4.561745866841839,-1.8759994506835938,83.03244971004221,16.383109893596142,1.613744958943887,3,-1.6350002288818501,-4.430000305175788,-8.827500343322754,-9.740001678466797,-1.990001678466804,0,0.021689675391424412,-3.3750894091845,65.26999664306639,1.6197225475763208,65.18000030517578,1.3943500032236216,64.05999755859375,0.021689675391424412
12875,2024-03-12,65.5,66.23999786376953,64.84999847412111,66.0,1646100.0,-0.006522073459508615,1.8367458154923806,-0.609756324491296,76.70855568028868,75.66361548581564,-1.2019701660661326,-2.6994782413457727,-6.7846372519196265,-10.803912464107626,38.34740568427149,1.3899993896484233,2.335283040666134,2.269000625610353,-0.9269886880839522,5.464989939304658,0.6710059687631968,3.866995282457502,-0.9767990112304688,67.5089755542676,-1.2863223769387986,1.597994656847151,3,-0.8400001525878906,-4.000000000000007,-8.347500801086426,-9.295000076293945,-1.150001525878892,1,0.019389261726204365,-2.0952307426817565,65.93000030517578,-3.3750894091845,65.26999664306639,1.6197225475763208,65.18000030517578,0.019389261726204365
12876,2024-03-13,65.30000305175781,65.75,64.79000091552734,65.52999877929689,1286300.0,-0.003053388522781475,1.865676740531554,0.4599914550781534,75.13668050973195,75.28197893936911,-0.6852509537123268,-2.1796340766424223,-6.469590212854328,-10.389990134091754,39.80396772499515,0.9599990844726562,2.3406186603196772,1.7950035095214858,-1.0946326761490752,4.684639695192047,0.35018541668620173,3.2398216023567628,1.0999984741210795,46.078530369838795,-25.645670348592652,1.4448180928352792,3,-0.5550022125244141,-3.8000030517578196,-8.147503852844238,-9.095003128051758,-0.350006103515625,2,0.016079561612440507,1.8367458154923806,65.5,-2.0952307426817565,65.93000030517578,-3.3750894091845,65.26999664306639,0.016079561612440507
12877,2024-03-14,64.66999816894531,65.12999725341797,64.15000152587889,64.94000244140625,1717100.0,-0.009647853803515849,2.015399784027463,1.1739534266568636,63.32335876467635,73.52530784244705,0.05213560584843435,-1.411723274283574,-5.712075360448608,-9.54755150443745,40.00561250229332,1.1500015258789205,2.2353204984174937,1.031498718261716,-1.8117107644881685,3.8747082010116003,-0.3901060231132192,2.453103459636658,1.6978033447265517,23.110961914063132,-43.48866909634406,1.4216047413749404,3,0.3450031280517436,-2.7199974060058665,-7.517498970031738,-7.829999923706055,0.7600021362304688,3,0.013143629166348925,1.865676740531554,65.30000305175781,1.8367458154923806,65.5,-2.0952307426817565,65.93000030517578,0.013143629166348925
12878,2024-03-15,64.08000183105469,64.76999664306639,63.52999877929688,63.849998474121094,3473200.0,-0.00912318470072171,-1.850560802574691,-0.8518508053122351,62.573987453240356,72.0213468712064,0.6825571106520556,-0.713386531328851,-4.962366997330804,-8.730109051266382,39.99198162247733,1.23999786376951,2.1720759554818585,0.3495023727416964,-2.421326463097003,3.120331208580396,-1.0359120451776533,1.734916790661046,2.1990876831054607,19.163851059474556,-46.24480465243042,1.3854144179193493,3,0.8849983215332031,-1.7750015258789134,-6.927502632141113,-7.085002899169922,1.4199981689453125,4,0.008426980338593681,2.015399784027463,64.66999816894531,1.865676740531554,65.30000305175781,1.8367458154923806,65.5,0.008426980338593681
12879,2024-03-18,64.77999877929689,65.47000122070311,64.58000183105469,64.68000030517578,2112200.0,0.010923797257180512,-4.9334198011239865,0.43476962881884973,65.00692767047727,70.76557008377202,0.02606057367766823,-1.2664543350106854,-5.517015413929883,-9.175203726797655,40.026033538971504,1.3899993896484233,2.004899713055792,0.9149993896484503,-1.780669467895379,3.6106682471922724,-0.4328350391234608,2.2628338184203614,1.3341452907714597,46.12547683731968,-18.76205361344742,1.3478344287719117,3,0.18500137329100141,-2.474998474121115,-7.627499580383315,-7.614999771118178,0.4100036621093608,0,-0.01559120624522159,-1.850560802574691,64.08000183105469,2.015399784027463,64.66999816894531,1.865676740531554,65.30000305175781,-0.01559120624522159
12880,2024-03-19,64.62000274658203,65.30999755859375,64.01999664306639,64.51999664306639,1642500.0,-0.0024698369208057125,-1.345443196004959,1.0000762951094835,62.53486629936404,70.14346581606362,0.3445709114313189,-0.9387915381401797,-5.2343892383381245,-8.808944515118895,39.86551057157604,1.290000915527358,1.7964910988446903,0.6180032730102596,-1.9272059138375255,3.1632124598580376,-0.654601320413633,1.8906078664341521,1.3390926060400261,49.099250807615476,-14.710343687456884,1.2726045934238905,3,0.3449974060058594,-2.020002365112312,-7.467503547668457,-7.45500373840332,0.8299942016601562,1,-0.010523121184934037,-4.9334198011239865,64.77999877929689,-1.850560802574691,64.08000183105469,2.015399784027463,64.66999816894531,-0.010523121184934037
12881,2024-03-20,65.25,65.58000183105469,64.38999938964844,64.38999938964844,1195400.0,0.00974926070320059,-1.7674455740671742,8.599481232833687,59.304130731869556,68.68741950975303,-0.11049216338517454,-1.3563743575734932,-5.724814975861328,-9.218777881789123,40.315931933904615,1.19000244140625,1.6497989424593982,1.0690004348754911,-1.2817835842411824,3.4197844539921647,-0.10639157468284566,2.244392444433828,0.5633495582225407,83.90237366857954,21.341622335208157,1.1753920095583361,3,-0.2849998474121094,-2.6499996185302805,-7.692500114440918,-8.025001525878906,4.5500030517578125,2,-0.013793126833392955,-1.345443196004959,64.62000274658203,-4.9334198011239865,64.77999877929689,-1.850560802574691,64.08000183105469,-0.013793126833392955
12882,2024-03-21,65.52999877929689,66.08000183105469,65.15000152587889,65.36000061035156,1270300.0,0.004291169031370057,-2.152562975223607,0.1976721491811879,59.42687326309975,67.0168993686581,-0.375064639351109,-1.4002162708372197,-5.855887223757875,-9.299338871484935,40.88589265498717,0.9300003051757955,1.5608228457824467,1.1534992218017663,-0.9363786815865183,3.243377125190058,0.10856027010761693,2.1984381734959086,-2.000000000000007,78.43127868499364,18.600175093879713,1.0449389516941452,3,-0.5649986267089986,-1.984998703002958,-7.972498893737807,-8.254999160766616,5.190002441406236,3,-0.008850936088189654,-1.7674455740671742,65.25,-1.345443196004959,64.62000274658203,-4.9334198011239865,64.77999877929689,-0.008850936088189654
12883,2024-03-22,66.22000122070311,66.30000305175781,65.41999816894531,65.80000305175781,1629800.0,0.01052956591270715,2.034490016047986,2.470604075037857,62.00570481514847,65.11345390976626,-1.0238009203985428,-1.9267367405524425,-6.393289409742756,-9.784824511775057,41.02071392285887,0.8800048828125,1.6016558353346682,1.6770015716552535,-0.4445877465130934,3.7985908898236005,0.6162069125710872,2.737796230739427,-2.6390023803710747,96.49115762351661,36.426443513007385,1.0607946590841721,3,-1.305000305175767,-2.5200004577636648,-7.26500034332274,-7.899999618530259,3.349998474121108,4,-0.01192994414020554,-2.152562975223607,65.52999877929689,-1.7674455740671742,65.25,-1.345443196004959,64.62000274658203,-0.01192994414020554
12884,2024-03-25,66.5,66.69999694824219,66.01000213623047,66.23000335693361,1301400.0,0.0042283112977254955,1.0597150893335003,0.6428519527701968,69.91021169891928,64.35808235628078,-1.3571624497665908,-1.9839686788999842,-6.493011013639936,-9.870174067805507,41.08518482342351,0.6899948120117188,1.5165722700939668,1.7510004043579102,-0.28462901174879107,3.7866298204646114,0.7331856963045595,2.7688151124112608,-2.8102409912109323,92.53742815417073,29.892456953204395,1.017814708053349,3,-1.3850021362304688,-2.6500015258789062,-7.544999122619629,-8.179998397827148,1.7799987792968892,0,-0.015037593984962405,2.034490016047986,66.22000122070311,-2.152562975223607,65.52999877929689,-1.7674455740671742,65.25,-0.015037593984962405
12885,2024-03-26,66.45999908447266,66.73000335693361,66.19000244140625,66.62000274658203,1672500.0,-0.0006015175267269912,1.842073562479785,-0.592613523976408,68.46157186839388,63.61640361835432,-1.3037703358510555,-1.7294147051231903,-6.260454233463662,-9.637612557518722,41.04606709756389,0.540000915527358,1.4081703186085477,1.5184995651245146,-0.3896032125241362,3.4266023427731653,0.5644481763001892,2.47255095394884,-2.5896257993164014,88.46137544056364,22.511472252095245,0.9540513888243254,3,-1.3299980163574077,-2.5949974060058523,-7.454998970031738,-8.089998245239258,1.529998779296875,1,-0.01910918839243747,1.0597150893335003,66.5,2.034490016047986,66.22000122070311,-2.152562975223607,65.52999877929689,-0.01910918839243747
12886,2024-03-27,67.13999938964844,67.38999938964844,66.58999633789061,66.80000305175781,2044400.0,0.010231723059632936,-1.1052441374879125,-2.1249284760633227,66.17163648266694,63.93287892035328,-1.8945514958976162,-2.180998164361796,-6.707657521231319,-10.109562860364377,41.239245202746964,0.9300003051757812,1.2081532198264,1.9824998855590792,0.10781606357573992,3.8571837075424114,1.0451579745674167,2.9198417965507417,-3.0408556987499935,88.83927507058907,24.462825937326457,0.9373419109916672,3,-1.6800003051757812,-2.9449996948242188,-7.909998893737793,-8.769998550415039,1.4499969482421733,2,-0.025171320476163328,1.842073562479785,66.45999908447266,1.0597150893335003,66.5,2.034490016047986,66.22000122070311,-0.025171320476163328
12887,2024-03-28,67.36000061035156,67.84999847412111,67.06999969482422,67.23000335693361,1555900.0,0.0032767533914670466,-2.4666259769764802,0.3823489812404214,66.88211404660221,64.41155965294904,-1.8917898979263867,-2.2534820601094054,-6.660103337179663,-10.138720254126909,41.020277498313135,0.7799987792968892,1.0540389550734375,2.035500907897955,-0.0006411791256795141,4.071642994921589,1.0174298643861448,3.053571951409765,-2.9317713495781135,79.83548138961665,16.39472077834688,1.0180710435118159,3,-1.4250030517578125,-2.815000534057617,-7.952500343322754,-8.989999771118164,1.5400009155273295,3,0.036223313825672454,-1.1052441374879125,67.13999938964844,1.842073562479785,66.45999908447266,1.0597150893335003,66.5,0.036223313825672454
12888,2024-04-01,67.83999633789061,67.97000122070311,66.97000122070311,67.63999938964844,1278400.0,0.007125827244504057,3.3477626297810095,1.538470567521627,65.89018471807341,64.50969932490418,-1.991800049416156,-2.585665248240133,-6.868541913841149,-10.461145349775968,40.80992174278689,1.0,0.9354813104155966,2.33749675750731,0.07587338355340023,4.599120131461213,1.2066850705303551,3.468308444484265,-3.001154771515445,93.36709471742029,31.065952438749378,1.1308116869769522,4,-1.8449974060058594,-2.8649959564208842,-8.432496070861802,-9.469995498657212,1.3700027465820455,0,0.042452904455773766,-2.4666259769764802,67.36000061035156,-1.1052441374879125,67.13999938964844,1.842073562479785,66.45999908447266,0.042452904455773766
12889,2024-04-02,67.41999816894531,67.51000213623047,66.40000152587889,67.36000061035156,1356000.0,-0.006191011079266784,8.24979337529416,0.29999237048907296,66.00002543137978,64.89471700623925,-1.294015552555848,-2.0419588917480667,-6.198189885436939,-9.872763118369505,39.89711844687414,1.4399948120117188,0.9788191531717843,1.772498512268072,-0.5933530526565391,4.13835007719269,0.5895727298057665,2.9554242947303777,-2.1427942509642293,69.10093095821888,7.15043978185237,1.1829257824623076,4,-1.2399978637695312,-2.339998245239272,-7.73499870300293,-8.919998168945312,2.470001220703125,1,0.031889670487550204,3.3477626297810095,67.83999633789061,-2.4666259769764802,67.36000061035156,-1.1052441374879125,67.13999938964844,0.031889670487550204
12890,2024-04-03,66.73999786376953,67.54000091552734,66.58999633789061,67.08999633789061,1429000.0,-0.010086032685313828,-1.923084146155297,-5.833545269582673,61.11109148814675,65.09549042360338,-0.314770575771675,-1.1948173100741428,-5.297010714974448,-9.020396211908867,39.6398463644198,0.950004577636733,1.0703423317621485,0.9474983215332031,-1.3046563552359487,3.199652998302355,-0.17857901685137278,2.073575659917779,-1.0858023234073642,21.655821909488083,-40.5548984779816,1.1260773383845768,4,-0.17999649047852984,-1.6599979400634908,-6.879997253417969,-8.064996719360352,2.8700027465820312,2,0.023074632376687054,8.24979337529416,67.41999816894531,3.3477626297810095,67.83999633789061,-2.4666259769764802,67.36000061035156,0.023074632376687054
12891,2024-04-04,65.98999786376953,67.02999877929689,65.73000335693361,66.19999694824219,2679200.0,-0.011237638957239837,-2.5616893636146494,0.6000000000000244,60.00002311943616,65.1591737409741,0.6160178349313981,-0.30863688086797936,-4.342237130596999,-8.098884589060937,39.057704672253514,1.2999954223632812,1.0759748846522683,0.10099830627441975,-1.998833800960412,2.2008304135092445,-0.9489177473429891,1.1509143598918286,1.9800033569335795,11.606908695814582,-53.25496868530391,1.0499160536174132,4,0.7050018310546875,-0.9099979400634908,-5.329998970031738,-7.18499755859375,3.170005798339858,3,0.03030762334814474,-1.923084146155297,66.73999786376953,8.24979337529416,67.41999816894531,3.3477626297810095,67.83999633789061,0.03030762334814474
12892,2024-04-05,66.47000122070311,66.77999877929689,65.87000274658203,65.93000030517578,1159300.0,0.007273880473894101,-1.7575803114199282,-2.5714441416893057,68.41296599330393,65.87109164965803,0.3166783445888939,-0.7241699542985458,-4.579942602671466,-8.381288219851598,38.103790375302296,0.909996032714858,1.1400257213214786,0.5165016174316293,-1.5708451521345097,2.603848386997768,-0.5271717673514473,1.5601750022147058,1.4552000427246128,33.03565042353313,-36.05322514077804,1.0436733847830708,4,0.3800010681152486,-1.025001525878892,-5.732501983642564,-7.6650009155273295,2.7999954223632812,4,0.03189401351368093,-2.5616893636146494,65.98999786376953,-1.923084146155297,66.73999786376953,8.24979337529416,67.41999816894531,0.03189401351368093
12893,2024-04-08,66.61000061035156,67.08999633789061,66.45999908447266,66.69000244140625,1513800.0,0.0021062041082804406,-2.3157324124637864,-0.1481512878113604,65.43005136016954,65.37329605646362,0.265766320002939,-0.7996297455592867,-4.503259565917375,-8.323582169244972,36.99263988337724,0.6299972534179545,1.208791276274681,0.589500808715826,-1.491484043757353,2.670485661188998,-0.45099161752075645,1.6299932349524084,1.2712966949462725,48.618698364524974,-22.409299994944362,1.0404924262365873,4,0.24000167846679688,-1.0799999237060547,-5.397500991821289,-7.329999923706055,3.4199981689453267,0,0.034379235768561944,-1.7575803114199282,66.47000122070311,-2.5616893636146494,65.98999786376953,-1.923084146155297,66.73999786376953,0.034379235768561944
12894,2024-04-09,67.36000061035156,67.62999725341797,66.66999816894531,66.94999694824219,1446400.0,0.011259570531867658,1.0210571965498965,-5.124928476063323,71.01226437503885,65.65670633497973,-0.39047636641147676,-1.5146622361081654,-5.03532267109896,-8.86615522337722,35.70312312780452,1.0199966430664062,1.2857412816443912,1.268000793457034,-0.8964824926930675,3.4324840796071285,0.18575915038198332,2.350242436532085,0.4782708159789877,85.78960471578397,11.492564970294623,1.0822416430750486,4,-0.5099983215332031,-1.6100006103515625,-6.147500991821289,-8.079999923706055,3.1699981689453125,1,0.02746434764486616,-2.3157324124637864,66.61000061035156,-1.7575803114199282,66.47000122070311,-2.5616893636146494,65.98999786376953,0.02746434764486616
12895,2024-04-10,66.76999664306639,66.80999755859375,65.69000244140625,65.69999694824219,1721000.0,-0.008758966180806405,-1.055058200984132,2.609732043170788,61.72836308363947,65.16300929064333,0.2772845504392478,-0.8691992227258964,-4.222007164808346,-8.107412445635418,34.23464005482144,1.6699981689453125,1.2772866586269203,0.6144969940185376,-1.5513753278993079,2.780369315936383,-0.4684391669403851,1.6974331549774604,1.026109421876214,55.66995308303011,-16.692801600752844,1.0829361609589225,4,0.06000518798829546,-1.019996643066392,-5.057497024536119,-6.989995956420884,3.4500045776367188,2,0.04672761574724493,1.0210571965498965,67.36000061035156,-2.3157324124637864,66.61000061035156,-1.7575803114199282,66.47000122070311,0.04672761574724493
12896,2024-04-11,66.34999847412111,66.77999877929689,66.22000122070311,66.76000213623047,1237700.0,-0.006290223005259055,1.4888949170933197,-0.3831811019130452,56.193348599799286,63.975368685443016,0.6408260175575151,-0.38631110280063297,-3.5641442579035783,-7.535850869968641,32.754933716550255,0.5599975585937784,1.179091982371716,0.1419990539550895,-1.9871517375290324,2.2711498454392114,-0.9225763417869786,1.2065744496971575,1.3618634458800472,34.02050503580786,-36.02245329204881,1.0645753957420614,4,0.48000335693357954,-0.599998474121108,-4.577498435974135,-6.5699977874756,3.7600021362304545,3,0.04913341689829842,-1.055058200984132,66.76999664306639,1.0210571965498965,67.36000061035156,-2.3157324124637864,66.61000061035156,0.04913341689829842
12897,2024-04-12,65.51999664306639,66.18000030517578,65.19000244140625,65.69000244140625,1976600.0,-0.012509447628374026,-1.385553686494039,0.41464458503912605,44.822452984999664,61.63450960399038,1.3213268076025457,0.5382309208125662,-2.4658787881482667,-6.5559765992911565,31.549722676449456,1.159996032714858,1.0767207072423304,-0.7305027008056726,-2.762088536830973,1.3010831352196277,-1.7462956188183227,0.28529021720697756,2.1109908977909697,13.52438128292861,-50.97653354394706,1.0157929180126493,4,0.8900032043457173,0.23000335693360796,-3.5624971389770366,-5.739995956420884,4.569999694824219,4,0.05555566553021496,1.4888949170933197,66.34999847412111,-1.055058200984132,66.76999664306639,1.0210571965498965,67.36000061035156,0.05555566553021496
12898,2024-04-15,64.62000274658203,66.44000244140625,64.36000061035156,66.13999938964844,2016000.0,-0.013736171285039345,-1.039216566250416,8.940851770407187,37.26288649669026,58.441494166802656,1.9182557035529726,1.5607764310958885,-1.4302103836111613,-5.517646078853126,30.886045181367283,2.0800018310546875,0.9201186446880314,-1.657496643066409,-3.5789954793424386,0.2640021932096204,-2.6182460612044167,-0.6967472249284015,2.8645256883082624,7.95114382706688,-50.81382729371473,0.9607494181380143,4,1.3749961853027344,1.1299972534179688,-2.6100034713745117,-4.840002059936523,5.689994812011719,0,0.07195904826435973,-1.385553686494039,65.51999664306639,1.4888949170933197,66.34999847412111,-1.055058200984132,66.76999664306639,0.07195904826435973
12899,2024-04-16,63.77000045776367,64.54000091552734,63.56000137329102,64.5,2377200.0,-0.013153857206595676,1.4197478536477217,0.4802639174015831,33.57753920778174,55.38221058009543,2.4541358819616335,2.45721522141082,-0.45387001779037917,-4.542425732064686,30.034330015625425,1.0600013732910085,0.7016126865124477,-2.4569990158081083,-4.5860851765586546,-0.32791285505756207,-3.5215420961833814,-1.3924559354328352,3.4645657511635193,6.461517875692163,-46.54162893766947,1.0645430803752711,4,1.8249988555908203,1.9799995422363281,-1.6350011825561523,-3.864999771118164,6.350002288818359,1,0.09816525445502156,-1.039216566250416,64.62000274658203,-1.385553686494039,65.51999664306639,1.4888949170933197,66.34999847412111,0.09816525445502156
12900,2024-04-17,63.93999862670898,64.41000366210939,63.79999923706055,64.26000213623047,1530500.0,0.0026658015951857017,-1.0333403269183559,0.4383612468319801,29.166652179419856,51.95628047564918,2.0620339628944393,2.3543705852884287,-0.46038965249237407,-4.597560135633863,29.69935192372094,0.6400032043457173,0.43906963950561817,-2.2530006408691534,-4.508128203715323,0.0021269219770161385,-3.380564422292231,-1.1254368594460757,2.927111098654599,11.801166445326702,-35.15419460835649,1.1275637814230837,4,1.655000686645515,1.8100013732910227,-1.0424985885620188,-3.7099971771240163,4.619998931884773,2,0.10306537838796781,1.4197478536477217,63.77000045776367,-1.039216566250416,64.62000274658203,-1.385553686494039,65.51999664306639,0.10306537838796781
12901,2024-04-18,64.34999847412111,64.80000305175781,63.9000015258789,64.25,1478700.0,0.006412259246450169,-1.2500166893960123,-0.3124918044512635,30.87672170433224,47.78558666576343,1.5588671839280295,1.9747333527004827,-0.6594458552817386,-4.886591227567031,29.066729384333524,0.9000015258789134,0.1925923887243215,-1.7980007171630774,-4.165477975924134,0.5694765415979717,-2.9817393465436055,-0.6142620877825493,2.1864004160352124,27.43044471671279,-14.731056805790981,1.1837386293805245,4,1.2450008392333842,1.400001525878892,-1.2699985504150533,-4.119997024536147,4.529998779296861,3,0.09121993606484202,-1.0333403269183559,63.93999862670898,1.4197478536477217,63.77000045776367,-1.039216566250416,64.62000274658203,0.09121993606484202
12902,2024-04-19,64.94999694824219,65.04000091552734,64.12999725341797,64.26000213623047,1513700.0,0.009323985832919268,1.09195583734533,6.900053406575658,31.914892601204144,44.06168013698951,0.8052636393292119,1.4008784274709285,-1.0771545253712915,-5.371921196345703,28.048956294626493,0.910003662109375,0.0222629720910561,-1.1690021514892521,-3.5821228857027023,1.244118582724198,-2.37556251859597,0.03755821561746586,1.288762190227601,48.2637173416337,12.059737810416088,1.2065603671067233,4,0.6450023651123047,0.8000030517578125,-1.8274965286254883,-4.719995498657227,2.5100021362304688,4,0.07944578759905596,-1.2500166893960123,64.34999847412111,-1.0333403269183559,63.93999862670898,1.4197478536477217,63.77000045776367,0.07944578759905596
12903,2024-04-22,65.43000030517578,65.93000030517578,64.65000152587889,65.16999816894531,1877000.0,0.007390352263081823,1.0317406494662686,0.37681752341357155,37.63976950707495,40.353625151660175,0.1567596314109494,0.9050584046198367,-1.386486551385758,-5.731225029040033,26.901616458603733,1.2799987792968892,-0.08349745322472302,-0.649498748779294,-3.0814476448885273,1.7824501473299321,-1.8654731968339036,0.5664756992753155,0.5408830567761242,78.90294407844432,44.92446081655736,1.2159744480546142,4,-0.24500083923339844,0.31999969482421875,-1.9474992752075337,-5.19999885559082,1.1100006103515625,0,0.07122109141036037,1.09195583734533,64.94999694824219,-1.2500166893960123,64.34999847412111,-1.0333403269183559,63.93999862670898,0.07122109141036037
12904,2024-04-23,65.5,65.94999694824219,64.79000091552734,65.19999694824219,1297900.0,0.0010698409674114728,-1.0714305177111716,1.153848411044925,41.66668375759862,38.124549670988976,-0.2288986999929108,0.7971713542889631,-1.2824497378778688,-5.671867204985276,25.485711431305134,1.1599960327148438,-0.3001068169572818,-0.5294990539550781,-2.9661611978258975,1.9071630899157412,-1.7478301258904878,0.6888320179803316,-1.9399986267089773,79.06988710258352,41.73438035937765,1.2183310719354086,4,-0.3299999237060405,0.2650012969970703,-1.864999771118164,-5.269998550415039,3.160003662109389,1,0.07343507723043885,1.0317406494662686,65.43000030517578,1.09195583734533,64.94999694824219,-1.2500166893960123,64.34999847412111,0.07343507723043885
12905,2024-04-24,65.19000244140625,65.58999633789061,64.55000305175781,65.26000213623047,1901800.0,-0.00473278715410308,1.8493431297750536,-0.23332994252581252,44.28574698311942,36.80148282469121,-0.18617057778006085,1.0615729687768294,-0.8419508811458343,-5.2507250299396375,23.897305029247075,1.0399932861327983,-0.5155282277748796,-0.7759967803955021,-3.2315409318405983,1.679547371049594,-2.003768856118043,0.45177529532703886,-1.5822011566162075,62.92701444377881,21.414294113353492,1.2277720757225472,4,-0.1900005340576172,0.5749988555908203,-1.555002212524414,-4.960000991821289,4.239997863769531,2,0.0756250977227213,-1.0714305177111716,65.5,1.0317406494662686,65.43000030517578,1.09195583734533,64.94999694824219,0.0756250977227213
12906,2024-04-25,65.44999694824219,65.80999755859375,64.47000122070311,65.70999908447266,2233900.0,0.003988257356940972,4.82608262982442,3.71433242506812,42.47783477950695,36.54096969074757,-0.6562697781220521,0.7046012631480494,-0.9431657075270721,-5.404439282242706,21.945735326328375,1.3399963378906392,-0.859174353570026,-0.43150215148925497,-2.832652650649038,1.9696483476705353,-1.6320774010691537,0.7690730980906437,-1.7953517501831016,72.52746792090579,28.70556331848178,1.2005752495798951,4,-0.4499950408935547,0.3150043487548828,-1.667496681213379,-5.219995498657227,4.210006713867202,3,0.047517200234721946,1.8493431297750536,65.19000244140625,-1.0714305177111716,65.5,1.0317406494662686,65.43000030517578,0.047517200234721946
12907,2024-04-26,69.80000305175781,70.75,66.37999725341797,66.5,4554100.0,0.06646304516951473,-1.468922145880568,-12.692215147158073,64.5132077410254,39.568783162340374,-4.844791961024356,-3.6398503284144255,-5.1508496643917,-9.638556573786303,20.670980940189683,5.3000030517578125,-0.9947186703530804,3.796503829956052,0.8852818554648962,6.7077258044472075,2.340892842710474,5.25211481720163,-6.099450818695061,84.8726571193928,39.93668570722118,1.4556109872455787,4,-2.6450023651123047,-2.6450023651123047,-6.017502784729004,-9.570001602172852,-0.7000045776367045,4,-0.013180598253808795,4.82608262982442,65.44999694824219,1.8493431297750536,65.19000244140625,-1.0714305177111716,65.5,-0.013180598253808795
12908,2024-04-29,70.72000122070312,70.81999969482422,69.88999938964844,70.25,2588200.0,0.01318048895016699,1.7761279008859232,0.14242448062366775,65.05377152689807,43.066142308908844,-5.373600634058889,-4.567184869276076,-5.922638008401748,-10.441408787585829,19.278223523523017,1.0199966430664062,-1.03412046855901,4.5725017547607365,1.0566665505633779,8.088336958958102,2.81458415266205,6.330419356859423,-6.737471076962883,98.42522050156973,56.23390047715853,1.7579176020986826,4,-3.410001754760742,-3.530000686645508,-6.465001106262207,-10.489999771118164,-0.7300033569335938,0,-0.046097314479062956,-1.468922145880568,69.80000305175781,4.82608262982442,65.44999694824219,1.8493431297750536,65.19000244140625,-0.046097314479062956
12909,2024-04-30,69.56999969482422,71.31999969482422,69.43000030517578,70.36000061035156,3500500.0,-0.01626133351284853,-2.5327101470976205,-1.6808486461918057,61.94541204286272,46.70822673818027,-3.703847318621129,-3.423369874252188,-4.629898272909273,-9.173212691918764,18.583905283453834,1.8899993896484375,-0.9365999101683116,3.315000152587885,-0.4846768741048493,7.114677179280612,1.4151616392415178,5.214838665934252,-5.177221378018942,74.45254905367648,32.563077377394784,1.8998385133463647,4,-1.9599990844726562,-2.1299991607666016,-5.26249885559082,-9.339998245239258,0.220001220703125,1,-0.04355323835831926,1.7761279008859232,70.72000122070312,-1.468922145880568,69.80000305175781,4.82608262982442,65.44999694824219,-0.04355323835831926
12910,2024-05-01,68.27999877929689,69.76999664306639,67.91999816894531,69.58000183105469,3401100.0,-0.01854248844596873,1.2023887375113738,1.6455715761924357,57.66481678540004,49.68468174718781,-1.9371922456643063,-2.1208157447941147,-3.202436184524217,-7.788882464519347,17.374685295866932,1.8499984741210795,-0.7120324747204592,1.9479991912841967,-1.9540963201396977,5.850094702708084,-0.003048564427743372,3.899046946996137,-3.333042752250094,55.62041470502111,12.209478341967646,1.9510477557119452,5,-0.5550003051757955,-0.839998245239272,-3.7975006103515767,-7.899999618530288,0.19000244140622158,2,0.005565390884683552,-2.5327101470976205,69.56999969482422,1.7761279008859232,70.72000122070312,-1.468922145880568,69.80000305175781,0.005565390884683552
12911,2024-05-02,67.98999786376953,69.15000152587889,67.79000091552734,69.0,2116900.0,-0.0042472308247212265,1.0763285868204422,0.776922896346124,60.24897161420963,52.832912748632864,-1.203074121320526,-1.763724405953596,-2.7687397236144307,-7.402885831819162,17.072752497973504,1.3600006103515483,-0.3522061319433192,1.5579982757568303,-2.4091603961745562,5.525156947688224,-0.4255810602088701,3.5415776117225306,-2.5331983433005405,32.591089365803036,-13.99717208099834,1.9835793359656961,5,-0.09499740600585938,-0.5499973297119141,-3.4924964904785014,-7.594995498657212,0.4100036621093608,3,0.021179621806895144,1.2023887375113738,68.27999877929689,-2.5327101470976205,69.56999969482422,1.7761279008859232,70.72000122070312,0.021179621806895144
12912,2024-05-03,68.58999633789061,68.93000030517578,68.16999816894531,68.41000366210939,2208400.0,0.00882480501504479,-1.303023997780552,-0.17821019315166053,66.89358975024929,56.08333722009668,-1.3772744077580938,-2.3154700794623295,-3.2134960553406273,-7.907215191865042,16.75450287650269,0.94000244140625,0.07788255361840868,2.0519969940185376,-2.031034375800104,6.135028363837179,0.010481309109209747,4.0935126789278655,-2.6641408034732024,22.662767677291225,-27.622601041070926,2.0415156849093226,5,-0.6949958801269389,-1.1499958038329936,-3.7624969482421733,-7.864995956420884,-0.7299957275390483,4,0.015600049297971541,1.0763285868204422,67.98999786376953,1.2023887375113738,68.27999877929689,-2.5327101470976205,69.56999969482422,0.015600049297971541
12913,2024-05-06,68.90000152587889,69.58999633789061,68.54000091552734,68.86000061035156,1929300.0,0.004519685151477715,-2.088220444524187,0.22223635130548344,72.8813547786642,59.55163400021509,-1.2776556001875718,-2.5772548655648535,-3.4023982314380703,-8.119895105439554,16.315860366051023,1.049995422363267,0.512474880981614,2.2475021362304517,-1.970244941576567,6.465249214037463,0.13862859732694233,4.356375675133961,-2.5426144586289325,31.444787371077915,-23.376725703830978,2.108873538903507,5,-1.0050010681152202,-1.4600009918212749,-3.6600027084350444,-7.945001602172823,-1.7600021362304545,0,0.002902713262888712,-1.303023997780552,68.58999633789061,1.0763285868204422,67.98999786376953,1.2023887375113738,68.27999877929689,0.002902713262888712
12914,2024-05-07,69.20999908447266,69.66000366210939,68.66000366210939,69.0,1768400.0,0.004499238776900949,-1.247211816241403,5.249856952128511,73.21585636575378,62.76609059828557,-1.124275792459187,-2.889705572738052,-3.56875241201233,-8.324028520245434,15.502893455216135,1.0,0.9408209320218077,2.4649997711181584,-1.8967653581235737,6.826764900359898,0.2841172064972852,4.6458823357390315,-2.4556030070167623,71.71723399172376,10.980786099625135,2.180882564620869,5,-1.3149986267089844,-1.769998550415039,-3.72499942779541,-8.194997787475586,-2.9899978637695455,1,0.01127003019238404,-2.088220444524187,68.90000152587889,-1.303023997780552,68.58999633789061,1.0763285868204422,67.98999786376953,0.01127003019238404
12915,2024-05-08,69.88999938964844,70.11000061035156,68.73999786376953,68.94000244140625,2062200.0,0.009825174312541485,-1.0296245224585754,4.523814713896458,73.83820828767404,66.25057654363746,-1.1929177585715394,-3.5036102978742463,-4.101660768022455,-8.92075891931593,15.831769589715003,1.3700027465820312,1.331002325765681,2.988999938964838,-1.5940904045328352,7.572090282462511,0.6974547672160014,5.280545110713675,-2.7703550228030736,90.517187515415,24.511576664772633,2.2915451717488353,5,-1.0400009155273438,-2.4499988555908203,-4.2599992752075195,-8.874998092651367,-3.8799972534179688,2,-0.0014307980396964792,-1.247211816241403,69.20999908447266,-2.088220444524187,68.90000152587889,-1.303023997780552,68.58999633789061,-0.0014307980396964792
12916,2024-05-09,69.61000061035156,70.45999908447266,69.38999938964844,70.16999816894531,2017000.0,-0.004006278176307276,-1.1399993896484375,-0.5894730079185339,70.61947966193014,66.92905120151576,-0.29141091810117814,-3.1271905247586176,-3.6815608664037995,-8.561306776952478,16.23787740116778,1.0699996948242188,1.6991540921380306,2.5460010528564396,-2.1841065618010305,7.276108667513903,0.18094724552770458,4.911054860185175,-2.154327817267884,62.882177541603504,-5.145930873586558,2.365053807328732,5,-0.05500030517578125,-2.1700000762939453,-3.7899999618530416,-8.594999313354492,-3.1699981689453125,3,-0.01637694842196169,-1.0296245224585754,69.88999938964844,-1.247211816241403,69.20999908447266,-2.088220444524187,68.90000152587889,-0.01637694842196169
12917,2024-05-10,69.16000366210939,69.80999755859375,68.84999847412111,69.77999877929689,1810000.0,-0.006464544523725468,1.8235571313168342,1.1071389645776566,66.54837829622784,67.09511862033018,0.06510104920225501,-2.519697385775686,-3.132488624985399,-8.022329888736081,17.51752963587881,0.959999084472642,2.0908625758855806,1.9140037536621293,-2.845981128478968,6.673988635803219,-0.46598868740841226,4.293996194732671,-1.3951847168864617,32.291840513713794,-32.941270314989225,2.3799924410705455,5,0.39499664306639204,-1.720003128051772,-3.2725038528442525,-7.750003814697287,-6.900005340576186,4,-0.01098904129536471,-1.1399993896484375,69.61000061035156,-1.0296245224585754,69.88999938964844,-1.247211816241403,69.20999908447266,-0.01098904129536471
12918,2024-05-13,69.26999664306639,69.83000183105469,69.01000213623047,69.51999664306639,1717600.0,0.0015904131742732197,-1.1298997265269701,0.4032289820830872,66.66666666666666,67.61970246741951,-0.3041947310151585,-2.3857830173975714,-3.148467395149382,-8.02631183022389,18.98865374956411,0.8199996948242188,2.5209405361550523,1.7914970397949048,-2.881887756266295,6.464881835856104,-0.5451953582356879,4.1281894378254975,-1.2207632378753601,33.888585125184655,-28.37175793814162,2.3366923980305985,5,-0.14499664306639204,-1.8299961090087749,-3.122495651245103,-7.85999679565429,-8.83999633789061,0,-0.02035507580547813,1.8235571313168342,69.16000366210939,-1.1399993896484375,69.61000061035156,-1.0296245224585754,69.88999938964844,-0.02035507580547813
12919,2024-05-14,70.02999877929689,70.16000366210939,69.25,69.70999908447266,1973900.0,0.010971591931014935,2.1378924799072916,-1.2799987792969318,70.57822533453233,69.05452563954532,-1.1086727861773369,-2.7961137455546208,-3.8114226921928918,-8.67368961109073,19.984625916512258,0.9100036621093892,2.4009333553030245,2.238499259948739,-2.2228033367332074,6.6998018566306925,0.007847961607765797,4.469150558289712,-1.7191040709352023,75.00000000000082,12.294240733418611,2.2306512983409754,5,-0.9049987792968892,-2.589998245239272,-3.8399972915649556,-8.619998931884787,-9.36999893188478,1,-0.041268019991781424,-1.1298997265269701,69.26999664306639,1.8235571313168342,69.16000366210939,-1.1399993896484375,69.61000061035156,-0.041268019991781424
12920,2024-05-15,70.52999877929688,70.97000122070312,70.23999786376953,70.5999984741211,1677600.0,0.007139797354213329,-1.2461589023087667,-0.21874925494122005,71.16667429606125,70.26760371530662,-1.4035437115762193,-2.9271711906600473,-4.184643240519279,-9.030029936006109,21.18282699071993,0.9400024414062358,2.2024277171189937,2.408999252319333,-1.8220691221845442,6.64006762682321,0.29346506506739445,4.524533439571272,-1.9783756720181884,79.2451947472405,17.047267111616392,2.1155341872519404,5,-0.9599990844726562,-3.089998245239258,-4.229997634887695,-9.119998931884773,-8.949996948242188,2,-0.06110871449297273,2.1378924799072916,70.02999877929689,-1.1298997265269701,69.26999664306639,1.8235571313168342,69.16000366210939,-0.06110871449297273
12921,2024-05-16,70.22000122070311,70.80000305175781,70.18000030517578,70.52999877929688,1538000.0,-0.004395258244138223,-2.1795062404632417,4.42855585831083,52.63818228521689,68.68366955252523,-0.8313830996374207,-2.271310869844271,-3.7559467703288334,-8.59316300530574,22.792945945906506,0.6200027465820312,2.1073144574092453,1.8055015563964645,-2.1280712298837585,5.7390743426766875,-0.16128483674364702,3.772287949536576,-1.4469079864207828,64.62268734277798,5.074313752175186,1.9667863931401093,5,-0.4650001525878764,-2.7800006866454936,-3.930000305175767,-8.810001373291009,-8.819999694824212,3,-0.0599544148573925,-1.2461589023087667,70.52999877929688,2.1378924799072916,70.02999877929689,-1.1298997265269701,69.26999664306639,-0.0599544148573925
12922,2024-05-17,70.11000061035156,70.54000091552734,69.72000122070311,70.31999969482422,1111400.0,-0.0015665139339119394,1.5230700611524317,0.6774217365622843,45.734257824671005,65.667325446526,-0.5398682593334314,-1.849752623895256,-3.5621847108353393,-8.363149247498008,24.541220359812847,0.819999694824233,2.1631527916413518,1.4375007629394503,-2.2054416021320407,5.080443128010941,-0.3839704195962952,3.2589719454751958,-1.1331548592258827,56.122397343723854,1.4300635214271722,1.8214711825357481,5,-0.2949981689453125,-2.6700000762939453,-3.8199996948242188,-8.70000076293946,-9.450000762939453,4,-0.052346286364223005,-2.1795062404632417,70.22000122070311,-1.2461589023087667,70.52999877929688,2.1378924799072916,70.02999877929689,-0.052346286364223005
12923,2024-05-20,70.08999633789061,70.7300033569336,69.73999786376953,70.06999969482422,1273900.0,-0.0002853269474654141,-1.911779555475771,-0.09522252497722569,54.31891140392333,63.5676648952115,-0.372482038574077,-1.5417808145937357,-3.4598257558349417,-8.228576282812782,26.29848194637584,0.9900054931640625,2.218935765880161,1.1844966888427564,-2.1699066379793805,4.538900015664893,-0.4927049745683121,2.861698352253825,-0.9256982712690416,48.836961728854234,-3.2172115656943134,1.677201663411067,5,-0.23499679565428266,-2.6499958038329936,-4.009996414184556,-8.679996490478509,-9.009994506835923,0,-0.11171348873540343,1.5230700611524317,70.11000061035156,-2.1795062404632417,70.22000122070311,-1.2461589023087667,70.52999877929688,-0.11171348873540343
12924,2024-05-21,70.30999755859375,70.43000030517578,69.76000213623047,70.08999633789061,1141200.0,0.0031388390954190104,1.9129930009619531,11.001907668837221,70.50505081642258,63.19731406507244,-0.4694019707712016,-1.4576891427339262,-3.6144950314254345,-8.336356523369048,28.134044424548733,0.6699981689453125,2.1519624138419715,1.1639980316162166,-1.8330350861538705,4.161031149386304,-0.3345185272688269,2.66251459050126,-0.9732433617159728,47.1997070312506,-4.221462420534081,1.498516558885041,5,-0.3999977111816406,-2.869997024536133,-4.437498092651367,-8.899997711181648,-10.289997100830078,1,-0.14052051765731244,-1.911779555475771,70.08999633789061,1.5230700611524317,70.11000061035156,-2.1795062404632417,70.22000122070311,-0.14052051765731244
12925,2024-05-22,70.12000274658203,70.23999786376953,69.38999938964844,69.62000274658203,1631200.0,-0.0027022446111363285,1.2973234905971627,2.272714662227624,71.9588546762771,63.34613351111099,-0.27194840662515674,-0.9269383007487306,-3.346166711523921,-8.034744952786006,30.15006281248267,0.9199981689453125,1.9883985886314832,0.7275032043457088,-1.6455476788713952,3.100554087562813,-0.4590222372628432,1.9140286459542608,1.1999969482421875,51.77315325844643,-1.9460418288612757,1.18652544160855,5,-0.21000289916992188,-2.5600032806396484,-4.447503089904785,-8.710002899169929,-10.570003509521484,2,-0.13491161620969905,1.9129930009619531,70.30999755859375,-1.911779555475771,70.08999633789061,1.5230700611524317,70.11000061035156,-0.13491161620969905
12926,2024-05-23,68.55999755859375,70.27999877929689,68.37000274658203,70.05000305175781,1593700.0,-0.022247648700560285,-1.0427818395456774,-2.980010986328125,49.74183483732718,61.47873979345537,1.255477372396257,0.9254552028417038,-1.7178928591479519,-6.364195326089572,31.70694351394821,1.909996032714858,1.7512588823464341,-0.9880020141601591,-2.5382235607991817,0.5622195324788635,-1.7631127874796704,-0.2128912408406478,2.721402130126947,8.050625545533896,-47.548197884567536,0.7751107733195132,5,1.1100044250488281,-0.9499969482421875,-2.887497901916504,-6.274997711181648,-8.849998474121094,3,-0.10180857608073446,1.2973234905971627,70.12000274658203,1.9129930009619531,70.30999755859375,-1.911779555475771,70.08999633789061,-0.10180857608073446
12927,2024-05-24,68.87999725341797,69.12999725341797,68.01000213623047,68.98000335693361,1640200.0,0.004667440289080282,4.600061036087586,0.06711794283608569,49.82814175486813,59.6077925810333,0.9963596582573757,0.5618008261003808,-1.9441878654970992,-6.562045255687671,30.33875806986025,1.1199951171875,1.4424000465605218,-0.622002029418951,-2.195167682633894,0.951163623795992,-1.4085848560264225,0.16458079718852048,2.2849465576171752,31.985100247955213,-25.567375505177576,0.7865828266074708,5,0.6100044250488281,-1.154998779296875,-3.2074975967407227,-6.5949974060058665,-8.849998474121087,4,-0.10859459967774454,-1.0427818395456774,68.55999755859375,1.2973234905971627,70.12000274658203,1.9129930009619531,70.30999755859375,-0.10859459967774454
12928,2024-05-28,67.45999908447266,68.87999725341797,67.19999694824219,68.83000183105469,1877600.0,-0.020615537537276074,1.2857246658881536,13.699191333534825,37.37372402920531,55.918403547108085,2.383231428851431,1.8182689093891895,-0.42603326778753114,-5.008871557942257,28.63023603603083,1.6800003051757812,1.1591831190398096,-1.87900009155274,-3.5902873086543394,-0.1677128744511407,-2.734643700103547,-1.0233564830019333,3.5156482260742052,8.049593374952464,-45.740237922936664,0.8556436085508022,5,1.625,0.4350013732910156,-1.7874994277954102,-5.174999237060554,-7.819999694824219,1,-0.1008004644136693,4.600061036087586,68.87999725341797,-1.0427818395456774,68.55999755859375,1.2973234905971627,70.12000274658203,-0.1008004644136693
12929,2024-05-29,66.54000091552734,67.34999847412111,66.44999694824219,66.95999908447266,2018300.0,-0.013637684278550055,-1.9999745689436412,0.30656739192176824,26.638752480620568,50.97085667872578,3.0800073181390673,2.634711188694567,0.5608881973601996,-3.972469348102308,26.842563953810128,1.0100021362304688,0.9305292770203692,-2.647498321533206,-4.761729753603433,-0.5332668894629791,-3.7046140375683194,-1.5903826054980925,4.13359436603514,2.3499719126862937,-44.8610800002296,1.057115716035111,5,2.0849990844726562,1.3549995422363281,-1.0725011825561523,-3.8050003051757884,-6.620002746582031,2,-0.08205589133375779,1.2857246658881536,67.45999908447266,4.600061036087586,68.87999725341797,-1.0427818395456774,68.55999755859375,-0.08205589133375779
12930,2024-05-30,68.66000366210939,68.73000335693361,66.59999847412111,66.59999847412111,1904400.0,0.03186057585531743,-1.067960697606376,-4.9047956403269755,44.72809363245781,50.09195793953033,0.7452178878253051,0.5740700182553127,-1.4610188830087196,-5.9743742403721996,26.23021973393428,2.190002441406264,0.7316836366466788,-0.5464958190917883,-2.6330368207388943,1.5400451825553176,-1.5897663199153413,0.49677468173176464,1.591231786121071,57.702497579710354,11.958460428252707,1.0432705008235557,5,-0.07000350952149859,-0.7650032043457173,-3.1925029754638814,-5.570003509521506,-9.800003051757827,3,-0.1258374999055495,-1.9999745689436412,66.54000091552734,1.2857246658881536,67.45999908447266,4.600061036087586,68.87999725341797,-0.1258374999055495
12931,2024-05-31,69.43000030517578,69.51999664306639,68.43000030517578,68.55000305175781,3792800.0,0.011214631546711207,1.0566164033541148,0.4271820568943998,51.44692824684901,50.72669909755011,-0.16609144914048102,-0.08697298961700994,-2.1422597132083183,-6.617083791258473,25.877243484885625,1.0899963378906108,0.4161408704767098,0.15150070190429688,-1.856181884741602,2.159183288550196,-0.8523405914186526,1.1553419952272463,0.4411112930558545,97.06852290433976,47.57300363859555,1.0038412933229486,5,-0.8400001525878906,-1.5349998474121094,-4.04749870300293,-6.340000152587898,-10.139999389648438,4,-0.14230161349111659,-1.067960697606376,68.66000366210939,-1.9999745689436412,66.54000091552734,1.2857246658881536,67.45999908447266,-0.14230161349111659
12932,2024-06-03,69.66000366210939,69.73000335693361,68.37999725341797,69.02999877929689,1940200.0,0.0033127373746599797,2.506489903493686,0.7159168740192297,52.06352820170024,50.47610096396977,-0.5214787246467978,-0.2452795207420735,-2.288031224134926,-6.715573663503761,25.553101011135677,1.3500061035156392,0.03452606739095643,0.3280036926269645,-1.659351721151367,2.315359106405296,-0.6656740142621942,1.3216813995161232,-3.2100067138672017,97.86586713249302,44.479597502942944,0.9936777068891649,6,-1.2200050354004048,-0.8100051879882955,-4.277502059936538,-6.27500343322756,-9.16000366210939,0,-0.14283669328959425,1.0566164033541148,69.43000030517578,-1.067960697606376,68.66000366210939,-1.9999745689436412,66.54000091552734,-0.14283669328959425
12933,2024-06-04,69.09999847412111,69.27999877929689,68.37999725341797,69.08999633789061,1807800.0,-0.008039120851968673,3.864837000226521,0.015876283666001325,44.97297546966103,47.63920370321848,-0.1303842413481675,0.34833657320240263,-1.6708090654197036,-6.0296486797015945,24.883104915962146,1.2800064086914205,-0.06567923078654303,-0.24200134277342045,-2.222204119089156,1.738201433542315,-1.2321027309312882,0.7481000453844473,-2.5844013977050935,80.7925715893999,28.895229056985272,0.9901013881578647,6,-0.7350006103515767,-0.21500015258790484,-1.9449977874756001,-4.3249988555908345,-8.299999237060561,1,-0.13125904334456773,2.506489903493686,69.66000366210939,1.0566164033541148,69.43000030517578,-1.067960697606376,68.66000366210939,-0.13125904334456773
12934,2024-06-05,69.98999786376953,70.05000305175781,68.68000030517578,68.95999908447266,1534600.0,0.012879875677301866,1.3825945042259875,102.97787948101936,47.19916741522792,44.888127340879684,-1.1963590968289708,-0.5061833761087087,-2.501096502240813,-6.776736292145685,24.319788925165728,1.3700027465820312,-0.08047664491327566,0.6089981079101534,-1.390884614357617,2.608880830177924,-0.3909432532237389,1.6089394690440457,-3.4101126617431703,98.26072149650928,47.7645740686129,0.9999413611338887,6,-1.625,-1.1049995422363281,-2.7399978637695312,-4.23499870300293,-8.879997253417969,2,-0.14787825103619257,3.864837000226521,69.09999847412111,2.506489903493686,69.66000366210939,1.0566164033541148,69.43000030517578,-0.14787825103619257
12935,2024-06-06,69.79000091552734,70.06999969482422,69.01999664306639,69.90000152587889,1404500.0,-0.002857507563173045,3.666711878200192,-0.1067968356493003,47.743966337821114,44.66614195204567,-1.1712669122121895,-0.33103449280449126,-2.241190905709715,-6.429068888457209,23.507335573478084,1.0500030517578267,-0.17560295443418283,0.41400108337401775,-1.5810176146040789,2.4090197813521144,-0.5835082656150234,1.411510432363059,-3.0713109995117236,83.43204882805446,33.28845007643686,0.9975093489890483,6,-1.5300025939941406,-1.0800018310546875,-2.265000343322754,-3.6300010681152344,-7.69000244140625,3,-0.1414243103181575,1.3825945042259875,69.98999786376953,3.864837000226521,69.09999847412111,2.506489903493686,69.66000366210939,-0.1414243103181575
12936,2024-06-07,68.47000122070311,69.72000122070311,68.33000183105469,69.41999816894531,1533700.0,-0.018913879889784435,-1.2601694599858346,8.63628797336787,42.36499743555861,43.83690369434461,0.1504452101893463,0.9477731000491758,-0.8973076840138248,-4.9535241844570095,22.251459948846797,1.4599990844726562,-0.4273237322778698,-0.848998641967782,-2.8806725856808413,1.1826753017452774,-1.8648356138243116,0.1668383298887477,-1.550232717958977,8.045951811982608,-39.63359981339467,1.0158369718565319,6,-0.21000289916990766,0.23999786376954546,-0.8875017166137553,-2.3100013732910014,-6.550003051757798,4,-0.14035344587442178,3.666711878200192,69.79000091552734,1.3825945042259875,69.98999786376953,3.864837000226521,69.09999847412111,-0.14035344587442178
12937,2024-06-10,68.40000152587889,68.41999816894531,67.47000122070311,68.08999633789061,1506100.0,-0.001022341077497324,4.428577656675389,-0.3263222987841067,42.16869940400224,44.36967873598872,0.1622606556213526,1.0096829500213431,-0.8108378202964417,-4.713235349562943,21.19651899627588,1.0,-0.6935742607988686,-0.8809982299804773,-2.953218920488311,1.1912224605273565,-1.9171085752343942,0.1551121152734396,-1.2912191516099512,35.76926349890088,-11.27792963840556,1.0361103452539175,6,-0.14000320434568891,0.3099975585937642,-0.7325010299682475,-2.2400016784667827,-6.690002441406236,0,-0.13318714045503077,-1.2601694599858346,68.47000122070311,3.666711878200192,69.79000091552734,1.3825945042259875,69.98999786376953,-0.13318714045503077
12938,2024-06-11,67.86000061035156,68.30000305175781,67.5,68.30000305175781,2217700.0,-0.007894750050890353,2.6363573311138855,-1.4193389609430758,38.97391172976425,45.74025198589357,0.8548671958505452,1.516379934803652,-0.27577607888233047,-4.007869295263106,20.073651223145745,0.900001525878892,-0.7343604543576987,-1.3504993438720732,-3.5180437398590954,0.817045052114949,-2.4342715418655843,-0.26672714587856206,-0.5735451968493095,14.999985328079294,-30.70487566201312,1.0837721979935129,6,0.47499847412109375,0.8499984741210938,-0.19250011444091797,-1.7000007629394531,-6.819999694824219,1,-0.10845859923598122,4.428577656675389,68.40000152587889,-1.2601694599858346,68.47000122070311,3.666711878200192,69.79000091552734,-0.10845859923598122
12939,2024-06-12,67.13999938964844,68.84999847412111,66.84999847412111,68.51000213623047,2056400.0,-0.010610097468718438,-1.0512772358964426,3.1136253294492997,37.1993060139125,44.90372002827743,1.8650595662298883,2.117324771504542,0.4443575233786987,-3.135868554215733,18.700549627167817,2.0,-0.8231773402562084,-1.9260005950927734,-4.243643263419457,0.39164207323391054,-3.0848219292561083,-0.7671792609294386,2.9300003051757812,9.006236198382735,-34.44675298493408,1.1588213341633389,6,1.3199996948242188,1.5699996948242188,0.527501106262207,-0.8599987030029297,-5.829998016357415,2,-0.09442955332474112,2.6363573311138855,67.86000061035156,4.428577656675389,68.40000152587889,-1.2601694599858346,68.47000122070311,-0.09442955332474112
12940,2024-06-13,66.22000122070311,67.20999908447266,65.33999633789061,67.01999664306639,1809300.0,-0.013702683606028887,2.169495360941337,0.5839370938190891,39.36365300958801,43.56113389080399,2.684889686575289,2.8436693462885927,1.3757221403858608,-2.0807705373253924,17.19973268089309,1.8700027465820455,-0.7223127387749742,-2.6304988861084126,-5.166226056905742,-0.09477171531108297,-3.8983624715070846,-1.3626353007097407,3.7855984497070523,20.09141328279591,-26.68970599548668,1.267863585398666,6,1.484996795654311,1.9349975585937642,1.4474992752075337,0.42999839782716265,-3.5100021362304545,3,-0.07716702682201027,-1.0512772358964426,67.13999938964844,2.6363573311138855,67.86000061035156,4.428577656675389,68.40000152587889,-0.07716702682201027
12941,2024-06-14,66.01000213623047,66.16999816894531,65.20999908447266,65.87000274658203,1320300.0,-0.003171233473293733,3.1739865985537055,-0.17500023841994336,36.82279486665723,41.86771907579921,2.635941944754876,2.86919953711849,1.61906025757186,-1.741588712569154,15.71128699483538,1.0100021362304545,-0.4459028813176218,-2.629998016357419,-5.377198473005251,0.11720244029041282,-4.003598244681328,-1.2563977880335102,3.8089734008789122,21.978109502789675,-25.57270618742081,1.373600228323914,6,1.6299972534179688,2.079998016357422,2.1349973678588867,0.7449970245361328,-3.950000762939446,4,-0.05923350303852393,2.169495360941337,66.22000122070311,-1.0512772358964426,67.13999938964844,2.6363573311138855,67.86000061035156,-0.05923350303852393
12942,2024-06-17,66.44000244140625,66.61000061035156,65.91000366210939,65.91000366210939,1616700.0,0.006514168932889142,-1.641504001842663,3.785722070844585,44.848502596691006,41.85388875658031,1.901067969108027,2.2663518168073153,1.2126086945094272,-2.024862600323303,14.500520570937375,0.6999969482421733,-0.45969121853551087,-2.016497802734378,-4.83950174266684,0.8065061371980846,-3.427999772700616,-0.6049958327681395,3.102434508544931,33.79130668075157,-17.9813508455112,1.4115019699662337,6,1.1999969482421875,1.6499977111816406,2.057497978210449,0.31499671936035156,-4.390003204345703,0,-0.06803136824757272,3.1739865985537055,66.01000213623047,2.169495360941337,66.22000122070311,-1.0512772358964426,67.13999938964844,-0.06803136824757272
12943,2024-06-18,62.2599983215332,66.97000122070311,61.88000106811523,66.52999877929689,5058800.0,-0.0629139669818557,-1.0238589455498734,-8.056623193413037,33.73860120696256,40.35827028899528,5.597410431975447,6.144718003980273,5.363561778191581,2.2630838637788884,13.828081794336612,5.0900001525878835,-0.7263954564014057,-5.805002021789548,-9.658020020160805,-1.9519840234182908,-7.7315110209751765,-3.8784930226039194,7.022492356489266,5.451899495551336,-50.40068395017025,1.9265089991856306,6,3.7150020599365234,4.165002822875977,6.237502098083496,4.495000839233398,0.9900016784667969,1,-0.00883391024555047,-1.641504001842663,66.44000244140625,3.1739865985537055,66.01000213623047,2.169495360941337,66.22000122070311,-0.00883391024555047
12944,2024-06-20,60.43000030517578,62.06999969482422,59.11999893188477,61.90999984741211,7354600.0,-0.029392837547258632,2.2777800147925467,0.3466040710945131,18.026411808189735,37.0563197857029,6.625449066546921,7.585491949088251,7.118466611264509,4.185570838290786,13.427392924176583,3.1399993896484304,-1.1003809320531275,-7.14100017547608,-12.14394241199983,-2.138057938952329,-9.642471293737955,-4.6395290572142045,8.260291204054113,16.192847324878684,-37.797098003727385,2.501471118261877,6,3.989999771118164,4.614999771118164,7.852499961853027,6.689998626708984,2.8100013732910156,3,0.010094334060417376,-1.0238589455498734,62.2599983215332,-1.641504001842663,66.44000244140625,3.1739865985537055,66.01000213623047,0.010094334060417376
12945,2024-06-21,60.65999984741211,61.36999893188477,60.290000915527344,60.81999969482422,4669000.0,0.0038060490000797476,-1.4000016954253345,0.10810803844597433,14.436348572211756,33.953136578664356,5.547546624850781,6.967670539050488,6.833518743097585,4.054168798990773,13.42824965247421,1.079998016357429,-1.3873554927674547,-6.438000488281247,-12.162917988266372,-0.7130829882961223,-9.300459238273817,-3.5755417382886776,7.073262404083266,19.61784033771477,-27.7281772263569,2.862458749992564,6,3.3249988555908345,4.385000228881836,7.622500419616699,6.545000076293945,2.5900001525878906,4,0.010715488419287267,2.2777800147925467,60.43000030517578,-1.0238589455498734,62.2599983215332,-1.641504001842663,66.44000244140625,0.010715488419287267
12946,2024-06-24,61.58000183105469,61.86999893188477,60.29999923706055,60.68999862670898,2439600.0,0.015166534552535582,1.1360577758978068,-5.562525331998232,18.97081728250656,31.3755941207204,3.9643063968684515,5.795047972172313,5.881665889338564,3.2464599400552885,14.349192889918012,1.5699996948242259,-1.788226746879559,-5.168998718261719,-11.351394547717959,1.0133971111945215,-8.260196632989846,-2.0778008035335986,5.291934088479621,31.337607412853625,-9.220679744771207,3.09119791472812,6,2.4049968719482564,3.3799991607666016,6.9249982833862305,5.844997406005859,2.25,0,0.018350068525787355,-1.4000016954253345,60.65999984741211,2.2777800147925467,60.43000030517578,-1.0238589455498734,62.2599983215332,0.018350068525787355
12947,2024-06-25,61.4000015258789,62.599998474121094,60.77000045776367,61.95000076293945,2406400.0,-0.0029230318256504573,-1.0220957214303628,-0.6179744459065047,19.541149841557157,29.216398355364056,3.405007714515243,5.676995721138233,6.053824542722687,3.5562508934691905,15.462788743807183,1.8299980163574219,-2.2383540331987177,-4.974999237060551,-11.50956664444768,1.5595681703265853,-8.242282940754116,-1.7077155333669864,4.696740694890458,29.044610563258004,-6.158928577633347,3.267283703693567,6,2.5849971771240448,3.5249996185302805,7.197499275207527,6.024997711181648,3.1399993896484446,1,0.010749182915475108,1.1360577758978068,61.58000183105469,-1.4000016954253345,60.65999984741211,2.2777800147925467,60.43000030517578,0.010749182915475108
12948,2024-06-26,60.65999984741211,61.77999877929688,60.56000137329102,61.22999954223633,1418100.0,-0.012052144300923051,-2.168838246222501,1.0363645191047106,12.650133056256252,26.48871247118003,3.370754735614014,6.199278208539823,6.806237939592393,4.359827912487219,17.34868786161579,1.2199974060058594,-2.58354844488467,-5.375000953674316,-12.363709558628344,1.613707651279718,-8.869355256151337,-1.8806466511973028,4.7390680444687945,44.25290569255937,16.322362920226247,3.4943543024770163,6,2.5049991607666016,4.26500129699707,7.967501640319824,6.7649993896484375,4.100002288818359,2,0.022914595996454512,-1.0220957214303628,61.4000015258789,1.1360577758978068,61.58000183105469,-1.4000016954253345,60.65999984741211,0.022914595996454512
12949,2024-06-27,61.08000183105469,61.52000045776367,60.5099983215332,60.5099983215332,1891900.0,0.006923870502787199,-2.5438453250168984,-1.0000066924549262,15.735662928605464,23.863380239959742,2.2358679875380574,5.638333855991135,6.431186343565116,4.005371294317399,18.747082932985805,1.0100021362304688,-2.958463316285176,-4.681999015808103,-12.006164324972701,2.642166293356496,-8.344081670390409,-1.0199163612258033,3.691159164826601,34.19920997701271,12.740269883861195,3.6620826545822993,6,1.9649982452392578,3.694997787475586,7.567498207092285,6.344997406005859,1.5999984741210938,3,0.035527146429161105,-2.168838246222501,60.65999984741211,-1.0220957214303628,61.4000015258789,1.1360577758978068,61.58000183105469,0.035527146429161105
12950,2024-06-28,60.02000045776367,61.5,59.56999969482422,61.20000076293945,4820900.0,-0.017354311419684354,1.1685411558969259,-2.0701632278832576,16.0642768395944,21.556878236952766,2.597015136470148,6.3430720176658895,7.51926718796291,5.1415463997119275,20.473808710658943,1.9300003051757812,-3.32174336128724,-5.310000228881833,-12.92778832328763,2.307787865523963,-9.118894276084731,-1.501106181678935,4.186044331717966,14.851516311299564,-7.961043753537433,3.8088940472028976,6,3.0249996185302734,4.679998397827163,8.654999732971191,7.404998779296875,3.279998779296875,4,0.05364880366785485,-2.5438453250168984,61.08000183105469,-2.168838246222501,60.65999984741211,-1.0220957214303628,61.4000015258789,0.05364880366785485
12951,2024-07-01,59.54999923706055,60.56000137329102,59.27000045776367,60.29999923706055,1507600.0,-0.007830743370851323,1.0314906705434157,0.6355930559596548,15.5642200078194,18.303069060411474,2.295717616205515,6.361072231057221,7.999247819659644,5.705241590054385,21.793998235795936,1.2900009155273509,-3.6598435943044834,-5.286001396179202,-13.064020386608007,2.49201759424961,-9.175010891393612,-1.3969919009647995,4.1474409666614065,8.408376759429926,-12.237928255064775,3.889009495214405,7,3.4950008392333984,5.149999618530288,9.1850004196167,7.875,3.4000015258789062,0,0.06213267523665689,1.1685411558969259,60.02000045776367,-2.5438453250168984,61.08000183105469,-2.168838246222501,60.65999984741211,0.06213267523665689
12952,2024-07-02,59.709999084472656,59.72000122070313,58.93999862670898,59.4000015258789,1515500.0,0.0026868152722416827,3.727262218523025,-0.4133300781250095,17.321588846285863,16.478956575891843,1.2076721485215813,5.710186750726507,7.831949645815456,5.621018012057704,23.089102088098095,0.7800025939941548,-4.012617041088305,-4.62850131988526,-12.380149828077464,3.1231471883069446,-8.504325573981362,-0.7526770657891575,3.529696992065581,27.11269071806311,5.514548265845793,3.8758242540961017,7,1.0599994659423828,4.795000076293945,8.930002212524414,7.715000152587891,3.490001678466797,1,0.06900021453280214,1.0314906705434157,59.54999923706055,1.1685411558969259,60.02000045776367,-2.5438453250168984,61.08000183105469,0.06900021453280214
12953,2024-07-03,60.02999877929688,60.43000030517578,59.43999862670898,59.63000106811523,1097600.0,0.0053592312800325725,-1.538457400243525,1.2903253593227175,20.54682561755712,16.759002554710438,0.6013159832328867,4.928533747542097,7.492745262942115,5.369046054793152,24.235278050693935,0.990001678466804,-4.355677628599047,-3.85500164031982,-11.49418507678373,3.7841817961440967,-7.674593358551782,-0.0354099220878652,2.6937336032618475,42.24803794586134,18.269874728136088,3.8195917182319574,7,0.739999771118157,4.4750003814697195,8.577501296997063,7.395000457763665,2.2700004577636648,2,0.07512913922939934,3.727262218523025,59.709999084472656,1.0314906705434157,59.54999923706055,1.1685411558969259,60.02000045776367,0.07512913922939934
12954,2024-07-05,59.63999938964844,59.86000061035156,58.9900016784668,59.81999969482422,1670500.0,-0.006496741588856159,5.692244490742099,-0.45000333787919095,21.49048111428752,17.542795059385522,0.9694131146729674,4.7467485071122155,7.856355533856089,5.825016990633358,24.99763990279581,1.0399971008300852,-4.909320335473922,-3.72750110626221,-11.019735671250316,3.564733458725904,-7.37361838875627,-0.08138382376815656,2.6296849422083213,27.343765133983922,2.755234106417859,3.6461172824940555,7,1.1299991607666016,4.864999771118164,8.850000381469727,7.784999847412109,2.6599998474121094,4,0.0858484708078433,-1.538457400243525,60.02999877929688,3.727262218523025,59.709999084472656,1.0314906705434157,59.54999923706055,0.0858484708078433
12955,2024-07-08,59.91999816894531,60.459999084472656,59.75,59.93000030517578,1336500.0,0.00469481526093829,-3.057155313351499,0.05556732929258679,23.77261134735278,18.07632773325733,0.6407923436690623,3.88878049279122,7.562670836475917,5.5917320056159525,25.60635412456668,0.8199996948242188,-4.980347265402685,-2.9540021896362276,-9.734083953774586,3.826079574502131,-6.344043071705414,0.4360386924329518,1.9501238782937094,60.49369634119339,34.10539945777877,3.3900408820691803,7,0.8500003814697266,4.585000991821289,8.340002059936523,7.505001068115234,2.3800010681152344,0,0.04606145227923086,5.692244490742099,59.63999938964844,-1.538457400243525,60.02999877929688,3.727262218523025,59.709999084472656,0.04606145227923086
12956,2024-07-09,58.86000061035156,59.66999816894531,58.709999084472656,59.31000137329102,1556900.0,-0.017690213467715266,-1.5599845378390613,44.990465293669665,19.03595412890931,18.020194876296454,1.4241465594585705,4.418442294383581,8.588001356363407,6.703930788350476,27.054806062227932,1.2099990844726562,-4.6993540159784715,-3.5334997177124023,-9.998539778699197,2.931540343274385,-6.766019748205792,-0.30097968721900514,2.6585066264238506,8.571515764508929,-16.183040314758117,3.232520030493395,7,1.3849983215332031,5.529998779296875,9.382499694824219,8.579999923706055,3.4399986267089844,1,0.07543320728284408,-3.057155313351499,59.91999816894531,5.692244490742099,59.63999938964844,-1.538457400243525,60.02999877929688,0.07543320728284408
12957,2024-07-10,59.290000915527344,59.86999893188477,59.1500015258789,59.33000183105469,1904500.0,0.00730547571724216,-3.499988079059565,0.08889077268681249,32.508852657010294,20.226719276380237,0.7413251680431188,3.4477159610112125,7.987380740810778,6.294353706162823,29.261643375869582,1.0099983215332102,-4.383747932920258,-2.6479993820190444,-8.594047616134077,3.298048852095995,-5.621023499076557,0.3250247350384754,1.8353151799256864,33.14296177455357,5.701095369725017,2.9730241170575193,7,0.8249988555908203,5.099998474121094,8.952499389648438,8.149999618530273,3.009998321533203,2,0.061730473788095264,-1.5599845378390613,58.86000061035156,-3.057155313351499,59.91999816894531,5.692244490742099,59.63999938964844,0.061730473788095264
12958,2024-07-11,60.5,60.88999938964844,59.56999969482422,60.0,2344200.0,0.020408147508659713,1.0625014901175405,-12.49971390425329,50.4447247166122,24.083281697269875,-0.5517825045110385,1.7476556780036034,6.587644991467414,5.108189128425522,31.291397416494593,1.5999984741210938,-4.145947932731708,-1.07000026702881,-6.346120299045225,4.206119764987605,-3.708060283037014,1.568059748979401,-1.7900009155273438,82.1101222452815,51.04582089839077,2.6380600160082093,7,-0.3950004577636719,3.8899993896484375,8.144998550415039,6.940000534057617,1.7999992370605469,3,0.04462811178412318,-3.499988079059565,59.290000915527344,-1.5599845378390613,58.86000061035156,-3.057155313351499,59.91999816894531,0.04462811178412318
12959,2024-07-12,60.79999923706055,61.47999954223633,60.38000106811523,61.04999923706055,2455500.0,0.004958665075381008,-1.0183526052019913,-0.5,50.881607976077916,27.951874045768044,-1.000936155125089,0.9995746978846753,6.134556806327794,4.836405948320788,33.28910563965517,1.0999984741211009,-3.909299602256553,-0.4530010223388672,-5.036405493083251,4.1304034484055165,-2.744703257711059,1.8387012130333247,-2.0464001464843733,75.4512565775974,41.165286829914464,2.2917022353721923,7,-0.7049999237060547,3.5900001525878906,7.82499885559082,6.64000129699707,1.5,4,0.024671052941159788,1.0625014901175405,60.5,-3.499988079059565,59.290000915527344,-1.5599845378390613,58.86000061035156,0.024671052941159788
12960,2024-07-15,61.11000061035156,61.72000122070313,60.66999816894531,60.709999084472656,1526400.0,0.005098706861530022,-3.3749821187316518,-1.600006103515625,46.79398974559671,31.42184846107663,-1.2740399282895183,0.3026321978986317,5.713499313254971,4.5600628164445425,34.265731381166354,1.0500030517578196,-3.50048688215346,0.1125003814697294,-3.82997622767175,4.054976990611216,-1.8587379231010104,2.083738686040469,-2.2473455017089847,79.73421337449636,43.21328165442897,1.9712383045707418,7,-0.8950004577636719,3.279998779296875,7.514997482299805,6.329999923706055,1.1899986267089844,0,,-1.0183526052019913,60.79999923706055,1.0625014901175405,60.5,-3.499988079059565,59.290000915527344,
12961,2024-07-16,62.099998474121094,62.22000122070313,61.0,61.1500015258789,1017100.0,0.016200259431871755,1.0504180130276328,2.374983310763145,54.29973587671501,35.53053146445765,-2.0833695626492528,-1.0491005809399638,4.631008481396975,3.6131748360091365,35.07988594922571,1.220001220703132,-3.1241200114425567,1.2979984283447266,-1.9189222696758037,4.514919126365257,-0.31046192066553857,2.9064587773549917,-3.0659025987548816,96.09111535794766,56.20276252561521,1.6084603490102645,7,-1.6349983215332031,2.115001678466797,6.385000228881836,5.340002059936523,0.20000076293945312,1,,-3.3749821187316518,61.11000061035156,-1.0183526052019913,60.79999923706055,1.0625014901175405,60.5,
12962,2024-07-17,61.91999816894531,62.63999938964844,61.36999893188477,61.56000137329102,1421300.0,-0.0028985557101227633,-2.4324258842087825,0.3789452127403164,58.31133674978648,39.72658825692757,-1.7398804212851218,-1.291295534793015,4.695174491106172,3.836474336829866,36.22269936230661,1.2700004577636648,-2.671202243953573,1.3439983367919908,-0.5807477736860491,3.2687444472700307,0.3816252815529708,2.3063713920310107,-2.6310298659521436,76.54718917669629,35.67377808553448,0.9623730552390212,7,-1.2449989318847656,1.8600006103515696,6.565000534057617,5.520002365112305,0.3800010681152344,2,,1.0504180130276328,62.099998474121094,-3.3749821187316518,61.11000061035156,-1.0183526052019913,60.79999923706055,
12963,2024-07-18,61.709999084472656,62.79999923706055,61.52999877929688,61.52999877929688,1059300.0,-0.0033914581828585755,-13.111092273132897,0.5000052982377963,54.27406832298136,43.369209057893556,-1.415351340920168,-1.1853892219719953,4.774516897368443,4.06871277831533,35.33768259779622,1.2700004577636648,-2.1375095374647444,1.1614992141723661,-0.6756641877537817,2.998662616098514,0.24291751320929222,2.08008091513544,-2.085927672813959,54.9586373008318,12.694013237647127,0.9185817009630756,7,-0.9549999237060547,2.069999694824226,6.774999618530273,5.730001449584961,0.5900001525878906,3,,-2.4324258842087825,61.91999816894531,1.0504180130276328,62.099998474121094,-3.3749821187316518,61.11000061035156,
12964,2024-07-19,61.040000915527344,61.72000122070313,60.68999862670898,61.72000122070313,1672700.0,-0.010857205945314918,2.029418034534193,-3.777773068283154,57.30660200255441,47.09520801958263,-0.5876793049627551,-0.49260424613375875,5.2933854163411524,4.765423294999181,33.704070428739264,1.0300025939941548,-1.6480112714538961,0.4610010147094741,-1.3880943873912983,2.3100964168102465,-0.4635466863409121,1.3855487157598603,-1.0348181648204218,17.37101225538042,-27.189614253398005,0.9245477010503867,7,-0.2850017547607422,2.7399978637695384,7.4824981689453125,6.399999618530273,1.2599983215332031,4,,-13.111092273132897,61.709999084472656,-2.4324258842087825,61.91999816894531,1.0504180130276328,62.099998474121094,
12965,2024-07-22,61.31000137329102,61.5,60.25,61.099998474121094,1957300.0,0.004423336397673561,3.2372870397310316,-0.3088276542988325,62.97938372866328,51.977811308444174,-0.7149580237910058,-0.7498569552478855,4.850354975333424,4.5203039765973685,32.07231554178572,1.25,-1.2167290883660016,0.6985013961792035,-1.1792160110139207,2.5762188033723277,-0.24035730741735506,1.637360099775762,1.4899978637695241,41.56869374254853,-7.252448972261071,0.9388587035965604,7,-0.33500099182129617,1.6499977111816335,7.2749977111816335,6.1299991607665945,0.9899978637695241,0,,2.029418034534193,61.040000915527344,-13.111092273132897,61.709999084472656,-2.4324258842087825,61.91999816894531,
12966,2024-07-23,62.709999084472656,63.70000076293945,62.16999816894531,63.18000030517578,2343800.0,0.02283473625547039,1.0264906350577763,-2.2380701531306575,68.70326751623861,55.99941295946956,-1.6890199022428547,-2.1722288006247084,3.299054451758252,3.1502278347980734,30.312662246621258,2.3899993896484304,-0.7289302511314517,2.04199924468994,-0.017613167183441192,4.101611656563321,1.012193038753253,3.071805450626627,-2.4599990844726562,71.304305520695,18.921866682191258,1.0298062059366901,7,-1.0749988555908203,0.13000106811522727,5.219999313354492,4.730001449584961,-0.4099998474121094,1,,3.2372870397310316,61.31000137329102,2.029418034534193,61.040000915527344,-13.111092273132897,61.709999084472656,
12967,2024-07-24,62.06000137329102,63.13000106811523,61.86999893188477,62.81999969482422,1253600.0,-0.010365136671522834,-1.2105238501564382,1.6170135056165034,62.15572303701541,57.300634995069906,-0.6758491278319951,-1.5497044842535885,3.8015837502361407,3.8075106503241827,28.99010514181451,1.2600021362304545,-0.2792849144903613,1.359001541137701,-0.7699753529962265,3.4879784352716285,0.2945130940707372,2.4234899882046648,-1.8100013732910227,52.46379631953687,-1.1509815147896276,1.0644884470669627,7,-0.08500099182129617,0.7799987792968608,5.804998397827141,5.3799991607665945,0.23999786376952414,2,,1.0264906350577763,62.709999084472656,3.2372870397310316,61.31000137329102,2.029418034534193,61.040000915527344,
12968,2024-07-25,62.04999923706055,62.97000122070313,61.849998474121094,61.93999862670898,1016200.0,-0.00016116880453020954,-6.724132487964059,-0.14473796485452486,65.11921542537279,58.882591378324896,-0.47255144646926084,-1.507519024308749,3.6574148238109103,3.8206621960057134,27.524529557132855,1.1200027465820384,0.37688028155308473,1.2794994354248033,-0.9329576842487484,3.491956555098355,0.1732708755880239,2.3857279952615826,-1.7309992218017598,52.17387939146193,-4.567208739530841,1.1062285598367774,7,-0.07499885559082031,0.7900009155273366,5.815000534057617,5.39000129699707,0.25,3,,-1.2105238501564382,62.06000137329102,1.0264906350577763,62.709999084472656,3.2372870397310316,61.31000137329102,
12969,2024-07-26,63.25,63.41999816894531,62.04999923706055,62.61999893188477,1155100.0,0.019339255079679818,1.8247476197405212,5.727250658898164,68.72893654380383,61.3198076892368,-1.4398919357139022,-2.6736951970661096,2.2895075496854247,2.626988680255721,26.02520102491606,1.3699989318847656,0.7838513455259317,2.371000289916992,-0.10276845348418817,4.8447690333181725,1.134115918216402,3.6078846616175824,-2.8633799697876015,86.95650250940682,29.42231795029018,1.236884371700592,7,-1.2749996185302734,-2.0450000762939453,2.950000762939453,3.3500003814697266,-0.9500007629394531,4,,-6.724132487964059,62.04999923706055,-1.2105238501564382,62.06000137329102,1.0264906350577763,62.709999084472656,
12970,2024-07-29,63.2400016784668,63.66999816894531,62.79999923706055,63.4900016784668,1015100.0,-0.0001580762297739291,1.8524883368979275,-0.39682472404042807,77.933706921006,63.945804471935794,-1.2247772601106632,-2.5403380732939667,2.1119023495835165,2.654177949783744,24.15770392800488,0.8699989318847656,0.9383127260342263,2.2000019073486357,-0.45114704780064585,4.851150862497917,0.8744274297739949,3.5255763849232764,-2.787114033599856,75.13521538578914,10.936347051048841,1.3255744775746392,7,-1.2650012969970703,-2.035001754760742,1.4924983978271484,1.9799976348876953,-0.94000244140625,0,,1.8247476197405212,63.25,-6.724132487964059,62.04999923706055,-1.2105238501564382,62.06000137329102,
12971,2024-07-30,63.25,63.41999816894531,62.7599983215332,63.15999984741211,1264900.0,0.0001581012218190292,2.06979178680104,-0.3600006103515625,76.6846639720406,65.98728527440848,-1.1784158251422383,-2.3810043057572017,1.9205423864035822,2.658090510596452,22.07292809470718,0.6599998474121094,1.0833724402658973,2.0250001907348647,-0.7036125415881855,4.753612923057915,0.6606938245733431,3.3893065568963863,-2.732170092771611,76.92317366097815,8.432590718548212,1.3643063661615236,7,-1.2749996185302734,-2.0450000762939453,1.2649993896484375,1.9699993133544922,-0.9500007629394531,1,,1.8524883368979275,63.2400016784668,1.8247476197405212,63.25,-6.724132487964059,62.04999923706055,
12972,2024-07-31,63.83000183105469,64.52999877929689,62.86999893188477,63.25,1747800.0,0.009169989423789549,-1.4776043772098504,6.444453863434069,74.52139266363888,68.23698797892598,-1.6304506145008517,-2.7790007005767308,1.1657254924782023,2.077630219841268,20.01142933402587,1.6599998474121165,1.2743692882209103,2.3990018844604464,-0.4666712727959492,5.264675041716842,0.9661653058322486,3.831838463088644,-3.248528506712077,73.880713860729,6.819084025182775,1.432836578628198,7,-1.440002441406243,-2.2100028991699148,0.6424980163574219,1.3899974822998047,-1.5300025939941406,2,,2.06979178680104,63.25,1.8524883368979275,63.2400016784668,1.8247476197405212,63.25,
12973,2024-08-01,64.54000091552734,64.87999725341797,61.0,62.33000183105469,3057800.0,0.011123281593377943,1.6851268621451596,3.810331219910026,75.97225864731766,70.31094982834412,-2.1197075091923807,-3.3031519956436313,0.2862021847859211,1.3698596464226256,18.15455287639826,3.8799972534179688,1.3498397833577727,2.883500862121579,-0.2180596738078293,5.985061398050988,1.332720594156875,4.434281130086283,-3.8005865729865604,91.23720158329712,24.194296802976226,1.550780267964703,8,-1.9750022888183594,-2.7450027465820312,-0.08500099182128906,0.6799983978271484,-2.240001678466797,3,,-1.4776043772098504,63.83000183105469,2.06979178680104,63.25,1.8524883368979275,63.2400016784668,
12974,2024-08-02,64.76000213623047,64.80000305175781,62.790000915527344,64.08999633789061,2380900.0,0.003408757632201942,4.359951172371701,0.30317017009069613,75.66810920668168,71.72080821479061,-1.9629599538971831,-3.2885119409879167,-0.1113544299731899,1.14285048079347,16.018220031763843,2.0100021362304688,1.4199833832099102,2.8475019454956083,-0.3952453691186548,6.0902492601098785,1.2261282881884767,4.46887560280274,-3.7721528190370535,96.90734015129021,30.169815554892693,1.6213736573071338,8,-1.8200035095214844,-2.9650039672851562,-0.7150020599365234,0.45999717712402344,-2.460002899169922,4,,1.6851268621451596,64.54000091552734,-1.4776043772098504,63.83000183105469,2.06979178680104,63.25,
12975,2024-08-05,62.68000030517578,64.36000061035156,62.4000015258789,63.63000106811523,2278300.0,-0.032118618938263066,-1.5960281631075268,-1.4178993156378052,53.53659784702128,70.03562269598868,0.3708074354233304,-1.0446980149533829,1.769386434187041,3.210543990528066,14.376026314384232,2.3600006103515696,1.5053249682118661,0.629500007629396,-2.4887420654426364,3.7477420807014283,-0.9296210289066238,2.1886210441654157,-1.6800003051757812,43.29900758810679,-18.91064574559057,1.5591210365360162,8,0.2599983215332031,-0.8850021362304688,1.2299995422363281,2.539999008178711,-0.3800010681152344,0,,4.359951172371701,64.76000213623047,1.6851268621451596,64.54000091552734,-1.4776043772098504,63.83000183105469,
12976,2024-08-06,63.29999923706055,64.55999755859375,62.66999816894531,62.88000106811523,1638300.0,0.009891495355234925,-3.4999772935758986,-0.44210298068159626,57.98612138249292,69.57233362326394,-0.17511378082872397,-1.3860729041419972,1.0035139718452797,2.584910425373593,12.163807475976336,1.8899993896484375,1.6458157948519272,1.027499008178708,-1.7476762705119029,3.802674286869326,-0.3600886311666045,2.4150866475240207,-2.0671994018554685,59.27837281416709,-1.0715085084762066,1.387587639345309,8,-0.3600006103515625,-1.5050010681152344,0.572500228881843,1.9200000762939453,-1.0,1,,-1.5960281631075268,62.68000030517578,4.359951172371701,64.76000213623047,1.6851268621451596,64.54000091552734,
12977,2024-08-07,62.95000076293945,64.26999664306639,62.88999938964844,63.70000076293945,1361300.0,-0.005529201869503009,-2.1723974638919987,-1.7857220708446564,57.06151702516007,68.6770338010181,0.351356487806477,-0.7882304173986086,1.1902481815509987,2.937241219922214,10.00578666059171,1.3799972534179545,1.7286497795819145,0.4945005416870103,-1.9106043167668076,2.8996054001408282,-0.7080518875399022,1.6970529709139228,-1.4983690826416023,50.2577871987321,-10.328985332878261,1.2025524292269094,8,-0.01000213623046875,-1.1550025939941406,0.9224987030029368,2.269998550415039,-0.6500015258789062,2,,-3.4999772935758986,63.29999923706055,-1.5960281631075268,62.68000030517578,4.359951172371701,64.76000213623047,
12978,2024-08-08,63.20000076293945,63.63999938964844,63.02999877929688,63.290000915527344,1845800.0,0.003971405829548136,-1.8371849578170103,0.12000020345052083,62.91866432613301,68.03144799905468,0.3147372408260338,-0.8701972081990164,0.822300572451411,2.7004715156041073,8.580221541202407,0.6899986267089844,1.6431135189204014,0.6095005035400405,-1.6309089651914377,2.8499099722715187,-0.5107042308257022,1.7297052379057831,-1.5426671482543952,33.33328035146075,-31.368365960992968,1.1202047343657393,8,-0.26000213623046875,-1.4050025939941406,-0.5625019073486328,1.9299983978271484,-0.9000015258789062,3,,-2.1723974638919987,62.95000076293945,-3.4999772935758986,63.29999923706055,-1.5960281631075268,62.68000030517578,
12979,2024-08-09,62.29999923706055,63.4900016784668,62.16999816894531,63.20000076293945,1605200.0,-0.014240530300858256,-1.275860934992502,10.0,55.50610733601674,65.53949248961142,1.1910625517947864,0.15593742877358352,1.6211233970561096,3.5974272333947255,7.748444837976629,1.3200035095214844,1.6474347861015772,-0.3655010223388686,-2.4484296904960274,1.7174276458182902,-1.4069653564174516,0.6759633117397144,-0.4493058040515123,5.439376624039941,-59.61949260772201,1.041464334078581,8,0.6399993896484375,-0.5050010681152344,0.33749961853027344,2.8299999237060547,0.0,4,,-1.8371849578170103,63.20000076293945,-2.1723974638919987,62.95000076293945,-3.4999772935758986,63.29999923706055,